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

Energy Transfer LP (NY: ET )

16.23 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 29, 2019 9.434 9.502 9.326 9.465 7,551,557 +0.09(+0.99%)
Mar 28, 2019 9.299 9.385 9.268 9.373 10,005,062 +0.02(+0.20%)
Mar 27, 2019 9.366 9.401 9.249 9.354 9,434,127 -0.06(-0.59%)
Mar 26, 2019 9.483 9.588 9.323 9.410 9,921,724 -0.01(-0.13%)
Mar 25, 2019 9.434 9.480 9.268 9.422 9,785,541 -0.05(-0.52%)
Mar 22, 2019 9.483 9.520 9.252 9.471 12,816,196 -0.08(-0.84%)
Mar 21, 2019 9.508 9.600 9.483 9.551 10,554,024 +0.02(+0.19%)
Mar 20, 2019 9.496 9.594 9.366 9.533 11,678,466 +0.04(+0.39%)
Mar 19, 2019 9.483 9.557 9.465 9.496 11,436,588 +0.07(+0.78%)
Mar 18, 2019 9.342 9.453 9.305 9.422 13,576,394 +0.15(+1.59%)
Mar 15, 2019 9.299 9.342 9.243 9.274 8,263,793 -0.01(-0.13%)
Mar 14, 2019 9.311 9.428 9.280 9.286 7,676,824 -0.05(-0.53%)
Mar 13, 2019 9.397 9.446 9.305 9.336 7,927,386 -0.04(-0.39%)
Mar 12, 2019 9.354 9.394 9.308 9.373 14,449,687 +0.03(+0.33%)
Mar 11, 2019 9.176 9.385 9.157 9.342 25,454,068 +0.22(+2.36%)
Mar 08, 2019 9.126 9.163 9.022 9.126 13,598,746 -0.12(-1.33%)
Mar 07, 2019 9.139 9.286 9.083 9.249 14,617,172 +0.10(+1.14%)
Mar 06, 2019 9.237 9.237 9.077 9.145 16,117,321 -0.06(-0.67%)
Mar 05, 2019 9.237 9.262 9.132 9.206 16,521,930 -0.02(-0.27%)
Mar 04, 2019 9.305 9.336 9.169 9.231 17,965,014 +0.01(+0.07%)
Mar 01, 2019 9.120 9.342 9.120 9.225 17,203,124 +0.12(+1.28%)
Feb 28, 2019 9.212 9.225 9.083 9.108 17,892,742 -0.04(-0.47%)
Feb 27, 2019 9.231 9.268 9.028 9.151 23,447,620 -0.03(-0.34%)
Feb 26, 2019 9.483 9.483 9.083 9.182 24,153,312 -0.28(-2.99%)
Feb 25, 2019 9.514 9.557 9.446 9.465 14,770,612 +0.00(+0.00%)
Feb 22, 2019 9.613 9.637 9.459 9.465 17,773,270 -0.10(-1.09%)
Feb 21, 2019 9.730 9.841 9.397 9.570 25,287,330 +0.02(+0.26%)
Feb 20, 2019 9.650 9.761 9.483 9.545 31,107,908 -0.07(-0.77%)
Feb 19, 2019 9.323 9.680 9.311 9.619 29,905,466 +0.35(+3.79%)
Feb 15, 2019 9.268 9.329 9.194 9.268 11,640,665 +0.02(+0.27%)
Feb 14, 2019 9.145 9.268 9.071 9.243 12,908,652 +0.12(+1.28%)
Feb 13, 2019 8.929 9.145 8.923 9.126 13,260,290 +0.17(+1.93%)
Feb 12, 2019 8.898 9.028 8.861 8.954 14,659,852 +0.18(+2.04%)
Feb 11, 2019 8.794 8.806 8.689 8.775 11,250,771 -0.07(-0.77%)
Feb 08, 2019 8.818 8.861 8.621 8.843 10,713,426 -0.03(-0.35%)
Feb 07, 2019 9.083 9.083 8.689 8.874 24,328,912 -0.16(-1.81%)
Feb 06, 2019 9.079 9.170 9.013 9.037 10,936,233 -0.07(-0.79%)
Feb 05, 2019 9.085 9.164 9.043 9.109 18,793,372 +0.01(+0.13%)
Feb 04, 2019 9.025 9.115 8.892 9.097 16,945,848 +0.02(+0.27%)
Feb 01, 2019 8.910 9.073 8.898 9.073 17,611,224 +0.20(+2.24%)
Jan 31, 2019 8.868 9.013 8.808 8.874 14,895,481 +0.02(+0.27%)
Jan 30, 2019 8.723 8.892 8.536 8.850 21,814,234 +0.24(+2.73%)
Jan 29, 2019 8.627 8.784 8.585 8.615 22,456,988 +0.05(+0.56%)
Jan 28, 2019 8.597 8.609 8.458 8.566 13,148,332 -0.08(-0.98%)
Jan 25, 2019 8.627 8.681 8.500 8.651 23,481,246 +0.13(+1.56%)
Jan 24, 2019 8.464 8.705 8.385 8.518 13,208,479 +0.05(+0.57%)
Jan 23, 2019 8.548 8.675 8.422 8.470 21,202,918 -0.04(-0.43%)
Jan 22, 2019 8.747 8.753 8.416 8.506 19,991,488 -0.28(-3.23%)
Jan 18, 2019 8.814 8.959 8.753 8.790 27,045,660 -0.02(-0.27%)
Jan 17, 2019 8.747 8.910 8.663 8.814 23,953,356 -0.02(-0.27%)
Jan 16, 2019 8.977 9.013 8.778 8.838 15,408,779 -0.13(-1.48%)
Jan 15, 2019 8.874 9.013 8.874 8.971 17,552,550 +0.10(+1.09%)
Jan 14, 2019 8.953 8.995 8.802 8.874 36,861,080 -0.20(-2.19%)
Jan 11, 2019 9.049 9.115 8.959 9.073 26,757,730 -0.04(-0.40%)
Jan 10, 2019 9.049 9.158 8.959 9.109 27,390,998 -0.01(-0.07%)
Jan 09, 2019 9.025 9.218 8.995 9.115 37,317,712 +0.20(+2.23%)
Jan 08, 2019 8.856 8.989 8.675 8.916 40,548,392 +0.19(+2.21%)
Jan 07, 2019 8.681 8.862 8.633 8.723 39,809,444 +0.17(+1.97%)
Jan 04, 2019 8.289 8.642 8.259 8.554 37,095,904 +0.51(+6.30%)
Jan 03, 2019 7.969 8.192 7.873 8.048 23,424,420 +0.05(+0.68%)
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.