Skip to main content

Equitrans Midstream Corp (NY: ETRN )

14.15 -0.17 (-1.19%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 14.10 14.46 14.00 14.32 6,161,227 +0.36(+2.58%)
May 24, 2024 13.94 14.17 13.86 13.96 12,101,182 +0.12(+0.87%)
May 23, 2024 14.22 14.60 13.78 13.84 37,142,048 +0.00(+0.00%)
May 22, 2024 13.91 13.94 13.69 13.84 4,836,480 -0.11(-0.79%)
May 21, 2024 14.09 14.19 13.94 13.95 3,292,509 -0.23(-1.62%)
May 20, 2024 13.89 14.31 13.89 14.18 4,179,841 +0.28(+2.01%)
May 17, 2024 13.73 13.99 13.66 13.90 3,044,828 +0.25(+1.83%)
May 16, 2024 13.77 14.24 13.64 13.65 6,779,732 -0.16(-1.16%)
May 15, 2024 13.83 13.83 13.59 13.81 2,250,791 +0.06(+0.44%)
May 14, 2024 13.39 13.76 13.39 13.75 2,465,352 +0.38(+2.84%)
May 13, 2024 13.21 13.41 13.11 13.37 3,031,645 +0.26(+1.98%)
May 10, 2024 13.56 13.56 13.01 13.11 5,134,206 -0.36(-2.67%)
May 09, 2024 13.37 13.53 13.37 13.47 3,116,312 +0.14(+1.05%)
May 08, 2024 13.55 13.56 13.30 13.33 6,570,723 -0.28(-2.06%)
May 07, 2024 13.74 13.91 13.61 13.61 7,370,806 -0.11(-0.80%)
May 06, 2024 13.63 13.89 13.58 13.72 6,133,096 +0.21(+1.55%)
May 03, 2024 13.41 13.56 13.36 13.51 4,327,545 +0.22(+1.64%)
May 02, 2024 13.07 13.32 13.04 13.29 3,245,717 +0.34(+2.59%)
May 01, 2024 13.18 13.30 12.76 12.96 6,922,693 -0.43(-3.18%)
Apr 30, 2024 13.53 14.05 13.38 13.38 5,301,447 -0.35(-2.52%)
Apr 29, 2024 13.56 13.83 13.56 13.73 5,647,112 +0.14(+1.02%)
Apr 26, 2024 13.53 13.65 13.25 13.59 6,762,825 +0.02(+0.15%)
Apr 25, 2024 13.17 13.60 13.17 13.57 6,715,170 +0.28(+2.08%)
Apr 24, 2024 12.65 13.36 12.65 13.29 7,913,463 +0.54(+4.27%)
Apr 23, 2024 12.72 12.96 12.66 12.75 5,464,049 +0.03(+0.23%)
Apr 22, 2024 12.31 12.78 12.25 12.72 5,845,986 +0.41(+3.29%)
Apr 19, 2024 12.12 12.34 12.08 12.31 5,280,943 +0.20(+1.63%)
Apr 18, 2024 12.16 12.36 12.10 12.12 9,209,045 -0.02(-0.16%)
Apr 17, 2024 12.19 12.36 12.14 12.14 5,318,892 -0.02(-0.16%)
Apr 16, 2024 12.25 12.26 11.84 12.15 4,491,004 -0.13(-1.05%)
Apr 15, 2024 12.55 12.68 12.27 12.28 6,099,591 -0.29(-2.28%)
Apr 12, 2024 12.66 12.92 12.50 12.57 5,795,779 -0.09(-0.70%)
Apr 11, 2024 12.67 12.73 12.41 12.66 4,919,086 +0.02(+0.16%)
Apr 10, 2024 12.69 12.84 12.59 12.64 8,127,985 -0.09(-0.70%)
Apr 09, 2024 12.41 12.76 12.41 12.73 8,340,167 +0.32(+2.55%)
Apr 08, 2024 12.20 12.41 12.18 12.41 8,444,021 +0.24(+1.95%)
Apr 05, 2024 12.30 12.31 12.14 12.17 5,580,747 -0.15(-1.20%)
Apr 04, 2024 12.49 12.62 12.28 12.32 9,433,508 -0.10(-0.80%)
Apr 03, 2024 12.25 12.43 12.25 12.42 7,834,404 +0.14(+1.13%)
Apr 02, 2024 12.27 12.40 12.17 12.28 6,194,475 -0.11(-0.88%)
Apr 01, 2024 12.36 12.52 12.27 12.39 10,253,893 +0.04(+0.32%)
Mar 28, 2024 12.08 12.41 12.40 12.35 10,535,537 +0.27(+2.21%)
Mar 27, 2024 11.68 12.09 11.60 12.09 10,187,886 +0.43(+3.65%)
Mar 26, 2024 11.64 11.78 11.59 11.66 9,149,965 +0.04(+0.34%)
Mar 25, 2024 11.48 11.67 11.47 11.62 6,679,436 +0.17(+1.47%)
Mar 22, 2024 11.34 11.46 11.32 11.45 5,259,532 +0.15(+1.31%)
Mar 21, 2024 11.19 11.41 11.17 11.30 7,404,153 +0.12(+1.06%)
Mar 20, 2024 10.98 11.21 10.94 11.19 6,831,849 +0.19(+1.71%)
Mar 19, 2024 10.95 11.11 10.90 11.00 11,761,809 +0.06(+0.54%)
Mar 18, 2024 10.96 11.11 10.92 10.94 9,496,615 -0.02(-0.18%)
Mar 15, 2024 11.10 11.17 10.81 10.96 16,565,081 -0.14(-1.25%)
Mar 14, 2024 11.20 11.28 10.95 11.10 15,888,328 -0.12(-1.06%)
Mar 13, 2024 11.18 11.38 11.18 11.22 15,558,745 -0.05(-0.44%)
Mar 12, 2024 11.34 11.35 10.96 11.26 22,076,194 +0.07(+0.62%)
Mar 11, 2024 11.46 11.58 11.02 11.20 52,271,644 +0.17(+1.52%)
Mar 08, 2024 11.01 11.09 10.94 11.03 2,412,080 +0.07(+0.63%)
Mar 07, 2024 10.99 11.06 10.94 10.96 2,898,182 -0.02(-0.18%)
Mar 06, 2024 10.89 11.05 10.84 10.98 4,378,286 +0.19(+1.74%)
Mar 05, 2024 10.56 10.99 10.56 10.79 4,065,372 +0.20(+1.87%)
Mar 04, 2024 10.59 10.66 10.55 10.59 2,049,385 +0.01(+0.09%)
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.