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

Equitrans Midstream Corp (NY: ETRN )

13.02 -0.51 (-3.81%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 1, 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, 2020 6.311 6.352 6.090 6.186 6,186,778 -0.13(-2.10%)
Apr 29, 2020 6.555 6.555 6.082 6.319 6,243,697 -0.06(-0.93%)
Apr 28, 2020 6.319 6.599 5.979 6.378 9,068,235 +0.16(+2.49%)
Apr 27, 2020 6.415 6.429 5.883 6.223 8,930,321 +0.26(+4.33%)
Apr 24, 2020 5.913 6.053 5.831 5.964 8,331,947 +0.05(+0.87%)
Apr 23, 2020 5.765 6.164 5.735 5.913 6,898,162 +0.10(+1.65%)
Apr 22, 2020 6.186 6.186 5.518 5.817 10,294,826 -0.16(-2.72%)
Apr 21, 2020 5.780 6.230 5.743 5.979 11,426,973 -0.04(-0.61%)
Apr 20, 2020 5.145 6.208 5.108 6.016 10,856,502 +0.59(+10.88%)
Apr 17, 2020 5.167 5.455 5.038 5.425 12,950,600 +0.28(+5.45%)
Apr 16, 2020 5.019 5.485 5.012 5.145 12,829,448 +0.14(+2.80%)
Apr 15, 2020 4.621 5.079 4.547 5.005 9,343,757 +0.21(+4.31%)
Apr 14, 2020 4.274 4.842 4.244 4.798 10,809,223 +0.51(+11.88%)
Apr 13, 2020 4.267 4.399 4.008 4.289 7,136,513 +0.18(+4.31%)
Apr 09, 2020 4.518 4.554 3.993 4.112 7,497,573 -0.21(-4.95%)
Apr 08, 2020 4.363 4.451 4.067 4.326 4,389,712 +0.13(+2.99%)
Apr 07, 2020 4.429 4.584 4.134 4.200 8,937,440 -0.07(-1.56%)
Apr 06, 2020 4.385 4.518 4.104 4.267 7,562,172 +0.05(+1.23%)
Apr 03, 2020 4.082 4.289 3.853 4.215 8,037,024 +0.18(+4.58%)
Apr 02, 2020 3.757 4.363 3.691 4.030 7,396,634 +0.39(+10.75%)
Apr 01, 2020 3.536 3.868 3.351 3.639 5,711,211 -0.07(-1.99%)
Mar 31, 2020 3.396 3.765 3.226 3.713 7,560,707 +0.37(+11.04%)
Mar 30, 2020 3.093 3.381 2.908 3.344 7,458,174 +0.24(+7.86%)
Mar 27, 2020 3.359 3.521 3.063 3.100 8,707,882 -0.45(-12.68%)
Mar 26, 2020 3.551 3.750 3.329 3.551 8,803,375 +0.03(+0.84%)
Mar 25, 2020 3.720 3.975 3.410 3.521 8,593,564 -0.12(-3.25%)
Mar 24, 2020 3.927 3.927 3.307 3.639 8,403,064 -0.04(-1.00%)
Mar 23, 2020 4.023 4.082 3.632 3.676 7,852,210 -0.33(-8.29%)
Mar 20, 2020 3.528 4.237 3.484 4.008 10,881,669 +0.53(+15.29%)
Mar 19, 2020 3.004 4.075 2.768 3.477 11,618,160 +0.47(+15.44%)
Mar 18, 2020 3.418 3.521 2.879 3.012 12,624,753 -0.67(-18.24%)
Mar 17, 2020 3.794 3.905 3.366 3.683 10,436,839 -0.08(-2.16%)
Mar 16, 2020 3.551 3.993 3.336 3.765 16,260,081 -0.09(-2.30%)
Mar 13, 2020 3.403 3.853 3.141 3.853 15,445,457 +0.72(+22.82%)
Mar 12, 2020 3.565 3.610 3.122 3.137 12,646,536 -0.89(-22.02%)
Mar 11, 2020 3.802 4.407 3.575 4.023 16,265,535 +0.05(+1.30%)
Mar 10, 2020 4.289 4.363 3.584 3.971 15,168,608 -0.07(-1.65%)
Mar 09, 2020 3.595 5.167 3.307 4.038 13,711,548 -0.47(-10.47%)
Mar 06, 2020 4.392 4.554 4.171 4.510 15,225,179 -0.10(-2.24%)
Mar 05, 2020 4.791 4.901 4.547 4.613 13,513,845 -0.10(-2.04%)
Mar 04, 2020 4.813 5.027 4.621 4.709 9,197,718 +0.01(+0.31%)
Mar 03, 2020 4.946 5.330 4.687 4.695 12,235,735 -0.21(-4.36%)
Mar 02, 2020 5.197 5.211 4.732 4.909 12,589,682 -0.30(-5.81%)
Feb 28, 2020 5.256 5.411 5.005 5.211 26,244,894 -0.26(-4.72%)
Feb 27, 2020 6.201 6.201 5.145 5.470 18,203,106 -0.94(-14.63%)
Feb 26, 2020 6.643 6.688 6.400 6.407 5,882,265 -0.24(-3.56%)
Feb 25, 2020 7.315 7.315 6.570 6.643 7,575,808 -0.64(-8.81%)
Feb 24, 2020 6.931 7.367 6.592 7.286 8,290,760 +0.16(+2.28%)
Feb 21, 2020 7.204 7.234 6.990 7.123 5,667,073 -0.18(-2.43%)
Feb 20, 2020 7.027 7.363 7.005 7.300 7,015,350 +0.25(+3.56%)
Feb 19, 2020 6.725 7.086 6.680 7.049 4,411,866 +0.35(+5.29%)
Feb 18, 2020 6.459 6.739 6.429 6.695 2,464,896 +0.16(+2.37%)
Feb 14, 2020 6.444 6.584 6.300 6.540 3,287,368 +0.12(+1.84%)
Feb 13, 2020 6.540 6.717 6.333 6.422 5,382,580 -0.17(-2.58%)
Feb 12, 2020 6.717 6.828 6.540 6.592 6,131,022 -0.01(-0.11%)
Feb 11, 2020 6.725 6.821 6.533 6.599 6,907,118 -0.05(-0.78%)
Feb 10, 2020 6.702 6.754 6.481 6.651 3,398,052 -0.05(-0.77%)
Feb 07, 2020 6.717 6.876 6.611 6.702 3,802,199 -0.04(-0.52%)
Feb 06, 2020 7.251 7.314 6.731 6.738 6,612,757 -0.47(-6.54%)
Feb 05, 2020 7.230 7.406 7.096 7.209 5,052,257 +0.11(+1.59%)
Feb 04, 2020 7.139 7.469 7.072 7.096 5,792,040 +0.09(+1.31%)
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.