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: 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 (%)
Apr 30, 2019 9.629 9.666 9.491 9.497 8,578,912 -0.08(-0.85%)
Apr 29, 2019 9.547 9.610 9.494 9.578 7,855,843 +0.03(+0.33%)
Apr 26, 2019 9.591 9.616 9.453 9.547 8,030,805 -0.04(-0.39%)
Apr 25, 2019 9.679 9.723 9.541 9.585 14,572,608 -0.09(-0.97%)
Apr 24, 2019 9.798 9.811 9.635 9.679 9,401,855 -0.09(-0.96%)
Apr 23, 2019 9.861 9.899 9.773 9.773 15,832,868 -0.01(-0.13%)
Apr 22, 2019 9.654 9.861 9.641 9.786 31,110,900 +0.19(+1.96%)
Apr 18, 2019 9.660 9.679 9.578 9.597 8,838,328 -0.04(-0.39%)
Apr 17, 2019 9.666 9.779 9.616 9.635 12,209,074 -0.01(-0.07%)
Apr 16, 2019 9.779 9.798 9.622 9.641 11,916,292 -0.04(-0.39%)
Apr 15, 2019 9.735 9.767 9.641 9.679 8,017,178 -0.09(-0.90%)
Apr 12, 2019 9.792 9.849 9.717 9.767 9,986,723 +0.04(+0.39%)
Apr 11, 2019 9.691 9.745 9.591 9.729 10,410,974 +0.04(+0.39%)
Apr 10, 2019 9.729 9.798 9.657 9.691 11,016,259 -0.03(-0.26%)
Apr 09, 2019 9.861 9.874 9.698 9.717 11,536,761 -0.16(-1.65%)
Apr 08, 2019 9.880 9.962 9.861 9.880 18,890,942 -0.01(-0.06%)
Apr 05, 2019 9.754 9.908 9.751 9.886 17,232,614 +0.13(+1.35%)
Apr 04, 2019 9.735 9.779 9.710 9.754 13,137,996 +0.01(+0.13%)
Apr 03, 2019 9.792 9.842 9.710 9.742 10,959,484 +0.01(+0.06%)
Apr 02, 2019 9.817 9.855 9.679 9.735 9,399,591 -0.06(-0.64%)
Apr 01, 2019 9.723 9.867 9.717 9.798 15,175,909 +0.14(+1.50%)
Mar 29, 2019 9.622 9.691 9.512 9.654 7,403,829 +0.09(+0.99%)
Mar 28, 2019 9.484 9.572 9.453 9.560 9,809,337 +0.02(+0.20%)
Mar 27, 2019 9.553 9.588 9.434 9.541 9,249,571 -0.06(-0.59%)
Mar 26, 2019 9.673 9.779 9.509 9.597 9,727,630 -0.01(-0.13%)
Mar 25, 2019 9.622 9.670 9.453 9.610 9,594,110 -0.05(-0.52%)
Mar 22, 2019 9.673 9.710 9.437 9.660 12,565,478 -0.08(-0.84%)
Mar 21, 2019 9.698 9.792 9.673 9.742 10,347,560 +0.02(+0.19%)
Mar 20, 2019 9.685 9.786 9.553 9.723 11,450,005 +0.04(+0.39%)
Mar 19, 2019 9.673 9.748 9.654 9.685 11,212,858 +0.08(+0.78%)
Mar 18, 2019 9.528 9.641 9.491 9.610 13,310,804 +0.15(+1.59%)
Mar 15, 2019 9.484 9.528 9.428 9.459 8,102,132 -0.01(-0.13%)
Mar 14, 2019 9.497 9.616 9.465 9.472 7,526,645 -0.05(-0.53%)
Mar 13, 2019 9.585 9.635 9.491 9.522 7,772,306 -0.04(-0.39%)
Mar 12, 2019 9.541 9.582 9.494 9.560 14,167,014 +0.03(+0.33%)
Mar 11, 2019 9.359 9.572 9.340 9.528 24,956,120 +0.22(+2.36%)
Mar 08, 2019 9.308 9.346 9.202 9.308 13,332,720 -0.13(-1.33%)
Mar 07, 2019 9.321 9.472 9.264 9.434 14,331,222 +0.11(+1.14%)
Mar 06, 2019 9.421 9.421 9.258 9.327 15,802,024 -0.06(-0.67%)
Mar 05, 2019 9.421 9.447 9.315 9.390 16,198,718 -0.03(-0.27%)
Mar 04, 2019 9.491 9.522 9.352 9.415 17,613,572 +0.01(+0.07%)
Mar 01, 2019 9.302 9.528 9.302 9.409 16,866,586 +0.12(+1.28%)
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%)
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.