Australia markets closed

Energy Transfer Partners, L.P. (ETP)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202416.4516.4516.4516.4516.451,000
28 Feb 20240.05 Dividend
27 Feb 202416.5016.5016.5016.5016.45-
26 Feb 202416.5616.5616.5616.5616.51-
23 Feb 202416.5516.5616.5516.5616.511,500
22 Feb 202416.4916.4916.4916.4916.441,600
21 Feb 202416.4916.4916.4916.4916.44-
20 Feb 202416.4916.4916.4916.4916.44-
16 Feb 202416.4816.4816.4816.4816.43-
15 Feb 202416.4016.4016.4016.4016.35-
14 Feb 202416.4016.4016.4016.4016.35-
13 Feb 202416.3016.3016.3016.3016.25300
12 Feb 202416.4316.4316.4316.4316.38-
09 Feb 202416.4416.4416.4416.4416.391,500
08 Feb 202416.4516.4516.4516.4516.40-
07 Feb 202416.4616.4616.4616.4616.41-
06 Feb 202416.4216.4216.4216.4216.37-
05 Feb 202416.5016.5016.5016.5016.45-
02 Feb 202416.4516.4916.4516.4916.441,700
01 Feb 202416.5716.5716.5716.5716.521,500
31 Jan 202416.5016.5016.5016.5016.45-
30 Jan 202416.5216.5316.5216.5316.484,300
30 Jan 20240.05 Dividend
29 Jan 202416.5116.5116.5116.5116.414,500
26 Jan 202416.5016.5016.5016.5016.40-
25 Jan 202416.4516.4516.4516.4516.35-
24 Jan 202416.3716.4516.3716.4516.357,100
23 Jan 202416.4716.4716.4716.4716.37700
22 Jan 202416.4716.4816.4716.4816.383,000
19 Jan 202416.3916.3916.3916.3916.29-
18 Jan 202416.3816.3816.3816.3816.28-
17 Jan 202416.4416.4416.4416.4416.34-
16 Jan 202416.5016.5016.5016.5016.40-
12 Jan 202416.4416.4416.4416.4416.34-
11 Jan 202416.4216.4216.4216.4216.32100
10 Jan 202416.4216.4216.4216.4216.32-
09 Jan 202416.4516.4516.4516.4516.35-
08 Jan 202416.4216.4216.4216.4216.321,500
05 Jan 202416.4016.4016.4016.4016.30700
04 Jan 202416.2216.3816.2216.3816.28800
03 Jan 202416.4116.4116.4116.4116.31-
02 Jan 202416.4416.4416.4416.4416.34-
29 Dec 202316.4516.4516.4516.4516.35300
28 Dec 202316.4516.4516.4516.4516.35-
28 Dec 20230.05 Dividend
27 Dec 202316.3916.3916.3916.3916.24-
26 Dec 2023------
22 Dec 202316.3916.3916.3916.3916.24-
21 Dec 202316.3716.3716.3716.3716.22-
20 Dec 202316.3816.3816.3816.3816.23-
19 Dec 202316.3416.3416.3416.3416.19-
18 Dec 202316.3416.3416.3416.3416.19-
15 Dec 202316.3416.3416.3416.3416.19-
14 Dec 202316.2916.2916.2916.2916.14-
13 Dec 202316.1416.1416.1416.1415.991,100
12 Dec 202316.0816.0816.0716.0715.921,100
11 Dec 202316.0816.0816.0816.0815.93-
08 Dec 202316.1216.1216.1216.1215.97-
07 Dec 202316.1316.1316.1316.1315.98-
06 Dec 202316.1016.1016.1016.1015.95-
05 Dec 202316.0416.0416.0416.0415.89-
04 Dec 202316.0816.0816.0816.0815.93-
01 Dec 202315.9615.9615.9615.9615.82-
30 Nov 202315.9315.9315.9315.9315.79-
29 Nov 202315.9315.9315.9215.9215.786,200
29 Nov 20230.058 Dividend
28 Nov 202315.8815.8815.8815.8815.68-
27 Nov 202315.9015.9015.8815.8815.681,300
24 Nov 202315.8515.8515.8515.8515.65-
22 Nov 202315.7415.7415.7415.7415.54500
21 Nov 202315.8315.8315.8315.8315.63-
20 Nov 202315.8115.8115.8115.8115.611,200
17 Nov 202315.7715.7715.7715.7715.57-
16 Nov 202315.7515.7515.7515.7515.55-
15 Nov 202315.7315.7315.7315.7315.53300
14 Nov 202315.7315.7315.7315.7315.532,800
13 Nov 202315.5515.5515.5515.5515.35300
10 Nov 202315.5215.5215.5215.5215.32-
09 Nov 202315.5715.5715.5715.5715.37200
08 Nov 202315.6315.6315.6315.6315.43-
07 Nov 202315.6215.6215.6215.6215.42-
06 Nov 202315.6215.6215.6215.6215.42-
03 Nov 202315.5515.5515.5515.5515.35-
02 Nov 202315.3415.3415.3415.3415.15-
01 Nov 202315.3215.3215.3215.3215.13100
31 Oct 202315.1615.1615.1615.1614.97-
30 Oct 202315.1815.1815.1815.1814.99-
30 Oct 20230.06 Dividend
27 Oct 202315.1615.1615.1615.1614.913,000
26 Oct 202315.1915.1915.1915.1914.94-
25 Oct 202315.1615.1615.1615.1614.914,500
24 Oct 202315.2315.2315.2215.2214.972,400
23 Oct 202315.2615.2615.2615.2615.01-
20 Oct 202315.2415.2415.2415.2414.991,400
19 Oct 202315.2915.2915.2915.2915.041,800
18 Oct 202315.4715.4715.4715.4715.21-
17 Oct 202315.3515.4415.3515.4415.184,100
16 Oct 202315.4715.4715.4715.4715.21-
13 Oct 202315.4515.4515.4515.4515.192,700
12 Oct 202315.4615.4615.4615.4615.201,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...