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

Energy Transfer LP (NY: ET )

15.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2019 9.396 9.409 9.264 9.290 17,542,714 -0.04(-0.47%)
Feb 27, 2019 9.415 9.453 9.208 9.333 22,988,924 -0.03(-0.34%)
Feb 26, 2019 9.673 9.673 9.264 9.365 23,680,812 -0.29(-2.99%)
Feb 25, 2019 9.704 9.748 9.635 9.654 14,481,661 +0.00(+0.00%)
Feb 22, 2019 9.805 9.830 9.648 9.654 17,425,580 -0.11(-1.09%)
Feb 21, 2019 9.924 10.04 9.585 9.761 24,792,644 +0.03(+0.26%)
Feb 20, 2019 9.842 9.955 9.673 9.735 30,499,356 -0.08(-0.77%)
Feb 19, 2019 9.509 9.874 9.497 9.811 29,320,438 +0.36(+3.79%)
Feb 15, 2019 9.453 9.516 9.377 9.453 11,412,943 +0.03(+0.27%)
Feb 14, 2019 9.327 9.453 9.252 9.428 12,656,125 +0.12(+1.28%)
Feb 13, 2019 9.107 9.327 9.101 9.308 13,000,884 +0.18(+1.93%)
Feb 12, 2019 9.076 9.208 9.038 9.132 14,373,068 +0.18(+2.04%)
Feb 11, 2019 8.969 8.982 8.862 8.950 11,030,677 -0.07(-0.77%)
Feb 08, 2019 8.994 9.038 8.793 9.019 10,503,843 -0.03(-0.35%)
Feb 07, 2019 9.264 9.264 8.862 9.051 23,852,974 -0.17(-1.81%)
Feb 06, 2019 9.260 9.353 9.193 9.217 10,722,293 -0.07(-0.79%)
Feb 05, 2019 9.267 9.346 9.223 9.291 18,425,726 +0.01(+0.13%)
Feb 04, 2019 9.205 9.297 9.070 9.279 16,614,344 +0.02(+0.27%)
Feb 01, 2019 9.088 9.254 9.076 9.254 17,266,704 +0.20(+2.24%)
Jan 31, 2019 9.045 9.193 8.983 9.051 14,604,088 +0.02(+0.27%)
Jan 30, 2019 8.897 9.070 8.707 9.027 21,387,492 +0.24(+2.73%)
Jan 29, 2019 8.799 8.959 8.756 8.787 22,017,674 +0.05(+0.56%)
Jan 28, 2019 8.768 8.780 8.627 8.737 12,891,118 -0.09(-0.98%)
Jan 25, 2019 8.799 8.854 8.670 8.823 23,021,894 +0.14(+1.56%)
Jan 24, 2019 8.633 8.879 8.553 8.688 12,950,088 +0.05(+0.57%)
Jan 23, 2019 8.719 8.848 8.590 8.639 20,788,136 -0.04(-0.43%)
Jan 22, 2019 8.922 8.928 8.584 8.676 19,600,404 -0.29(-3.23%)
Jan 18, 2019 8.990 9.137 8.928 8.965 26,516,580 -0.02(-0.27%)
Jan 17, 2019 8.922 9.088 8.836 8.990 23,484,768 -0.02(-0.27%)
Jan 16, 2019 9.156 9.193 8.953 9.014 15,107,345 -0.14(-1.48%)
Jan 15, 2019 9.051 9.193 9.051 9.150 17,209,178 +0.10(+1.09%)
Jan 14, 2019 9.131 9.174 8.977 9.051 36,139,984 -0.20(-2.19%)
Jan 11, 2019 9.230 9.297 9.137 9.254 26,234,280 -0.04(-0.40%)
Jan 10, 2019 9.230 9.340 9.137 9.291 26,855,160 -0.01(-0.07%)
Jan 09, 2019 9.205 9.402 9.174 9.297 36,587,684 +0.20(+2.23%)
Jan 08, 2019 9.033 9.168 8.848 9.094 39,755,164 +0.20(+2.21%)
Jan 07, 2019 8.854 9.039 8.805 8.897 39,030,672 +0.17(+1.97%)
Jan 04, 2019 8.454 8.814 8.424 8.725 36,370,216 +0.52(+6.30%)
Jan 03, 2019 8.128 8.356 8.030 8.208 22,966,180 +0.06(+0.68%)
Jan 02, 2019 7.999 8.276 7.981 8.153 16,997,590 +0.02(+0.30%)
Dec 31, 2018 7.894 8.140 7.845 8.128 22,235,292 +0.27(+3.45%)
Dec 28, 2018 7.999 8.116 7.808 7.857 20,526,060 -0.04(-0.55%)
Dec 27, 2018 7.802 7.968 7.605 7.901 38,159,196 -0.06(-0.77%)
Dec 26, 2018 7.396 7.968 7.322 7.962 29,194,604 +0.70(+9.66%)
Dec 24, 2018 7.378 7.525 7.187 7.261 22,545,870 -0.27(-3.59%)
Dec 21, 2018 7.937 8.073 7.525 7.531 47,751,068 -0.37(-4.67%)
Dec 20, 2018 7.944 8.060 7.673 7.901 38,558,472 -0.08(-1.00%)
Dec 19, 2018 7.999 8.294 7.937 7.981 30,879,114 +0.02(+0.23%)
Dec 18, 2018 8.380 8.380 7.845 7.962 44,775,656 -0.28(-3.43%)
Dec 17, 2018 8.750 8.750 8.153 8.245 27,752,340 -0.41(-4.76%)
Dec 14, 2018 8.903 9.008 8.620 8.657 23,470,614 -0.31(-3.43%)
Dec 13, 2018 8.731 9.039 8.719 8.965 16,418,732 +0.16(+1.82%)
Dec 12, 2018 8.719 9.002 8.633 8.805 13,197,197 +0.14(+1.63%)
Dec 11, 2018 8.608 8.774 8.417 8.664 16,985,204 +0.14(+1.66%)
Dec 10, 2018 8.707 8.750 8.294 8.522 20,268,020 -0.25(-2.81%)
Dec 07, 2018 8.885 9.094 8.694 8.768 20,472,754 +0.02(+0.21%)
Dec 06, 2018 8.682 8.817 8.436 8.750 25,788,448 -0.02(-0.28%)
Dec 04, 2018 9.353 9.353 8.774 8.774 24,645,152 -0.55(-5.94%)
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.