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 (%)
Apr 30, 2021 6.748 6.848 6.578 6.625 19,240,000 -0.18(-2.60%)
Apr 29, 2021 6.771 6.848 6.655 6.802 30,040,328 +0.18(+2.79%)
Apr 28, 2021 6.501 6.709 6.501 6.617 28,652,314 +0.15(+2.26%)
Apr 27, 2021 6.340 6.509 6.301 6.471 22,775,048 +0.18(+2.81%)
Apr 26, 2021 6.294 6.348 6.278 6.294 14,684,029 -0.01(-0.12%)
Apr 23, 2021 6.217 6.301 6.163 6.301 18,459,920 +0.10(+1.61%)
Apr 22, 2021 6.232 6.340 6.178 6.201 24,431,830 +0.06(+1.00%)
Apr 21, 2021 6.055 6.155 5.963 6.140 13,324,239 +0.04(+0.63%)
Apr 20, 2021 6.155 6.155 5.978 6.101 18,206,248 -0.08(-1.37%)
Apr 19, 2021 6.055 6.201 6.009 6.186 18,385,898 +0.13(+2.16%)
Apr 16, 2021 6.194 6.209 6.055 6.055 17,012,182 -0.15(-2.36%)
Apr 15, 2021 6.163 6.201 6.117 6.201 11,611,207 +0.03(+0.50%)
Apr 14, 2021 6.178 6.217 6.132 6.171 24,296,170 +0.02(+0.25%)
Apr 13, 2021 6.186 6.201 6.101 6.155 17,421,592 -0.05(-0.87%)
Apr 12, 2021 6.225 6.278 6.155 6.209 17,739,982 +0.02(+0.37%)
Apr 09, 2021 6.063 6.348 6.048 6.186 41,613,192 +0.12(+2.03%)
Apr 08, 2021 5.932 6.063 5.894 6.063 16,128,998 +0.06(+1.03%)
Apr 07, 2021 6.001 6.017 5.894 6.001 14,644,428 -0.01(-0.13%)
Apr 06, 2021 5.994 6.040 5.940 6.009 12,603,630 -0.01(-0.13%)
Apr 05, 2021 6.032 6.040 5.878 6.017 21,103,624 -0.02(-0.38%)
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.