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 -0.25 (-1.56%)
Official Closing Price Updated: 4:10 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 (%)
Aug 30, 2019 8.842 8.940 8.753 8.914 11,194,517 +0.09(+1.04%)
Aug 29, 2019 8.770 8.855 8.711 8.822 9,683,990 +0.12(+1.35%)
Aug 28, 2019 8.554 8.848 8.527 8.704 17,400,706 +0.18(+2.07%)
Aug 27, 2019 8.691 8.711 8.508 8.527 14,736,361 -0.11(-1.29%)
Aug 26, 2019 8.698 8.744 8.606 8.639 10,112,018 +0.01(+0.08%)
Aug 23, 2019 8.907 8.927 8.593 8.632 19,223,734 -0.33(-3.66%)
Aug 22, 2019 9.097 9.104 8.927 8.960 9,681,702 -0.10(-1.08%)
Aug 21, 2019 9.136 9.146 9.009 9.058 10,725,811 +0.02(+0.22%)
Aug 20, 2019 9.038 9.163 8.979 9.038 14,540,867 +0.04(+0.44%)
Aug 19, 2019 9.091 9.136 8.960 8.999 20,065,432 +0.18(+2.00%)
Aug 16, 2019 8.619 8.835 8.619 8.822 17,314,110 +0.25(+2.90%)
Aug 15, 2019 8.678 8.740 8.508 8.573 16,405,674 -0.03(-0.38%)
Aug 14, 2019 8.711 8.724 8.488 8.606 25,375,664 -0.24(-2.74%)
Aug 13, 2019 8.744 8.890 8.665 8.848 20,614,778 +0.09(+0.97%)
Aug 12, 2019 9.104 9.104 8.763 8.763 16,300,686 -0.34(-3.74%)
Aug 09, 2019 9.189 9.254 9.071 9.104 15,749,094 -0.09(-0.93%)
Aug 08, 2019 9.058 9.195 8.914 9.189 22,724,134 +0.46(+5.25%)
Aug 07, 2019 8.822 8.822 8.527 8.730 30,081,894 -0.14(-1.62%)
Aug 06, 2019 8.875 9.012 8.750 8.875 15,895,668 +0.16(+1.88%)
Aug 05, 2019 8.973 9.019 8.671 8.711 34,279,004 -0.35(-3.87%)
Aug 02, 2019 9.177 9.225 8.978 9.061 19,013,964 -0.10(-1.12%)
Aug 01, 2019 9.228 9.292 9.112 9.164 16,008,348 -0.05(-0.56%)
Jul 31, 2019 9.253 9.337 9.132 9.215 13,083,935 +0.01(+0.07%)
Jul 30, 2019 9.234 9.266 9.068 9.209 21,465,276 -0.03(-0.28%)
Jul 29, 2019 9.452 9.484 9.215 9.234 20,598,904 -0.20(-2.11%)
Jul 26, 2019 9.535 9.535 9.369 9.433 10,258,755 -0.06(-0.67%)
Jul 25, 2019 9.619 9.664 9.465 9.497 14,395,997 -0.11(-1.13%)
Jul 24, 2019 9.587 9.619 9.537 9.606 8,746,769 +0.01(+0.13%)
Jul 23, 2019 9.683 9.696 9.555 9.593 8,492,692 -0.06(-0.66%)
Jul 22, 2019 9.721 9.776 9.612 9.657 15,979,862 -0.02(-0.20%)
Jul 19, 2019 9.657 9.696 9.603 9.676 13,965,733 +0.08(+0.87%)
Jul 18, 2019 9.689 9.696 9.497 9.593 15,327,681 -0.06(-0.60%)
Jul 17, 2019 9.644 9.766 9.593 9.651 20,180,530 +0.07(+0.74%)
Jul 16, 2019 9.548 9.632 9.535 9.580 16,143,475 +0.03(+0.27%)
Jul 15, 2019 9.529 9.555 9.475 9.555 9,931,335 +0.06(+0.61%)
Jul 12, 2019 9.388 9.593 9.388 9.497 10,462,869 +0.04(+0.47%)
Jul 11, 2019 9.503 9.558 9.426 9.452 14,905,564 +0.03(+0.34%)
Jul 10, 2019 9.350 9.526 9.318 9.420 21,540,430 +0.12(+1.24%)
Jul 09, 2019 9.337 9.356 9.247 9.305 12,146,549 -0.06(-0.62%)
Jul 08, 2019 9.311 9.394 9.298 9.362 11,185,547 +0.01(+0.07%)
Jul 05, 2019 9.266 9.372 9.221 9.356 7,169,737 +0.08(+0.83%)
Jul 03, 2019 9.157 9.295 9.125 9.279 8,409,402 +0.19(+2.12%)
Jul 02, 2019 9.042 9.119 9.004 9.087 9,083,906 +0.05(+0.57%)
Jul 01, 2019 9.151 9.196 8.991 9.036 16,142,205 +0.01(+0.14%)
Jun 28, 2019 9.004 9.048 8.907 9.023 19,072,172 +0.04(+0.43%)
Jun 27, 2019 9.068 9.087 8.952 8.984 12,195,936 -0.08(-0.92%)
Jun 26, 2019 9.023 9.128 9.016 9.068 18,328,556 +0.11(+1.22%)
Jun 25, 2019 9.055 9.125 8.959 8.959 17,121,818 -0.14(-1.55%)
Jun 24, 2019 9.285 9.292 9.064 9.100 15,722,345 -0.14(-1.53%)
Jun 21, 2019 9.036 9.285 9.023 9.241 30,864,746 +0.11(+1.19%)
Jun 20, 2019 9.144 9.215 9.029 9.132 26,660,374 +0.07(+0.78%)
Jun 19, 2019 9.074 9.087 8.965 9.061 9,761,750 +0.00(+0.00%)
Jun 18, 2019 9.023 9.122 9.010 9.061 10,148,982 +0.04(+0.50%)
Jun 17, 2019 9.023 9.048 8.927 9.016 14,508,297 -0.06(-0.71%)
Jun 14, 2019 9.183 9.189 9.004 9.080 11,546,171 -0.10(-1.05%)
Jun 13, 2019 9.183 9.231 9.138 9.177 12,464,762 +0.05(+0.56%)
Jun 12, 2019 9.112 9.228 9.077 9.125 14,558,502 -0.05(-0.56%)
Jun 11, 2019 9.119 9.260 9.100 9.177 56,903,016 +0.14(+1.56%)
Jun 10, 2019 9.036 9.087 8.927 9.036 11,614,024 +0.03(+0.28%)
Jun 07, 2019 9.100 9.125 8.984 9.010 15,966,300 -0.04(-0.50%)
Jun 06, 2019 9.004 9.125 8.952 9.055 14,839,745 +0.10(+1.07%)
Jun 05, 2019 9.279 9.311 8.952 8.959 19,523,194 -0.31(-3.39%)
Jun 04, 2019 9.119 9.273 9.061 9.273 15,005,265 +0.28(+3.06%)
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.