Historical Stock Price
ETP historical stock prices picture
ETP (ETP) has the following price history information. Looking back at ETP historical stock prices for the last five trading days, on October 15, 2018, ETP opened at $21.70, traded as high as $21.97 and as low as $21.63, and closed at $21.79. Trading volume was a total of 5.43M shares. On October 16, 2018, ETP opened at $21.91, traded as high as $22.06 and as low as $21.69, and closed at $21.74. Trading volume was a total of 7.45M shares. On October 17, 2018, ETP opened at $21.70, traded as high as $21.94 and as low as $21.55, and closed at $21.77. Trading volume was a total of 8.83M shares. On October 18, 2018, ETP opened at $21.66, traded as high as $22.29 and as low as $21.43, and closed at $21.47. Trading volume was a total of 13.78M shares. On October 19, 2018, ETP opened at $16.77, traded as high as $16.77 and as low as $16.77, and closed at $16.77. Trading volume was a total of 0 shares.

ETP Historical Stock Prices By Date:

ETP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ETP shares, starting with a $10,000 purchase of ETP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 10/19/2018
Start price/share: $47.18
End price/share: $16.77
Starting shares: 211.95
Ending shares: 295.57
Dividends reinvested/share: $5.56
Total return: -50.43%
Average Annual Total Return: -14.28%
Starting investment: $10,000.00
Ending investment: $4,957.86
Years: 4.55
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 10/19/2018
Start price/share: $47.18
End price/share: $16.77
Dividends collected/share: $5.56
Total return: -52.67%
Average Annual Total Return: -15.15%
Starting investment: $10,000.00
Ending investment: $4,732.84
Years: 4.55
Date Open High Low Close Volume
10/15/2018 $21.70 $21.97 $21.63 $21.79 5.43M
10/16/2018 $21.91 $22.06 $21.69 $21.74 7.45M
10/17/2018 $21.70 $21.94 $21.55 $21.77 8.83M
10/18/2018 $21.66 $22.29 $21.43 $21.47 13.78M
10/19/2018 $16.77 $16.77 $16.77 $16.77 0
Energy Transfer Partners is engaged in the gathering and processing, compression, treating and transportation of natural gas, focusing on providing midstream services in some natural gas producing regions in the U.S., including the Eagle Ford, Haynesville, Barnett, Fayetteville, Marcellus, Utica, Bone Spring and Avalon shales. Co. is engaged in intrastate transportation and storage natural gas operations that own and operate natural gas pipeline systems that are engaged in the business of purchasing, gathering, transporting, processing, and marketing natural gas and natural gas liquids in the states of Texas, Louisiana, New Mexico and West Virginia.
Date Close
10/15/2018$21.79
10/16/2018$21.74
10/17/2018$21.77
10/18/2018$21.47
10/19/2018$16.77
ETP is categorized under the Energy sector; below are some other companies in the same sector:

EVEP Historical Stock Prices
EXH Historical Stock Prices
EXLP Historical Stock Prices
EXTN Historical Stock Prices
EXXI Historical Stock Prices
FANG Historical Stock Prices
FES Historical Stock Prices
FET Historical Stock Prices
FGE Historical Stock Prices
FISH Historical Stock Prices

Also explore: ETP shares outstanding history

Email EnvelopeFree ETP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ETP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.