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

Energy Transfer LP (NY: ET )

16.23 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2018 8.820 8.886 8.717 8.790 17,767,374 -0.10(-1.09%)
Nov 29, 2018 8.808 9.019 8.778 8.886 21,331,312 +0.07(+0.75%)
Nov 28, 2018 8.747 8.856 8.609 8.820 11,981,409 +0.08(+0.90%)
Nov 27, 2018 8.645 8.850 8.645 8.741 14,927,756 +0.04(+0.49%)
Nov 26, 2018 8.729 8.856 8.633 8.699 12,597,763 +0.11(+1.34%)
Nov 23, 2018 8.675 8.723 8.452 8.585 8,226,351 -0.27(-3.07%)
Nov 21, 2018 8.856 8.856 8.856 0 +0.23(+2.66%)
Nov 20, 2018 8.874 8.898 8.488 8.627 31,589,506 -0.30(-3.38%)
Nov 19, 2018 9.049 9.091 8.928 8.928 19,860,926 +0.00(+0.00%)
Nov 16, 2018 8.946 9.109 8.856 8.928 15,950,438 +0.03(+0.34%)
Nov 15, 2018 8.862 9.019 8.826 8.898 15,261,367 +0.11(+1.24%)
Nov 14, 2018 9.200 9.200 8.729 8.790 22,852,596 -0.22(-2.41%)
Nov 13, 2018 9.278 9.459 8.971 9.007 22,615,812 -0.28(-3.05%)
Nov 12, 2018 9.447 9.622 9.278 9.290 11,750,993 -0.16(-1.66%)
Nov 09, 2018 9.592 9.640 9.339 9.447 18,216,096 -0.24(-2.49%)
Nov 08, 2018 9.779 10.28 9.586 9.688 24,314,598 +0.05(+0.56%)
Nov 07, 2018 9.586 9.652 9.333 9.634 15,720,717 +0.23(+2.40%)
Nov 06, 2018 9.414 9.467 9.219 9.408 11,908,099 -0.04(-0.44%)
Nov 05, 2018 9.361 9.455 9.242 9.449 17,676,720 +0.18(+1.98%)
Nov 02, 2018 9.420 9.438 9.083 9.266 14,421,415 -0.10(-1.07%)
Nov 01, 2018 9.219 9.455 9.148 9.367 12,592,700 +0.17(+1.87%)
Oct 31, 2018 9.142 9.290 9.106 9.195 17,319,758 +0.32(+3.60%)
Oct 30, 2018 8.816 8.893 8.657 8.875 21,034,830 +0.09(+1.08%)
Oct 29, 2018 9.201 9.266 8.728 8.781 23,796,158 -0.37(-4.01%)
Oct 26, 2018 9.195 9.272 8.970 9.148 15,690,816 -0.14(-1.47%)
Oct 25, 2018 9.177 9.384 8.997 9.284 24,963,636 +0.21(+2.28%)
Oct 24, 2018 9.503 9.503 8.976 9.077 25,060,294 -0.44(-4.60%)
Oct 23, 2018 9.485 9.556 9.225 9.514 26,570,466 -0.23(-2.37%)
Oct 22, 2018 10.05 10.05 9.716 9.745 32,364,206 -0.35(-3.46%)
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.