Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Transfer LP (NY: ET )

15.94 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.745 4.873 4.617 4.648 34,118,088 -0.14(-2.83%)
Nov 27, 2020 4.888 4.911 4.730 4.783 16,869,264 -0.10(-2.00%)
Nov 25, 2020 5.001 5.008 4.828 4.881 43,413,744 -0.17(-3.28%)
Nov 24, 2020 4.963 5.159 4.896 5.046 40,939,520 +0.21(+4.35%)
Nov 23, 2020 4.617 4.888 4.602 4.836 43,160,500 +0.26(+5.76%)
Nov 20, 2020 4.648 4.655 4.482 4.572 30,175,346 -0.03(-0.65%)
Nov 19, 2020 4.332 4.621 4.279 4.602 44,723,668 +0.35(+8.32%)
Nov 18, 2020 4.287 4.475 4.249 4.249 38,710,164 +0.02(+0.36%)
Nov 17, 2020 4.076 4.271 4.038 4.234 35,362,756 +0.14(+3.49%)
Nov 16, 2020 4.136 4.174 4.076 4.091 43,572,220 +0.06(+1.49%)
Nov 13, 2020 3.986 4.083 3.986 4.031 25,306,356 +0.05(+1.13%)
Nov 12, 2020 3.948 4.016 3.843 3.986 38,583,316 -0.04(-0.93%)
Nov 11, 2020 4.136 4.144 3.971 4.023 23,678,390 -0.07(-1.65%)
Nov 10, 2020 4.211 4.226 4.068 4.091 36,146,828 -0.12(-2.86%)
Nov 09, 2020 4.121 4.305 4.023 4.211 59,043,904 +0.37(+9.59%)
Nov 06, 2020 3.986 4.038 3.835 3.843 28,543,350 -0.19(-4.66%)
Nov 05, 2020 4.151 4.151 3.963 4.031 36,335,660 +0.12(+3.13%)
Nov 04, 2020 4.018 4.055 3.858 3.909 31,468,934 -0.11(-2.73%)
Nov 03, 2020 3.879 4.069 3.814 4.018 38,719,392 +0.24(+6.38%)
Nov 02, 2020 3.763 3.799 3.638 3.777 35,290,144 +0.01(+0.39%)
Oct 30, 2020 3.806 3.843 3.660 3.763 36,260,232 -0.10(-2.65%)
Oct 29, 2020 3.828 3.887 3.675 3.865 59,313,820 +0.01(+0.38%)
Oct 28, 2020 4.018 4.062 3.836 3.850 50,750,424 -0.28(-6.73%)
Oct 27, 2020 4.259 4.384 4.084 4.128 68,976,008 -0.39(-8.58%)
Oct 26, 2020 4.530 4.559 4.384 4.515 19,679,954 -0.09(-1.90%)
Oct 23, 2020 4.595 4.614 4.479 4.603 17,207,912 +0.04(+0.80%)
Oct 22, 2020 4.310 4.603 4.303 4.566 37,542,032 +0.31(+7.20%)
Oct 21, 2020 4.325 4.340 4.252 4.259 24,735,946 -0.07(-1.52%)
Oct 20, 2020 4.325 4.369 4.296 4.325 14,019,932 +0.03(+0.68%)
Oct 19, 2020 4.420 4.435 4.289 4.296 21,358,534 -0.10(-2.33%)
Oct 16, 2020 4.603 4.628 4.369 4.398 27,889,718 -0.20(-4.29%)
Oct 15, 2020 4.537 4.668 4.442 4.595 21,332,376 +0.00(+0.00%)
Oct 14, 2020 4.493 4.763 4.479 4.595 34,726,048 +0.12(+2.61%)
Oct 13, 2020 4.405 4.537 4.376 4.479 26,332,124 +0.06(+1.32%)
Oct 12, 2020 4.274 4.500 4.237 4.420 28,653,452 +0.12(+2.72%)
Oct 09, 2020 4.435 4.464 4.237 4.303 20,445,442 -0.02(-0.51%)
Oct 08, 2020 4.040 4.362 4.026 4.325 31,875,380 +0.31(+7.83%)
Oct 07, 2020 3.945 4.018 3.923 4.011 18,064,562 +0.07(+1.86%)
Oct 06, 2020 4.055 4.113 3.909 3.938 23,915,982 -0.09(-2.36%)
Oct 05, 2020 4.004 4.055 3.931 4.033 17,727,742 +0.07(+1.66%)
Oct 02, 2020 3.858 3.974 3.843 3.967 17,434,718 +0.01(+0.18%)
Oct 01, 2020 3.945 3.996 3.843 3.960 21,001,024 +0.00(+0.00%)
Sep 30, 2020 4.099 4.179 3.909 3.960 36,182,460 -0.13(-3.21%)
Sep 29, 2020 4.033 4.110 3.989 4.091 15,532,549 +0.04(+0.90%)
Sep 28, 2020 4.018 4.099 3.952 4.055 17,952,534 +0.04(+1.09%)
Sep 25, 2020 4.033 4.062 3.901 4.011 28,175,926 -0.02(-0.54%)
Sep 24, 2020 4.077 4.164 3.901 4.033 29,121,552 -0.03(-0.72%)
Sep 23, 2020 4.289 4.332 4.062 4.062 31,006,480 -0.19(-4.47%)
Sep 22, 2020 4.318 4.405 4.237 4.252 19,171,938 -0.06(-1.36%)
Sep 21, 2020 4.325 4.332 4.245 4.310 26,649,984 -0.07(-1.67%)
Sep 18, 2020 4.391 4.413 4.325 4.384 32,211,030 -0.03(-0.66%)
Sep 17, 2020 4.427 4.471 4.347 4.413 20,502,798 -0.03(-0.66%)
Sep 16, 2020 4.296 4.530 4.259 4.442 23,303,648 +0.18(+4.11%)
Sep 15, 2020 4.347 4.442 4.267 4.267 28,703,352 -0.06(-1.35%)
Sep 14, 2020 4.303 4.347 4.267 4.325 25,440,178 +0.04(+1.02%)
Sep 11, 2020 4.369 4.391 4.230 4.281 27,777,890 -0.07(-1.68%)
Sep 10, 2020 4.449 4.486 4.347 4.354 22,656,876 -0.07(-1.65%)
Sep 09, 2020 4.471 4.493 4.427 4.427 17,396,512 +0.01(+0.17%)
Sep 08, 2020 4.479 4.522 4.405 4.420 21,686,250 -0.15(-3.20%)
Sep 04, 2020 4.530 4.616 4.413 4.566 24,303,702 +0.02(+0.48%)
Sep 03, 2020 4.581 4.647 4.486 4.544 25,993,586 -0.06(-1.27%)
Sep 02, 2020 4.588 4.647 4.581 4.603 19,381,688 +0.01(+0.16%)
Sep 01, 2020 4.690 4.705 4.581 4.595 27,234,048 -0.09(-2.02%)
Aug 31, 2020 4.807 4.815 4.676 4.690 23,177,372 -0.13(-2.73%)
Aug 28, 2020 4.712 4.844 4.698 4.822 22,275,474 +0.05(+1.07%)
Aug 27, 2020 4.676 4.778 4.676 4.771 16,653,191 +0.05(+1.08%)
Aug 26, 2020 4.763 4.836 4.654 4.720 30,922,326 -0.08(-1.67%)
Aug 25, 2020 4.866 4.939 4.749 4.800 22,901,616 -0.03(-0.61%)
Aug 24, 2020 4.895 4.931 4.822 4.829 22,112,854 -0.03(-0.60%)
Aug 21, 2020 4.829 4.895 4.793 4.858 30,057,970 +0.00(+0.00%)
Aug 20, 2020 4.763 4.880 4.712 4.858 29,380,762 +0.09(+1.99%)
Aug 19, 2020 4.793 4.910 4.756 4.763 27,148,736 +0.02(+0.46%)
Aug 18, 2020 4.858 4.858 4.705 4.742 22,117,194 -0.07(-1.52%)
Aug 17, 2020 4.836 4.924 4.807 4.815 24,013,988 -0.02(-0.45%)
Aug 14, 2020 4.749 4.895 4.749 4.836 19,240,250 +0.05(+1.07%)
Aug 13, 2020 4.756 4.807 4.712 4.785 19,420,226 +0.00(+0.00%)
Aug 12, 2020 4.815 4.858 4.756 4.785 20,415,164 +0.01(+0.31%)
Aug 11, 2020 4.829 4.924 4.712 4.771 37,915,380 +0.01(+0.31%)
Aug 10, 2020 4.720 4.793 4.647 4.756 47,069,740 +0.06(+1.24%)
Aug 07, 2020 4.749 4.785 4.647 4.698 34,192,720 -0.15(-3.02%)
Aug 06, 2020 4.997 4.997 4.720 4.844 54,622,212 -0.16(-3.14%)
Aug 05, 2020 4.889 5.134 4.875 5.001 62,702,184 +0.17(+3.47%)
Aug 04, 2020 4.756 4.861 4.679 4.833 29,104,094 +0.12(+2.52%)
Aug 03, 2020 4.595 4.742 4.560 4.714 25,189,938 +0.13(+2.90%)
Jul 31, 2020 4.581 4.651 4.497 4.581 21,295,542 +0.02(+0.46%)
Jul 30, 2020 4.630 4.637 4.511 4.560 26,177,912 -0.10(-2.25%)
Jul 29, 2020 4.560 4.679 4.448 4.665 40,834,940 +0.30(+6.89%)
Jul 28, 2020 4.469 4.483 4.364 4.364 32,033,644 -0.10(-2.19%)
Jul 27, 2020 4.595 4.616 4.462 4.462 33,358,610 -0.19(-4.06%)
Jul 24, 2020 4.588 4.676 4.553 4.651 20,985,430 +0.02(+0.45%)
Jul 23, 2020 4.609 4.658 4.553 4.630 27,524,966 +0.02(+0.46%)
Jul 22, 2020 4.658 4.686 4.574 4.609 24,372,266 -0.10(-2.23%)
Jul 21, 2020 4.581 4.742 4.574 4.714 30,097,244 +0.18(+4.01%)
Jul 20, 2020 4.581 4.595 4.525 4.532 15,920,886 +0.01(+0.15%)
Jul 17, 2020 4.644 4.721 4.525 4.525 23,164,654 -0.08(-1.82%)
Jul 16, 2020 4.602 4.728 4.525 4.609 25,043,912 -0.02(-0.45%)
Jul 15, 2020 4.623 4.679 4.511 4.630 31,542,002 +0.18(+4.09%)
Jul 14, 2020 4.434 4.483 4.399 4.448 37,659,692 +0.00(+0.00%)
Jul 13, 2020 4.567 4.609 4.420 4.448 43,353,600 -0.06(-1.24%)
Jul 10, 2020 4.413 4.546 4.389 4.504 20,644,006 +0.07(+1.58%)
Jul 09, 2020 4.616 4.651 4.406 4.434 40,005,536 -0.20(-4.23%)
Jul 08, 2020 4.469 4.637 4.378 4.630 56,940,048 +0.22(+4.91%)
Jul 07, 2020 4.239 4.616 4.232 4.413 60,948,308 +0.10(+2.27%)
Jul 06, 2020 4.966 5.001 4.245 4.315 147,919,232 -0.61(-12.36%)
Jul 02, 2020 5.001 5.029 4.917 4.924 21,469,114 -0.03(-0.71%)
Jul 01, 2020 4.980 5.050 4.896 4.959 17,696,888 -0.02(-0.42%)
Jun 30, 2020 4.896 4.987 4.847 4.980 20,891,416 +0.07(+1.42%)
Jun 29, 2020 4.917 5.001 4.826 4.910 29,848,176 -0.03(-0.57%)
Jun 26, 2020 5.134 5.176 4.931 4.938 33,722,780 -0.24(-4.72%)
Jun 25, 2020 5.127 5.379 5.106 5.183 23,121,964 -0.05(-0.94%)
Jun 24, 2020 5.407 5.435 5.043 5.232 36,624,088 -0.28(-5.08%)
Jun 23, 2020 5.595 5.700 5.469 5.511 22,215,174 -0.03(-0.63%)
Jun 22, 2020 5.567 5.602 5.463 5.546 43,537,168 -0.03(-0.50%)
Jun 19, 2020 5.770 5.770 5.553 5.574 27,736,134 -0.06(-1.12%)
Jun 18, 2020 5.595 5.735 5.567 5.637 23,392,724 -0.02(-0.37%)
Jun 17, 2020 5.735 5.812 5.623 5.658 36,841,292 -0.11(-1.94%)
Jun 16, 2020 5.952 5.980 5.609 5.770 57,054,852 +0.08(+1.35%)
Jun 15, 2020 5.197 5.826 5.134 5.693 60,523,228 +0.26(+4.76%)
Jun 12, 2020 5.735 5.795 5.372 5.435 43,935,764 -0.04(-0.77%)
Jun 11, 2020 5.630 5.802 5.295 5.476 68,161,128 -0.66(-10.72%)
Jun 10, 2020 6.260 6.274 5.966 6.134 51,761,084 -0.13(-2.01%)
Jun 09, 2020 6.505 6.512 6.141 6.260 45,041,652 -0.27(-4.18%)
Jun 08, 2020 6.589 6.679 6.470 6.533 42,012,236 +0.13(+1.96%)
Jun 05, 2020 6.589 6.619 6.330 6.407 42,869,884 +0.24(+3.85%)
Jun 04, 2020 5.945 6.225 5.931 6.169 31,450,528 +0.20(+3.40%)
Jun 03, 2020 5.840 6.008 5.840 5.966 31,285,938 +0.15(+2.65%)
Jun 02, 2020 5.833 5.840 5.686 5.812 25,431,690 +0.07(+1.22%)
Jun 01, 2020 5.728 5.826 5.651 5.742 20,499,610 +0.03(+0.61%)
May 29, 2020 5.728 5.804 5.602 5.707 28,024,656 -0.08(-1.33%)
May 28, 2020 5.812 5.931 5.693 5.784 26,319,406 +0.01(+0.12%)
May 27, 2020 5.959 6.001 5.693 5.777 36,366,052 -0.11(-1.90%)
May 26, 2020 5.938 5.966 5.826 5.889 36,767,376 +0.15(+2.68%)
May 22, 2020 5.630 5.735 5.595 5.735 18,531,552 +0.01(+0.24%)
May 21, 2020 5.882 5.903 5.616 5.721 45,851,896 -0.08(-1.33%)
May 20, 2020 5.630 5.889 5.609 5.798 50,754,856 +0.24(+4.28%)
May 19, 2020 5.602 5.623 5.379 5.560 38,379,820 +0.10(+1.79%)
May 18, 2020 5.316 5.588 5.267 5.463 55,231,856 +0.43(+8.47%)
May 15, 2020 4.861 5.106 4.830 5.036 60,900,452 +0.19(+3.90%)
May 14, 2020 4.686 5.022 4.623 4.847 40,440,440 -0.01(-0.14%)
May 13, 2020 5.253 5.281 4.763 4.854 63,016,528 -0.40(-7.59%)
May 12, 2020 5.428 5.581 5.253 5.253 53,208,000 -0.13(-2.34%)
May 11, 2020 5.288 5.400 5.197 5.379 34,772,208 +0.03(+0.65%)
May 08, 2020 5.295 5.442 5.204 5.344 55,334,584 +0.10(+2.00%)
May 07, 2020 5.421 5.483 5.218 5.239 33,967,608 -0.06(-1.19%)
May 06, 2020 5.532 5.588 5.218 5.302 42,821,972 -0.23(-4.23%)
May 05, 2020 5.650 5.738 5.408 5.536 55,198,796 +0.09(+1.61%)
May 04, 2020 5.219 5.469 5.139 5.448 42,776,204 +0.19(+3.59%)
May 01, 2020 5.543 5.543 5.253 5.260 55,384,232 -0.40(-7.02%)
Apr 30, 2020 5.590 6.075 5.455 5.657 96,048,368 +0.18(+3.19%)
Apr 29, 2020 5.031 5.556 4.937 5.482 62,317,672 +0.60(+12.28%)
Apr 28, 2020 4.984 5.044 4.788 4.883 36,627,560 +0.01(+0.28%)
Apr 27, 2020 4.849 4.883 4.660 4.869 41,744,356 +0.03(+0.56%)
Apr 24, 2020 4.903 5.044 4.728 4.842 63,601,656 +0.09(+1.99%)
Apr 23, 2020 4.546 4.782 4.465 4.748 54,059,688 +0.38(+8.80%)
Apr 22, 2020 4.243 4.425 4.122 4.364 40,377,948 +0.23(+5.54%)
Apr 21, 2020 3.987 4.169 3.920 4.135 43,645,360 +0.04(+0.99%)
Apr 20, 2020 3.906 4.344 3.846 4.095 60,806,448 -0.05(-1.30%)
Apr 17, 2020 3.879 4.149 3.866 4.149 65,911,480 +0.32(+8.26%)
Apr 16, 2020 3.960 3.994 3.805 3.832 29,227,454 -0.13(-3.40%)
Apr 15, 2020 3.973 4.007 3.744 3.967 70,906,160 -0.17(-4.07%)
Apr 14, 2020 4.081 4.216 4.041 4.135 50,973,984 +0.12(+3.02%)
Apr 13, 2020 4.209 4.209 3.926 4.014 61,486,792 +0.10(+2.58%)
Apr 09, 2020 4.054 4.351 3.798 3.913 100,319,616 +0.11(+2.83%)
Apr 08, 2020 3.805 3.872 3.704 3.805 58,726,992 +0.05(+1.25%)
Apr 07, 2020 3.940 3.973 3.603 3.758 88,528,096 +0.03(+0.72%)
Apr 06, 2020 3.771 3.846 3.643 3.731 66,793,324 +0.05(+1.28%)
Apr 03, 2020 3.812 3.832 3.408 3.684 68,335,488 +0.17(+4.79%)
Apr 02, 2020 3.596 3.994 3.388 3.516 70,490,176 +0.13(+3.78%)
Apr 01, 2020 3.145 3.428 3.044 3.388 59,628,136 +0.29(+9.35%)
Mar 31, 2020 3.186 3.266 3.004 3.098 63,859,576 +0.05(+1.55%)
Mar 30, 2020 3.152 3.152 2.896 3.051 43,939,224 -0.16(-5.03%)
Mar 27, 2020 3.381 3.388 3.031 3.212 63,805,972 -0.21(-6.10%)
Mar 26, 2020 3.388 3.899 3.253 3.421 79,984,448 +0.11(+3.25%)
Mar 25, 2020 3.361 3.596 3.105 3.313 77,202,320 +0.08(+2.50%)
Mar 24, 2020 3.435 3.569 3.226 3.233 52,457,408 +0.01(+0.21%)
Mar 23, 2020 3.408 3.408 3.105 3.226 48,100,000 -0.31(-8.76%)
Mar 20, 2020 3.866 3.926 3.246 3.536 93,953,504 -0.13(-3.67%)
Mar 19, 2020 3.199 3.879 2.829 3.670 92,338,776 +0.60(+19.52%)
Mar 18, 2020 3.219 3.266 2.526 3.071 148,589,760 -0.46(-13.14%)
Mar 17, 2020 3.967 3.994 3.475 3.536 88,824,704 -0.34(-8.70%)
Mar 16, 2020 3.872 4.101 3.711 3.872 77,773,952 -0.66(-14.56%)
Mar 13, 2020 4.755 4.849 4.108 4.532 62,007,084 +0.29(+6.83%)
Mar 12, 2020 4.364 4.472 3.724 4.243 85,363,664 -0.51(-10.64%)
Mar 11, 2020 4.916 5.192 4.681 4.748 81,525,704 -0.39(-7.60%)
Mar 10, 2020 5.731 5.751 4.472 5.139 108,048,672 +0.18(+3.53%)
Mar 09, 2020 4.714 5.785 4.270 4.963 155,409,984 -1.91(-27.82%)
Mar 06, 2020 7.368 7.375 6.856 6.876 68,294,208 -0.70(-9.24%)
Mar 05, 2020 7.671 7.725 7.435 7.577 31,968,232 -0.20(-2.51%)
Mar 04, 2020 7.974 7.981 7.651 7.772 32,220,008 -0.01(-0.09%)
Mar 03, 2020 8.082 8.250 7.698 7.779 43,437,380 -0.19(-2.37%)
Mar 02, 2020 7.543 8.008 7.428 7.967 61,535,928 +0.51(+6.77%)
Feb 28, 2020 6.923 7.523 6.809 7.462 58,919,944 +0.22(+3.07%)
Feb 27, 2020 6.970 7.422 6.674 7.240 65,077,936 -0.02(-0.28%)
Feb 26, 2020 7.610 7.684 7.260 7.260 44,172,832 -0.30(-3.92%)
Feb 25, 2020 7.880 7.893 7.415 7.556 55,527,628 -0.22(-2.86%)
Feb 24, 2020 7.913 7.927 7.711 7.779 45,417,592 -0.40(-4.86%)
Feb 21, 2020 8.418 8.425 8.058 8.176 44,956,324 -0.27(-3.19%)
Feb 20, 2020 8.499 8.641 8.432 8.445 41,462,828 -0.09(-1.10%)
Feb 19, 2020 8.661 8.708 8.513 8.540 22,027,582 -0.01(-0.16%)
Feb 18, 2020 8.492 8.560 8.358 8.553 30,055,412 -0.01(-0.16%)
Feb 14, 2020 8.688 8.735 8.499 8.567 16,057,102 -0.06(-0.70%)
Feb 13, 2020 8.553 8.708 8.519 8.627 37,458,252 -0.01(-0.16%)
Feb 12, 2020 8.385 8.641 8.371 8.641 26,551,944 +0.31(+3.72%)
Feb 11, 2020 8.284 8.338 8.169 8.331 42,602,312 +0.12(+1.48%)
Feb 10, 2020 8.418 8.432 8.122 8.210 39,044,852 -0.25(-2.95%)
Feb 07, 2020 8.486 8.519 8.317 8.459 27,158,538 -0.10(-1.18%)
Feb 06, 2020 8.580 8.594 8.466 8.560 27,828,304 +0.01(+0.12%)
Feb 05, 2020 8.550 8.688 8.497 8.550 23,064,652 +0.08(+0.93%)
Feb 04, 2020 8.491 8.543 8.385 8.471 30,298,568 +0.05(+0.62%)
Feb 03, 2020 8.280 8.418 8.270 8.418 18,488,988 +0.14(+1.67%)
Jan 31, 2020 8.366 8.429 8.227 8.280 16,840,648 -0.12(-1.49%)
Jan 30, 2020 8.385 8.431 8.300 8.405 26,213,786 -0.05(-0.54%)
Jan 29, 2020 8.484 8.510 8.425 8.451 20,279,632 +0.04(+0.47%)
Jan 28, 2020 8.320 8.471 8.300 8.412 17,141,844 +0.12(+1.43%)
Jan 27, 2020 8.214 8.339 8.155 8.293 29,071,824 -0.09(-1.10%)
Jan 24, 2020 8.576 8.602 8.280 8.385 18,852,594 -0.16(-1.85%)
Jan 23, 2020 8.306 8.556 8.214 8.543 21,653,978 +0.18(+2.20%)
Jan 22, 2020 8.714 8.721 8.339 8.359 37,638,408 -0.24(-2.83%)
Jan 21, 2020 8.938 8.938 8.583 8.602 28,681,008 -0.32(-3.54%)
Jan 17, 2020 8.990 8.997 8.852 8.918 22,602,344 -0.01(-0.15%)
Jan 16, 2020 8.944 9.010 8.905 8.931 15,805,734 +0.05(+0.59%)
Jan 15, 2020 8.879 8.964 8.846 8.879 25,438,040 -0.04(-0.44%)
Jan 14, 2020 8.951 8.997 8.846 8.918 12,422,012 +0.03(+0.37%)
Jan 13, 2020 8.754 8.957 8.694 8.885 22,747,388 +0.16(+1.81%)
Jan 10, 2020 8.846 8.852 8.688 8.727 14,684,552 -0.11(-1.19%)
Jan 09, 2020 8.944 8.951 8.754 8.833 27,083,730 +0.06(+0.67%)
Jan 08, 2020 8.964 9.010 8.701 8.773 20,579,438 -0.19(-2.13%)
Jan 07, 2020 9.056 9.063 8.879 8.964 21,123,846 -0.03(-0.37%)
Jan 06, 2020 9.030 9.115 8.984 8.997 26,977,748 +0.09(+0.96%)
Jan 03, 2020 8.813 8.948 8.642 8.911 26,748,644 +0.14(+1.57%)
Jan 02, 2020 8.517 8.786 8.484 8.773 27,931,050 +0.34(+3.98%)
Dec 31, 2019 8.352 8.438 8.254 8.438 28,345,644 +0.08(+0.94%)
Dec 30, 2019 8.510 8.563 8.293 8.359 25,167,210 -0.18(-2.16%)
Dec 27, 2019 8.662 8.668 8.504 8.543 20,707,626 -0.10(-1.14%)
Dec 26, 2019 8.615 8.714 8.583 8.642 15,407,868 +0.05(+0.54%)
Dec 24, 2019 8.550 8.596 8.471 8.596 11,503,933 +0.01(+0.15%)
Dec 23, 2019 8.622 8.662 8.517 8.583 22,838,198 -0.01(-0.15%)
Dec 20, 2019 8.550 8.642 8.471 8.596 32,474,762 +0.10(+1.16%)
Dec 19, 2019 8.550 8.635 8.444 8.497 25,708,804 -0.05(-0.54%)
Dec 18, 2019 8.306 8.550 8.306 8.543 23,551,720 +0.24(+2.93%)
Dec 17, 2019 8.471 8.530 8.287 8.300 26,405,742 -0.12(-1.48%)
Dec 16, 2019 8.425 8.504 8.372 8.425 21,016,174 +0.05(+0.63%)
Dec 13, 2019 8.385 8.438 8.181 8.372 31,958,242 +0.06(+0.71%)
Dec 12, 2019 8.024 8.366 8.024 8.313 39,293,816 +0.32(+3.95%)
Dec 11, 2019 7.932 8.043 7.892 7.997 20,232,998 +0.08(+1.00%)
Dec 10, 2019 7.800 8.063 7.774 7.918 31,857,462 +0.16(+2.12%)
Dec 09, 2019 7.530 7.793 7.511 7.754 27,998,126 +0.19(+2.52%)
Dec 06, 2019 7.576 7.701 7.514 7.563 28,958,260 -0.07(-0.86%)
Dec 05, 2019 7.471 7.649 7.451 7.629 28,527,190 +0.18(+2.38%)
Dec 04, 2019 7.563 7.576 7.412 7.451 58,016,428 -0.05(-0.61%)
Dec 03, 2019 7.563 7.655 7.445 7.497 28,010,174 -0.15(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.