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

Energy Transfer LP (NY: ET )

15.96 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 8.996 9.063 8.891 8.965 17,419,800 -0.10(-1.09%)
Nov 29, 2018 8.983 9.199 8.953 9.063 20,914,018 +0.07(+0.75%)
Nov 28, 2018 8.922 9.033 8.780 8.996 11,747,023 +0.08(+0.90%)
Nov 27, 2018 8.817 9.027 8.817 8.916 14,635,732 +0.04(+0.49%)
Nov 26, 2018 8.903 9.033 8.805 8.873 12,351,319 +0.12(+1.34%)
Nov 23, 2018 8.848 8.897 8.620 8.756 8,065,423 -0.28(-3.07%)
Nov 21, 2018 9.033 9.033 9.033 0 +0.23(+2.66%)
Nov 20, 2018 9.051 9.076 8.657 8.799 30,971,536 -0.31(-3.38%)
Nov 19, 2018 9.230 9.273 9.107 9.107 19,472,398 +0.00(+0.00%)
Nov 16, 2018 9.125 9.291 9.033 9.107 15,638,408 +0.03(+0.34%)
Nov 15, 2018 9.039 9.199 9.002 9.076 14,962,817 +0.11(+1.24%)
Nov 14, 2018 9.383 9.383 8.903 8.965 22,405,542 -0.22(-2.41%)
Nov 13, 2018 9.463 9.648 9.150 9.187 22,173,390 -0.29(-3.05%)
Nov 12, 2018 9.636 9.814 9.463 9.476 11,521,114 -0.16(-1.66%)
Nov 09, 2018 9.783 9.833 9.525 9.636 17,859,744 -0.25(-2.49%)
Nov 08, 2018 9.974 10.48 9.777 9.882 23,838,942 +0.06(+0.56%)
Nov 07, 2018 9.777 9.845 9.519 9.826 15,413,180 +0.23(+2.40%)
Nov 06, 2018 9.602 9.656 9.403 9.596 11,675,146 -0.04(-0.44%)
Nov 05, 2018 9.547 9.644 9.427 9.638 17,330,918 +0.19(+1.98%)
Nov 02, 2018 9.608 9.626 9.264 9.451 14,139,295 -0.10(-1.07%)
Nov 01, 2018 9.403 9.644 9.330 9.553 12,346,355 +0.18(+1.87%)
Oct 31, 2018 9.324 9.475 9.288 9.378 16,980,938 +0.33(+3.60%)
Oct 30, 2018 8.992 9.071 8.829 9.053 20,623,334 +0.10(+1.08%)
Oct 29, 2018 9.384 9.451 8.902 8.956 23,330,644 -0.37(-4.01%)
Oct 26, 2018 9.378 9.457 9.149 9.330 15,383,863 -0.14(-1.47%)
Oct 25, 2018 9.360 9.572 9.176 9.469 24,475,282 +0.21(+2.28%)
Oct 24, 2018 9.692 9.692 9.155 9.258 24,570,050 -0.45(-4.60%)
Oct 23, 2018 9.674 9.747 9.409 9.704 26,050,678 -0.24(-2.37%)
Oct 22, 2018 10.25 10.25 9.910 9.940 31,731,080 -0.36(-3.46%)
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.