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

Energy Transfer LP (NY: ET )

15.94 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2019 9.072 9.154 8.953 9.035 13,344,997 +0.01(+0.07%)
Jul 30, 2019 9.054 9.085 8.890 9.028 21,893,570 -0.03(-0.28%)
Jul 29, 2019 9.267 9.299 9.035 9.054 21,009,912 -0.19(-2.11%)
Jul 26, 2019 9.349 9.349 9.185 9.248 10,463,447 -0.06(-0.67%)
Jul 25, 2019 9.431 9.475 9.280 9.311 14,683,239 -0.11(-1.13%)
Jul 24, 2019 9.399 9.431 9.351 9.418 8,921,292 +0.01(+0.13%)
Jul 23, 2019 9.493 9.506 9.368 9.405 8,662,146 -0.06(-0.66%)
Jul 22, 2019 9.531 9.584 9.424 9.468 16,298,707 -0.02(-0.20%)
Jul 19, 2019 9.468 9.506 9.415 9.487 14,244,390 +0.08(+0.87%)
Jul 18, 2019 9.500 9.506 9.311 9.405 15,633,512 -0.06(-0.60%)
Jul 17, 2019 9.456 9.575 9.405 9.462 20,583,190 +0.07(+0.74%)
Jul 16, 2019 9.361 9.443 9.349 9.393 16,465,584 +0.03(+0.27%)
Jul 15, 2019 9.343 9.368 9.289 9.368 10,129,494 +0.06(+0.61%)
Jul 12, 2019 9.204 9.405 9.204 9.311 10,671,634 +0.04(+0.47%)
Jul 11, 2019 9.317 9.371 9.242 9.267 15,202,973 +0.03(+0.34%)
Jul 10, 2019 9.167 9.339 9.135 9.236 21,970,222 +0.11(+1.24%)
Jul 09, 2019 9.154 9.173 9.066 9.123 12,388,908 -0.06(-0.62%)
Jul 08, 2019 9.129 9.211 9.116 9.179 11,408,731 +0.01(+0.07%)
Jul 05, 2019 9.085 9.189 9.041 9.173 7,312,794 +0.08(+0.83%)
Jul 03, 2019 8.978 9.113 8.947 9.098 8,577,194 +0.19(+2.12%)
Jul 02, 2019 8.865 8.940 8.827 8.909 9,265,156 +0.05(+0.57%)
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.