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 (%)
May 31, 2019 8.824 8.933 8.728 8.805 27,061,798 -0.13(-1.43%)
May 30, 2019 9.234 9.266 8.888 8.933 21,367,722 -0.29(-3.13%)
May 29, 2019 9.080 9.234 8.978 9.221 16,368,729 +0.04(+0.42%)
May 28, 2019 9.388 9.407 9.106 9.183 26,594,446 -0.17(-1.85%)
May 24, 2019 9.369 9.446 9.285 9.356 11,611,869 +0.08(+0.90%)
May 23, 2019 9.439 9.458 9.151 9.273 25,859,202 -0.29(-3.02%)
May 22, 2019 9.535 9.567 9.324 9.561 17,834,894 -0.01(-0.07%)
May 21, 2019 9.535 9.664 9.452 9.567 16,906,784 +0.13(+1.36%)
May 20, 2019 9.612 9.625 9.394 9.439 11,015,628 -0.04(-0.47%)
May 17, 2019 9.484 9.542 9.444 9.484 13,502,420 -0.03(-0.27%)
May 16, 2019 9.644 9.670 9.494 9.510 15,568,524 -0.06(-0.67%)
May 15, 2019 9.523 9.606 9.458 9.574 9,136,693 +0.04(+0.40%)
May 14, 2019 9.593 9.632 9.516 9.535 11,829,575 +0.06(+0.68%)
May 13, 2019 9.612 9.632 9.414 9.471 17,445,572 -0.21(-2.18%)
May 10, 2019 9.548 9.785 9.507 9.683 20,739,882 +0.15(+1.55%)
May 09, 2019 9.702 9.728 9.478 9.535 23,870,428 -0.13(-1.33%)
May 08, 2019 9.676 9.805 9.580 9.664 17,152,988 -0.02(-0.20%)
May 07, 2019 9.612 9.702 9.507 9.683 14,597,279 -0.02(-0.20%)
May 06, 2019 9.516 9.747 9.465 9.702 12,705,974 +0.05(+0.56%)
May 03, 2019 9.421 9.688 9.421 9.648 29,427,288 +0.28(+3.02%)
May 02, 2019 9.509 9.547 9.346 9.365 16,278,420 -0.16(-1.65%)
May 01, 2019 9.547 9.610 9.522 9.522 9,617,715 +0.03(+0.26%)
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%)
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.