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

Energy Transfer LP (NY: ET )

15.79 -0.12 (-0.79%)
Streaming Delayed Price Updated: 11:09 AM 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%)
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.