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, 2022 10.90 10.93 10.77 10.93 19,583,502 +0.11(+1.05%)
Nov 29, 2022 10.65 10.84 10.64 10.82 14,340,070 +0.23(+2.14%)
Nov 28, 2022 10.62 10.74 10.57 10.59 12,823,129 -0.18(-1.70%)
Nov 25, 2022 10.81 10.87 10.77 10.78 4,616,160 -0.06(-0.56%)
Nov 23, 2022 10.76 10.86 10.75 10.84 10,032,983 -0.05(-0.48%)
Nov 22, 2022 10.62 10.89 10.62 10.89 18,701,534 +0.29(+2.71%)
Nov 21, 2022 10.57 10.61 10.33 10.60 19,088,822 -0.01(-0.08%)
Nov 18, 2022 10.41 10.62 10.32 10.61 15,911,018 +0.19(+1.84%)
Nov 17, 2022 10.44 10.49 10.38 10.42 14,604,662 -0.14(-1.32%)
Nov 16, 2022 10.50 10.56 10.36 10.56 15,934,183 +0.06(+0.58%)
Nov 15, 2022 10.57 10.67 10.43 10.50 21,672,234 +0.01(+0.08%)
Nov 14, 2022 10.64 10.81 10.47 10.49 14,343,434 -0.15(-1.39%)
Nov 11, 2022 10.81 10.86 10.54 10.64 19,455,806 -0.10(-0.97%)
Nov 10, 2022 10.64 10.82 10.57 10.74 15,318,769 +0.31(+2.92%)
Nov 09, 2022 10.64 10.65 10.37 10.44 15,691,586 -0.26(-2.44%)
Nov 08, 2022 10.84 10.84 10.66 10.70 17,083,284 -0.10(-0.97%)
Nov 07, 2022 10.78 10.84 10.69 10.80 14,756,779 +0.08(+0.73%)
Nov 04, 2022 10.77 10.83 10.50 10.72 20,601,722 +0.10(+0.90%)
Nov 03, 2022 10.47 10.79 10.45 10.63 27,114,884 +0.08(+0.79%)
Nov 02, 2022 10.86 10.86 10.50 10.54 37,586,044 -0.33(-3.06%)
Nov 01, 2022 11.05 11.05 10.84 10.88 23,732,510 -0.02(-0.16%)
Oct 31, 2022 10.70 11.02 10.63 10.89 29,794,056 +0.20(+1.92%)
Oct 28, 2022 10.63 10.71 10.46 10.69 21,190,254 +0.08(+0.72%)
Oct 27, 2022 10.63 10.72 10.59 10.61 24,016,448 +0.14(+1.30%)
Oct 26, 2022 10.43 10.64 10.34 10.48 33,917,840 +0.20(+1.99%)
Oct 25, 2022 10.31 10.48 10.22 10.27 17,704,308 -0.03(-0.25%)
Oct 24, 2022 10.31 10.39 10.25 10.30 16,562,699 -0.02(-0.16%)
Oct 21, 2022 10.19 10.34 10.08 10.31 20,836,276 +0.17(+1.68%)
Oct 20, 2022 10.12 10.29 10.05 10.14 20,099,760 +0.01(+0.08%)
Oct 19, 2022 9.998 10.17 9.989 10.13 19,083,940 +0.08(+0.76%)
Oct 18, 2022 10.05 10.21 9.938 10.06 25,540,964 +0.08(+0.77%)
Oct 17, 2022 9.913 9.998 9.785 9.981 15,253,982 +0.20(+2.01%)
Oct 14, 2022 9.921 10.01 9.776 9.785 14,391,427 -0.20(-2.05%)
Oct 13, 2022 9.657 10.02 9.559 9.989 25,596,502 +0.18(+1.83%)
Oct 12, 2022 9.759 9.844 9.674 9.810 11,857,476 -0.03(-0.26%)
Oct 11, 2022 9.529 9.955 9.452 9.836 18,913,580 +0.16(+1.68%)
Oct 10, 2022 9.768 9.930 9.631 9.674 15,125,191 -0.17(-1.73%)
Oct 07, 2022 9.844 9.951 9.751 9.844 17,876,448 -0.01(-0.09%)
Oct 06, 2022 10.03 10.11 9.785 9.853 19,983,892 -0.26(-2.53%)
Oct 05, 2022 9.896 10.21 9.716 10.11 25,045,608 +0.10(+1.02%)
Oct 04, 2022 9.827 10.07 9.815 10.01 22,595,084 +0.33(+3.44%)
Oct 03, 2022 9.657 9.768 9.489 9.674 29,105,760 +0.26(+2.81%)
Sep 30, 2022 9.307 9.520 9.183 9.409 22,190,556 +0.05(+0.55%)
Sep 29, 2022 9.367 9.422 9.145 9.358 23,490,766 -0.12(-1.26%)
Sep 28, 2022 8.957 9.520 8.915 9.478 28,162,274 +0.53(+5.91%)
Sep 27, 2022 8.855 9.179 8.821 8.949 32,593,212 +0.23(+2.64%)
Sep 26, 2022 8.932 8.974 8.548 8.718 49,432,688 -0.27(-3.04%)
Sep 23, 2022 9.418 9.426 8.889 8.991 70,442,704 -0.67(-6.89%)
Sep 22, 2022 10.21 10.25 9.648 9.657 36,191,308 -0.46(-4.55%)
Sep 21, 2022 10.31 10.34 10.07 10.12 23,719,600 -0.06(-0.59%)
Sep 20, 2022 10.16 10.23 10.05 10.18 19,436,928 +0.03(+0.25%)
Sep 19, 2022 9.904 10.16 9.896 10.15 19,680,770 +0.08(+0.76%)
Sep 16, 2022 10.16 10.18 9.904 10.07 25,152,634 -0.19(-1.83%)
Sep 15, 2022 10.14 10.41 10.09 10.26 19,565,702 +0.02(+0.17%)
Sep 14, 2022 10.07 10.30 10.04 10.25 17,321,070 +0.28(+2.83%)
Sep 13, 2022 10.19 10.32 9.955 9.964 20,957,710 -0.38(-3.63%)
Sep 12, 2022 10.22 10.36 10.13 10.34 20,436,108 +0.18(+1.76%)
Sep 09, 2022 9.989 10.22 9.964 10.16 16,288,330 +0.28(+2.85%)
Sep 08, 2022 9.742 9.921 9.708 9.879 16,768,906 +0.09(+0.96%)
Sep 07, 2022 9.725 9.853 9.640 9.785 25,377,086 -0.06(-0.61%)
Sep 06, 2022 10.11 10.13 9.832 9.844 13,884,442 -0.18(-1.79%)
Sep 02, 2022 10.18 10.23 9.938 10.02 19,148,130 +0.02(+0.17%)
Sep 01, 2022 9.896 10.02 9.648 10.01 25,496,994 +0.02(+0.17%)
Aug 31, 2022 9.938 10.23 9.857 9.989 30,087,182 -0.09(-0.85%)
Aug 30, 2022 10.40 10.41 10.04 10.07 22,924,554 -0.42(-3.98%)
Aug 29, 2022 10.25 10.52 10.21 10.49 16,867,908 +0.14(+1.32%)
Aug 26, 2022 10.56 10.57 10.33 10.36 17,985,950 -0.19(-1.78%)
Aug 25, 2022 10.59 10.60 10.38 10.54 17,236,400 +0.06(+0.57%)
Aug 24, 2022 10.41 10.65 10.38 10.48 27,643,346 +0.09(+0.90%)
Aug 23, 2022 10.18 10.40 10.16 10.39 20,505,330 +0.31(+3.05%)
Aug 22, 2022 9.972 10.13 9.921 10.08 17,029,870 +0.01(+0.08%)
Aug 19, 2022 10.15 10.18 10.04 10.07 12,534,536 -0.10(-1.01%)
Aug 18, 2022 9.981 10.18 9.981 10.18 14,986,551 +0.26(+2.67%)
Aug 17, 2022 10.07 10.11 9.836 9.913 18,732,434 -0.15(-1.53%)
Aug 16, 2022 9.972 10.08 9.938 10.07 16,071,773 +0.19(+1.90%)
Aug 15, 2022 9.716 9.879 9.657 9.879 14,854,449 -0.08(-0.77%)
Aug 12, 2022 9.930 9.989 9.836 9.955 16,391,389 +0.15(+1.57%)
Aug 11, 2022 9.768 9.921 9.759 9.802 21,024,552 +0.19(+1.95%)
Aug 10, 2022 9.392 9.657 9.354 9.614 18,255,032 +0.26(+2.73%)
Aug 09, 2022 9.367 9.409 9.264 9.358 18,164,510 +0.07(+0.73%)
Aug 08, 2022 9.230 9.422 9.222 9.290 15,198,510 +0.06(+0.65%)
Aug 05, 2022 9.273 9.388 9.196 9.230 18,301,838 -0.05(-0.55%)
Aug 04, 2022 9.549 9.699 9.265 9.281 29,298,874 -0.12(-1.24%)
Aug 03, 2022 9.499 9.549 9.315 9.398 25,763,482 -0.02(-0.18%)
Aug 02, 2022 9.482 9.499 9.357 9.415 21,278,452 -0.04(-0.44%)
Aug 01, 2022 9.415 9.486 9.206 9.457 24,583,972 +0.01(+0.09%)
Jul 29, 2022 9.440 9.599 9.377 9.448 24,454,990 +0.11(+1.16%)
Jul 28, 2022 9.190 9.390 8.989 9.340 28,705,094 +0.19(+2.10%)
Jul 27, 2022 9.064 9.156 8.910 9.148 26,551,806 +0.25(+2.82%)
Jul 26, 2022 8.964 9.081 8.789 8.897 17,621,216 +0.04(+0.47%)
Jul 25, 2022 8.688 8.914 8.596 8.855 28,705,424 +0.29(+3.41%)
Jul 22, 2022 8.655 8.763 8.496 8.563 11,501,270 -0.09(-1.06%)
Jul 21, 2022 8.646 8.701 8.465 8.655 15,012,800 -0.09(-1.05%)
Jul 20, 2022 8.663 8.789 8.605 8.747 15,672,466 +0.03(+0.38%)
Jul 19, 2022 8.504 8.726 8.475 8.713 16,495,699 +0.28(+3.37%)
Jul 18, 2022 8.321 8.605 8.321 8.429 22,830,060 +0.23(+2.75%)
Jul 15, 2022 8.220 8.245 8.070 8.204 15,480,719 +0.13(+1.66%)
Jul 14, 2022 8.020 8.087 7.824 8.070 27,076,998 -0.17(-2.03%)
Jul 13, 2022 7.945 8.312 7.903 8.237 27,634,518 +0.15(+1.86%)
Jul 12, 2022 8.003 8.087 7.828 8.087 21,763,476 -0.04(-0.51%)
Jul 11, 2022 8.262 8.262 8.030 8.129 23,317,632 -0.18(-2.21%)
Jul 08, 2022 8.262 8.346 8.170 8.312 20,458,904 +0.07(+0.81%)
Jul 07, 2022 8.078 8.362 8.078 8.245 30,164,474 +0.28(+3.46%)
Jul 06, 2022 8.154 8.270 7.644 7.970 46,826,188 -0.28(-3.44%)
Jul 05, 2022 8.237 8.271 7.961 8.254 38,597,484 -0.12(-1.40%)
Jul 01, 2022 8.321 8.450 8.162 8.371 28,836,326 +0.03(+0.40%)
Jun 30, 2022 8.354 8.479 8.237 8.337 40,879,008 -0.17(-1.96%)
Jun 29, 2022 8.672 8.730 8.362 8.504 27,491,534 -0.13(-1.55%)
Jun 28, 2022 8.605 8.797 8.446 8.638 33,194,514 +0.17(+1.97%)
Jun 27, 2022 8.521 8.580 8.396 8.471 24,696,984 +0.03(+0.40%)
Jun 24, 2022 8.296 8.454 8.204 8.438 27,390,616 +0.26(+3.17%)
Jun 23, 2022 8.463 8.471 7.991 8.179 38,385,644 -0.18(-2.10%)
Jun 22, 2022 8.346 8.534 8.195 8.354 27,085,272 -0.32(-3.66%)
Jun 21, 2022 8.563 8.751 8.479 8.672 24,001,714 +0.46(+5.60%)
Jun 17, 2022 8.396 8.571 8.129 8.212 58,068,488 -0.25(-2.96%)
Jun 16, 2022 8.780 8.822 8.446 8.463 39,481,732 -0.49(-5.50%)
Jun 15, 2022 9.123 9.164 8.864 8.956 28,407,606 -0.08(-0.92%)
Jun 14, 2022 9.457 9.474 8.981 9.039 23,588,518 -0.20(-2.17%)
Jun 13, 2022 9.482 9.486 9.106 9.240 38,263,552 -0.48(-4.98%)
Jun 10, 2022 9.975 9.975 9.649 9.724 23,700,218 -0.33(-3.32%)
Jun 09, 2022 10.19 10.23 10.05 10.06 13,057,478 -0.18(-1.79%)
Jun 08, 2022 10.38 10.38 10.14 10.24 20,578,438 -0.04(-0.41%)
Jun 07, 2022 9.900 10.31 9.891 10.28 28,682,596 +0.38(+3.79%)
Jun 06, 2022 10.01 10.02 9.858 9.908 12,012,743 +0.01(+0.08%)
Jun 03, 2022 9.975 10.03 9.875 9.900 12,558,704 -0.13(-1.33%)
Jun 02, 2022 9.925 10.09 9.833 10.03 20,347,596 +0.06(+0.59%)
Jun 01, 2022 9.858 10.02 9.699 9.975 21,133,374 +0.23(+2.40%)
May 31, 2022 9.866 9.925 9.657 9.741 27,648,650 +0.01(+0.09%)
May 27, 2022 9.691 9.783 9.557 9.733 23,235,244 +0.07(+0.69%)
May 26, 2022 9.624 9.841 9.607 9.666 19,639,832 +0.11(+1.14%)
May 25, 2022 9.315 9.582 9.298 9.557 19,014,196 +0.23(+2.42%)
May 24, 2022 9.332 9.403 9.164 9.332 15,857,541 -0.08(-0.89%)
May 23, 2022 9.298 9.448 9.235 9.415 25,718,292 +0.13(+1.44%)
May 20, 2022 9.457 9.490 9.056 9.281 20,794,696 +0.04(+0.45%)
May 19, 2022 9.315 9.373 9.118 9.240 24,508,708 -0.14(-1.51%)
May 18, 2022 9.816 9.849 9.244 9.382 26,186,570 -0.42(-4.26%)
May 17, 2022 9.607 9.808 9.549 9.799 22,965,160 +0.33(+3.44%)
May 16, 2022 9.190 9.578 9.190 9.474 22,161,588 +0.24(+2.62%)
May 13, 2022 9.035 9.327 9.035 9.231 22,726,044 +0.33(+3.66%)
May 12, 2022 8.905 9.014 8.738 8.905 23,548,178 -0.06(-0.65%)
May 11, 2022 9.064 9.398 8.947 8.964 23,359,108 +0.03(+0.37%)
May 10, 2022 9.231 9.256 8.651 8.931 38,105,940 -0.12(-1.29%)
May 09, 2022 9.565 9.586 9.006 9.047 52,792,168 -0.67(-6.88%)
May 06, 2022 9.858 9.891 9.488 9.716 36,103,016 -0.04(-0.43%)
May 05, 2022 10.06 10.25 9.630 9.758 44,121,324 -0.16(-1.66%)
May 04, 2022 9.807 9.930 9.499 9.922 39,735,192 +0.28(+2.90%)
May 03, 2022 9.314 9.675 9.281 9.643 32,534,318 +0.38(+4.08%)
May 02, 2022 9.051 9.281 8.953 9.265 28,894,550 +0.16(+1.81%)
Apr 29, 2022 9.347 9.429 9.059 9.101 20,092,098 -0.26(-2.81%)
Apr 28, 2022 9.339 9.404 9.076 9.363 27,172,038 +0.12(+1.33%)
Apr 27, 2022 9.339 9.429 9.166 9.240 21,873,508 -0.02(-0.18%)
Apr 26, 2022 9.224 9.487 9.133 9.257 35,072,928 +0.13(+1.44%)
Apr 25, 2022 9.039 9.150 8.682 9.125 50,330,436 -0.14(-1.51%)
Apr 22, 2022 9.593 9.651 9.232 9.265 20,286,212 -0.30(-3.18%)
Apr 21, 2022 9.840 9.922 9.544 9.569 30,517,294 -0.20(-2.02%)
Apr 20, 2022 9.692 9.786 9.569 9.766 19,607,388 +0.14(+1.45%)
Apr 19, 2022 9.544 9.675 9.495 9.626 17,313,284 +0.08(+0.86%)
Apr 18, 2022 9.511 9.667 9.380 9.544 26,597,562 +0.07(+0.78%)
Apr 14, 2022 9.437 9.544 9.339 9.470 15,259,098 -0.02(-0.26%)
Apr 13, 2022 9.437 9.519 9.269 9.495 23,703,128 +0.16(+1.76%)
Apr 12, 2022 9.183 9.339 9.125 9.330 25,632,498 +0.25(+2.81%)
Apr 11, 2022 9.199 9.240 9.018 9.076 19,254,668 -0.15(-1.60%)
Apr 08, 2022 9.109 9.248 8.969 9.224 16,441,817 +0.16(+1.72%)
Apr 07, 2022 9.166 9.191 8.879 9.068 20,862,586 -0.04(-0.45%)
Apr 06, 2022 9.216 9.248 9.010 9.109 32,256,918 -0.08(-0.89%)
Apr 05, 2022 9.445 9.495 9.150 9.191 19,481,384 -0.21(-2.27%)
Apr 04, 2022 9.511 9.573 9.281 9.404 20,411,762 -0.06(-0.61%)
Apr 01, 2022 9.257 9.519 9.257 9.462 24,775,142 +0.27(+2.95%)
Mar 31, 2022 9.413 9.507 9.183 9.191 31,814,608 -0.28(-2.95%)
Mar 30, 2022 9.174 9.478 9.084 9.470 53,062,888 +0.39(+4.34%)
Mar 29, 2022 8.887 9.224 8.845 9.076 37,619,412 +0.14(+1.56%)
Mar 28, 2022 8.624 9.022 8.423 8.936 54,047,940 +0.25(+2.93%)
Mar 25, 2022 8.402 8.706 8.378 8.682 38,791,880 +0.26(+3.12%)
Mar 24, 2022 8.337 8.435 8.296 8.419 21,617,152 +0.13(+1.59%)
Mar 23, 2022 8.435 8.452 8.271 8.287 16,953,748 -0.09(-1.08%)
Mar 22, 2022 8.181 8.402 8.123 8.378 21,661,966 +0.25(+3.03%)
Mar 21, 2022 8.123 8.189 8.103 8.131 36,758,756 +0.09(+1.12%)
Mar 18, 2022 8.115 8.140 8.012 8.041 25,659,076 -0.09(-1.11%)
Mar 17, 2022 8.164 8.213 8.082 8.131 19,034,104 +0.05(+0.61%)
Mar 16, 2022 8.025 8.107 7.942 8.082 20,247,654 +0.07(+0.92%)
Mar 15, 2022 7.885 8.082 7.811 8.008 28,149,702 -0.06(-0.71%)
Mar 14, 2022 8.222 8.263 7.992 8.066 32,109,586 -0.23(-2.77%)
Mar 11, 2022 8.452 8.485 8.263 8.296 23,544,398 -0.17(-2.04%)
Mar 10, 2022 8.386 8.546 8.320 8.468 28,448,380 +0.11(+1.28%)
Mar 09, 2022 8.476 8.485 8.267 8.361 30,317,158 -0.20(-2.30%)
Mar 08, 2022 8.501 8.780 8.472 8.558 57,482,520 +0.07(+0.77%)
Mar 07, 2022 8.690 8.698 8.386 8.493 32,596,436 -0.07(-0.86%)
Mar 04, 2022 8.526 8.591 8.435 8.567 19,275,618 +0.05(+0.58%)
Mar 03, 2022 8.583 8.599 8.411 8.517 23,618,068 -0.10(-1.14%)
Mar 02, 2022 8.632 8.665 8.530 8.616 30,611,080 +0.06(+0.67%)
Mar 01, 2022 8.370 8.591 8.370 8.558 31,804,844 +0.23(+2.76%)
Feb 28, 2022 8.033 8.370 7.983 8.328 32,323,806 +0.29(+3.58%)
Feb 25, 2022 8.000 8.103 7.975 8.041 33,825,272 +0.07(+0.93%)
Feb 24, 2022 7.901 8.156 7.832 7.967 31,796,876 -0.07(-0.82%)
Feb 23, 2022 8.082 8.131 7.992 8.033 18,344,666 +0.02(+0.20%)
Feb 22, 2022 8.361 8.378 7.926 8.016 29,699,630 -0.24(-2.89%)
Feb 18, 2022 8.255 0 -0.14(-1.66%)
Feb 17, 2022 8.485 8.501 8.337 8.394 28,830,218 +0.07(+0.89%)
Feb 16, 2022 8.386 8.526 8.312 8.320 18,465,932 -0.03(-0.39%)
Feb 15, 2022 8.181 8.382 8.126 8.353 16,250,755 +0.06(+0.69%)
Feb 14, 2022 8.435 8.452 8.271 8.296 23,725,370 -0.16(-1.94%)
Feb 11, 2022 8.230 8.485 8.213 8.460 31,204,758 +0.25(+3.00%)
Feb 10, 2022 8.213 8.337 8.172 8.213 21,318,832 +0.02(+0.20%)
Feb 09, 2022 8.197 8.320 8.181 8.197 18,613,972 +0.01(+0.10%)
Feb 08, 2022 8.107 8.213 8.016 8.189 25,914,762 +0.03(+0.40%)
Feb 07, 2022 8.296 8.304 8.098 8.156 23,788,316 -0.11(-1.34%)
Feb 04, 2022 8.323 8.404 8.210 8.267 30,960,870 +0.00(+0.00%)
Feb 03, 2022 8.000 8.267 8.267 37,987,824 +0.23(+2.81%)
Feb 02, 2022 7.952 8.073 7.879 8.041 41,813,632 +0.13(+1.63%)
Feb 01, 2022 7.815 7.944 7.710 7.912 26,619,068 +0.19(+2.40%)
Jan 31, 2022 7.669 7.762 7.726 25,390,334 +0.06(+0.74%)
Jan 28, 2022 7.799 7.807 7.548 7.669 26,246,492 -0.08(-1.04%)
Jan 27, 2022 7.895 7.920 7.597 7.750 35,734,048 -0.07(-0.93%)
Jan 26, 2022 7.879 7.904 7.649 7.823 48,464,364 +0.32(+4.31%)
Jan 25, 2022 7.363 7.540 7.286 7.500 21,418,316 +0.09(+1.20%)
Jan 24, 2022 7.225 7.443 7.064 7.411 38,510,468 +0.01(+0.11%)
Jan 21, 2022 7.581 7.669 7.355 7.403 27,218,416 -0.29(-3.78%)
Jan 20, 2022 7.718 7.799 7.637 7.694 23,561,890 -0.05(-0.63%)
Jan 19, 2022 7.887 7.895 7.637 7.742 16,734,083 -0.09(-1.13%)
Jan 18, 2022 7.799 7.879 7.694 7.831 25,484,614 +0.09(+1.15%)
Jan 14, 2022 7.742 0 +0.12(+1.59%)
Jan 13, 2022 7.791 7.799 7.605 7.621 17,090,354 -0.15(-1.97%)
Jan 12, 2022 7.589 7.799 7.564 7.774 33,415,418 +0.24(+3.22%)
Jan 11, 2022 7.387 7.540 7.330 7.532 18,335,544 +0.17(+2.30%)
Jan 10, 2022 7.484 7.564 7.213 7.363 31,317,666 -0.10(-1.30%)
Jan 07, 2022 7.347 7.516 7.314 7.460 27,080,256 +0.13(+1.76%)
Jan 06, 2022 7.330 7.355 7.109 7.330 18,137,160 +0.22(+3.06%)
Jan 05, 2022 7.290 7.338 7.104 7.112 19,818,578 -0.09(-1.23%)
Jan 04, 2022 7.104 7.306 7.072 7.201 30,418,948 +0.17(+2.41%)
Jan 03, 2022 6.676 7.064 6.612 7.032 36,445,256 +0.39(+5.83%)
Dec 31, 2021 6.555 6.644 6.547 6.644 14,589,926 +0.06(+0.86%)
Dec 30, 2021 6.580 6.701 6.555 6.588 19,430,990 +0.01(+0.12%)
Dec 29, 2021 6.652 6.668 6.539 6.580 26,266,290 -0.10(-1.45%)
Dec 28, 2021 6.685 6.781 6.668 6.676 14,503,098 -0.02(-0.36%)
Dec 27, 2021 6.604 6.725 6.580 6.701 20,352,114 +0.06(+0.97%)
Dec 23, 2021 6.628 6.644 6.555 6.636 21,243,172 +0.01(+0.12%)
Dec 22, 2021 6.604 6.685 6.551 6.628 23,649,020 +0.02(+0.37%)
Dec 21, 2021 6.701 6.814 6.580 6.604 27,964,366 -0.06(-0.85%)
Dec 20, 2021 6.620 6.676 6.458 6.660 25,291,728 -0.08(-1.20%)
Dec 17, 2021 6.814 6.854 6.717 6.741 27,706,164 -0.11(-1.65%)
Dec 16, 2021 6.838 6.939 6.773 6.854 24,721,412 +0.10(+1.56%)
Dec 15, 2021 6.652 6.773 6.523 6.749 25,919,654 +0.09(+1.33%)
Dec 14, 2021 6.596 6.697 6.580 6.660 25,498,570 +0.02(+0.24%)
Dec 13, 2021 6.822 6.822 6.588 6.644 33,558,040 -0.20(-2.95%)
Dec 10, 2021 6.991 6.991 6.798 6.846 21,271,134 -0.07(-1.05%)
Dec 09, 2021 6.894 6.987 6.761 6.919 30,056,778 +0.04(+0.59%)
Dec 08, 2021 6.652 7.080 6.652 6.878 169,246,784 +0.13(+1.91%)
Dec 07, 2021 6.741 6.789 6.636 6.749 37,778,548 +0.15(+2.20%)
Dec 06, 2021 6.636 6.806 6.426 6.604 30,870,818 -0.04(-0.61%)
Dec 03, 2021 6.741 6.846 6.539 6.644 24,528,920 -0.07(-1.08%)
Dec 02, 2021 6.588 6.765 6.515 6.717 21,646,090 +0.13(+1.96%)
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.