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 (%)
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.