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 (%)
Dec 31, 2019 8.519 8.606 8.418 8.606 27,791,130 +0.08(+0.94%)
Dec 30, 2019 8.680 8.734 8.459 8.526 24,674,874 -0.19(-2.16%)
Dec 27, 2019 8.834 8.841 8.673 8.714 20,302,532 -0.10(-1.14%)
Dec 26, 2019 8.787 8.888 8.754 8.814 15,106,451 +0.05(+0.54%)
Dec 24, 2019 8.720 8.767 8.640 8.767 11,278,886 +0.01(+0.15%)
Dec 23, 2019 8.794 8.834 8.687 8.754 22,391,424 -0.01(-0.15%)
Dec 20, 2019 8.720 8.814 8.640 8.767 31,839,472 +0.10(+1.16%)
Dec 19, 2019 8.720 8.808 8.613 8.667 25,205,874 -0.05(-0.54%)
Dec 18, 2019 8.472 8.720 8.472 8.714 23,090,988 +0.25(+2.93%)
Dec 17, 2019 8.640 8.700 8.452 8.465 25,889,178 -0.13(-1.48%)
Dec 16, 2019 8.593 8.673 8.539 8.593 20,605,042 +0.05(+0.63%)
Dec 13, 2019 8.553 8.606 8.345 8.539 31,333,056 +0.06(+0.71%)
Dec 12, 2019 8.184 8.532 8.184 8.479 38,525,128 +0.32(+3.95%)
Dec 11, 2019 8.090 8.204 8.050 8.157 19,837,188 +0.08(+1.00%)
Dec 10, 2019 7.956 8.224 7.929 8.076 31,234,248 +0.17(+2.12%)
Dec 09, 2019 7.681 7.949 7.660 7.909 27,450,410 +0.19(+2.52%)
Dec 06, 2019 7.728 7.855 7.664 7.714 28,391,762 -0.07(-0.86%)
Dec 05, 2019 7.620 7.801 7.600 7.781 27,969,124 +0.18(+2.38%)
Dec 04, 2019 7.714 7.728 7.560 7.600 56,881,480 -0.05(-0.61%)
Dec 03, 2019 7.714 7.808 7.593 7.647 27,462,224 -0.15(-1.98%)
Dec 02, 2019 7.989 8.009 7.781 7.801 19,876,668 -0.12(-1.52%)
Nov 29, 2019 7.969 8.029 7.895 7.922 7,767,222 -0.04(-0.51%)
Nov 27, 2019 8.023 8.063 7.835 7.962 32,610,648 -0.06(-0.75%)
Nov 26, 2019 8.251 8.251 7.982 8.023 19,389,628 -0.23(-2.76%)
Nov 25, 2019 8.050 8.271 8.029 8.251 28,008,406 +0.25(+3.10%)
Nov 22, 2019 8.043 8.083 7.882 8.003 21,976,520 +0.01(+0.17%)
Nov 21, 2019 7.660 8.029 7.634 7.989 35,136,292 +0.37(+4.84%)
Nov 20, 2019 7.593 7.734 7.553 7.620 24,616,332 -0.01(-0.18%)
Nov 19, 2019 7.734 7.774 7.412 7.634 44,678,528 +0.03(+0.44%)
Nov 18, 2019 7.828 7.842 7.560 7.600 24,792,496 -0.19(-2.50%)
Nov 15, 2019 7.614 7.852 7.593 7.795 35,880,060 +0.30(+3.94%)
Nov 14, 2019 7.486 7.580 7.312 7.499 41,026,316 +0.01(+0.18%)
Nov 13, 2019 7.593 7.654 7.271 7.486 86,530,296 -0.34(-4.29%)
Nov 12, 2019 8.050 8.137 7.748 7.821 49,551,820 -0.21(-2.59%)
Nov 11, 2019 8.130 8.143 8.016 8.029 19,223,312 -0.17(-2.05%)
Nov 08, 2019 8.130 8.197 7.962 8.197 28,784,432 +0.07(+0.91%)
Nov 07, 2019 8.479 8.519 8.016 8.123 34,874,904 -0.10(-1.22%)
Nov 06, 2019 8.452 8.465 8.211 8.224 23,214,826 -0.27(-3.16%)
Nov 05, 2019 8.512 8.526 8.304 8.492 20,147,524 +0.01(+0.16%)
Nov 04, 2019 8.593 8.613 8.392 8.479 21,347,484 +0.02(+0.28%)
Nov 01, 2019 8.311 8.488 8.298 8.455 26,591,522 +0.21(+2.54%)
Oct 31, 2019 8.108 8.252 7.997 8.246 27,736,632 +0.16(+1.94%)
Oct 30, 2019 8.134 8.187 8.023 8.089 20,655,732 +0.00(+0.00%)
Oct 29, 2019 8.089 8.220 8.036 8.089 22,579,810 -0.01(-0.08%)
Oct 28, 2019 8.285 8.357 8.075 8.095 17,951,922 -0.12(-1.51%)
Oct 25, 2019 8.154 8.285 8.134 8.220 16,251,578 +0.07(+0.88%)
Oct 24, 2019 8.305 8.311 8.141 8.148 18,079,128 -0.10(-1.27%)
Oct 23, 2019 8.357 8.370 8.226 8.252 16,056,193 -0.07(-0.79%)
Oct 22, 2019 8.475 8.495 8.298 8.318 20,357,750 -0.10(-1.24%)
Oct 21, 2019 8.357 8.482 8.318 8.423 15,834,605 +0.08(+0.94%)
Oct 18, 2019 8.233 8.449 8.220 8.344 17,633,220 +0.12(+1.43%)
Oct 17, 2019 8.233 8.292 8.174 8.226 16,241,393 +0.01(+0.08%)
Oct 16, 2019 8.187 8.256 8.141 8.220 12,313,432 +0.04(+0.48%)
Oct 15, 2019 8.187 8.265 8.115 8.180 18,590,312 +0.01(+0.16%)
Oct 14, 2019 8.187 8.233 8.069 8.167 18,616,924 -0.07(-0.80%)
Oct 11, 2019 8.220 8.324 8.154 8.233 15,272,108 +0.10(+1.21%)
Oct 10, 2019 8.075 8.154 8.023 8.134 19,538,882 +0.06(+0.73%)
Oct 09, 2019 8.220 8.252 8.069 8.075 18,545,330 -0.02(-0.24%)
Oct 08, 2019 8.285 8.318 8.095 8.095 19,469,230 -0.23(-2.75%)
Oct 07, 2019 8.455 8.495 8.324 8.324 17,417,508 -0.12(-1.47%)
Oct 04, 2019 8.449 8.596 8.423 8.449 12,756,174 +0.02(+0.23%)
Oct 03, 2019 8.390 8.429 8.193 8.429 16,248,939 +0.13(+1.58%)
Oct 02, 2019 8.495 8.508 8.265 8.298 24,031,410 -0.21(-2.46%)
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.