Indicators

Energy Transfer LP (NY: ET )

15.83 -0.06 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.