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: 4:10 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 (%)
Mar 31, 2021 5.932 6.032 5.886 5.909 23,660,468 -0.06(-1.03%)
Mar 30, 2021 5.924 6.001 5.871 5.971 12,601,622 -0.05(-0.77%)
Mar 29, 2021 6.063 6.078 5.871 6.017 17,647,032 -0.08(-1.39%)
Mar 26, 2021 6.063 6.117 5.924 6.101 20,694,236 +0.13(+2.19%)
Mar 25, 2021 5.786 5.994 5.671 5.971 25,440,830 +0.10(+1.70%)
Mar 24, 2021 6.032 6.101 5.832 5.871 32,480,340 -0.07(-1.17%)
Mar 23, 2021 6.155 6.186 5.840 5.940 35,143,352 -0.29(-4.69%)
Mar 22, 2021 6.155 6.278 6.094 6.232 24,251,420 +0.09(+1.50%)
Mar 19, 2021 6.040 6.232 5.986 6.140 36,887,736 +0.16(+2.70%)
Mar 18, 2021 6.248 6.278 5.978 5.978 45,309,880 -0.28(-4.55%)
Mar 17, 2021 6.217 6.394 6.194 6.263 22,465,294 +0.04(+0.62%)
Mar 16, 2021 6.386 6.394 6.171 6.225 28,855,644 -0.17(-2.65%)
Mar 15, 2021 6.540 6.563 6.363 6.394 22,222,056 -0.13(-2.00%)
Mar 12, 2021 6.401 6.528 6.355 6.525 15,454,750 +0.09(+1.44%)
Mar 11, 2021 6.625 6.694 6.425 6.432 23,456,416 -0.17(-2.56%)
Mar 10, 2021 6.240 6.632 6.217 6.602 38,187,744 +0.41(+6.58%)
Mar 09, 2021 6.163 6.309 6.109 6.194 23,358,076 -0.04(-0.62%)
Mar 08, 2021 6.248 6.409 6.155 6.232 26,029,916 -0.04(-0.61%)
Mar 05, 2021 6.325 6.340 5.886 6.271 40,437,224 +0.08(+1.37%)
Mar 04, 2021 6.117 6.363 6.040 6.186 33,978,308 +0.13(+2.16%)
Mar 03, 2021 6.225 6.240 6.040 6.055 22,745,378 -0.08(-1.38%)
Mar 02, 2021 6.178 6.271 6.132 6.140 19,229,866 -0.11(-1.72%)
Mar 01, 2021 6.117 6.263 6.024 6.248 32,938,578 +0.37(+6.28%)
Feb 26, 2021 6.109 6.217 5.862 5.878 40,664,148 -0.32(-5.21%)
Feb 25, 2021 6.363 6.455 6.017 6.201 41,787,748 -0.05(-0.74%)
Feb 24, 2021 5.955 6.363 5.940 6.248 63,468,176 +0.31(+5.18%)
Feb 23, 2021 5.824 5.940 5.470 5.940 43,270,612 +0.19(+3.35%)
Feb 22, 2021 5.409 5.901 5.386 5.747 57,132,884 +0.36(+6.71%)
Feb 19, 2021 5.263 5.401 5.247 5.386 33,820,052 +0.17(+3.24%)
Feb 18, 2021 5.178 5.347 5.117 5.217 27,368,366 -0.08(-1.60%)
Feb 17, 2021 5.463 5.470 5.270 5.301 40,947,172 -0.05(-1.01%)
Feb 16, 2021 5.347 5.386 5.278 5.355 28,925,338 +0.11(+2.05%)
Feb 12, 2021 5.217 5.329 5.186 5.247 18,328,780 +0.03(+0.59%)
Feb 11, 2021 5.247 5.332 5.178 5.217 29,047,780 -0.04(-0.73%)
Feb 10, 2021 5.255 5.263 5.093 5.255 21,083,728 +0.04(+0.74%)
Feb 09, 2021 5.386 5.386 5.217 5.217 26,452,518 -0.22(-3.97%)
Feb 08, 2021 5.255 5.432 5.201 5.432 36,755,348 +0.26(+5.06%)
Feb 05, 2021 5.155 5.217 5.109 5.170 19,367,242 +0.09(+1.86%)
Feb 04, 2021 5.039 5.114 4.986 5.076 28,863,218 +0.06(+1.20%)
Feb 03, 2021 4.963 5.016 4.903 5.016 22,084,808 +0.11(+2.14%)
Feb 02, 2021 4.888 5.008 4.858 4.911 26,765,646 +0.13(+2.67%)
Feb 01, 2021 4.783 4.805 4.700 4.783 23,675,836 +0.07(+1.44%)
Jan 29, 2021 4.836 4.918 4.693 4.715 30,013,914 -0.11(-2.18%)
Jan 28, 2021 4.851 4.896 4.753 4.820 33,839,868 -0.05(-0.93%)
Jan 27, 2021 4.918 4.971 4.828 4.866 35,892,756 -0.11(-2.27%)
Jan 26, 2021 4.971 5.294 4.948 4.978 53,767,776 +0.04(+0.76%)
Jan 25, 2021 4.926 4.978 4.828 4.941 24,684,844 +0.05(+1.08%)
Jan 22, 2021 4.941 4.945 4.858 4.888 33,956,476 -0.09(-1.81%)
Jan 21, 2021 5.129 5.166 4.948 4.978 34,050,164 -0.16(-3.07%)
Jan 20, 2021 5.234 5.302 5.129 5.136 30,898,758 -0.02(-0.29%)
Jan 19, 2021 5.264 5.302 5.114 5.151 36,690,676 -0.12(-2.28%)
Jan 15, 2021 5.354 5.369 5.166 5.272 24,853,312 -0.09(-1.68%)
Jan 14, 2021 5.452 5.467 5.332 5.362 30,958,202 -0.08(-1.52%)
Jan 13, 2021 5.392 5.452 5.309 5.445 25,586,044 +0.08(+1.40%)
Jan 12, 2021 5.242 5.430 5.204 5.369 37,555,024 +0.23(+4.54%)
Jan 11, 2021 5.001 5.159 4.963 5.136 23,538,706 +0.08(+1.49%)
Jan 08, 2021 5.061 5.099 4.948 5.061 28,849,058 +0.06(+1.20%)
Jan 07, 2021 5.001 5.084 4.918 5.001 20,443,740 +0.02(+0.45%)
Jan 06, 2021 4.956 5.024 4.828 4.978 26,701,060 +0.12(+2.48%)
Jan 05, 2021 4.587 4.963 4.572 4.858 37,358,376 +0.27(+5.90%)
Jan 04, 2021 4.708 4.753 4.535 4.587 35,507,128 -0.06(-1.29%)
Dec 31, 2020 4.648 4.648 4.648 29,479,810 +0.02(+0.32%)
Dec 30, 2020 4.625 4.745 4.610 4.632 29,479,810 -0.03(-0.65%)
Dec 29, 2020 4.700 4.745 4.602 4.663 26,619,720 -0.02(-0.48%)
Dec 28, 2020 4.866 4.866 4.617 4.685 38,454,544 -0.16(-3.26%)
Dec 24, 2020 4.873 4.888 4.769 4.843 12,667,140 -0.06(-1.23%)
Dec 23, 2020 4.866 5.008 4.866 4.903 21,359,582 +0.05(+0.93%)
Dec 22, 2020 4.941 4.978 4.851 4.858 19,922,388 -0.11(-2.12%)
Dec 21, 2020 4.941 5.016 4.888 4.963 48,998,056 -0.14(-2.65%)
Dec 18, 2020 5.144 5.196 5.039 5.099 49,663,940 -0.08(-1.45%)
Dec 17, 2020 5.219 5.234 5.114 5.174 30,409,136 +0.01(+0.15%)
Dec 16, 2020 5.257 5.264 5.151 5.166 24,578,922 -0.09(-1.72%)
Dec 15, 2020 5.257 5.332 5.189 5.257 25,070,526 +0.03(+0.58%)
Dec 14, 2020 5.369 5.415 5.129 5.227 30,819,096 -0.05(-0.86%)
Dec 11, 2020 5.189 5.369 5.114 5.272 34,333,188 +0.14(+2.79%)
Dec 10, 2020 4.881 5.151 4.866 5.129 31,423,804 +0.25(+5.08%)
Dec 09, 2020 5.106 5.219 4.843 4.881 46,438,604 -0.19(-3.71%)
Dec 08, 2020 4.963 5.196 4.948 5.069 24,769,160 +0.03(+0.60%)
Dec 07, 2020 5.166 5.189 5.001 5.039 27,480,486 -0.17(-3.32%)
Dec 04, 2020 5.031 5.253 4.978 5.212 39,659,080 +0.29(+5.80%)
Dec 03, 2020 4.851 4.986 4.768 4.926 32,570,280 +0.17(+3.48%)
Dec 02, 2020 4.602 4.858 4.587 4.760 25,708,008 +0.12(+2.59%)
Dec 01, 2020 4.708 4.783 4.587 4.640 25,938,802 -0.01(-0.16%)
Nov 30, 2020 4.745 4.873 4.617 4.648 34,118,088 -0.14(-2.83%)
Nov 27, 2020 4.888 4.911 4.730 4.783 16,869,264 -0.10(-2.00%)
Nov 25, 2020 5.001 5.008 4.828 4.881 43,413,744 -0.17(-3.28%)
Nov 24, 2020 4.963 5.159 4.896 5.046 40,939,520 +0.21(+4.35%)
Nov 23, 2020 4.617 4.888 4.602 4.836 43,160,500 +0.26(+5.76%)
Nov 20, 2020 4.648 4.655 4.482 4.572 30,175,346 -0.03(-0.65%)
Nov 19, 2020 4.332 4.621 4.279 4.602 44,723,668 +0.35(+8.32%)
Nov 18, 2020 4.287 4.475 4.249 4.249 38,710,164 +0.02(+0.36%)
Nov 17, 2020 4.076 4.271 4.038 4.234 35,362,756 +0.14(+3.49%)
Nov 16, 2020 4.136 4.174 4.076 4.091 43,572,220 +0.06(+1.49%)
Nov 13, 2020 3.986 4.083 3.986 4.031 25,306,356 +0.05(+1.13%)
Nov 12, 2020 3.948 4.016 3.843 3.986 38,583,316 -0.04(-0.93%)
Nov 11, 2020 4.136 4.144 3.971 4.023 23,678,390 -0.07(-1.65%)
Nov 10, 2020 4.211 4.226 4.068 4.091 36,146,828 -0.12(-2.86%)
Nov 09, 2020 4.121 4.305 4.023 4.211 59,043,904 +0.37(+9.59%)
Nov 06, 2020 3.986 4.038 3.835 3.843 28,543,350 -0.19(-4.66%)
Nov 05, 2020 4.151 4.151 3.963 4.031 36,335,660 +0.12(+3.13%)
Nov 04, 2020 4.018 4.055 3.858 3.909 31,468,934 -0.11(-2.73%)
Nov 03, 2020 3.879 4.069 3.814 4.018 38,719,392 +0.24(+6.38%)
Nov 02, 2020 3.763 3.799 3.638 3.777 35,290,144 +0.01(+0.39%)
Oct 30, 2020 3.806 3.843 3.660 3.763 36,260,232 -0.10(-2.65%)
Oct 29, 2020 3.828 3.887 3.675 3.865 59,313,820 +0.01(+0.38%)
Oct 28, 2020 4.018 4.062 3.836 3.850 50,750,424 -0.28(-6.73%)
Oct 27, 2020 4.259 4.384 4.084 4.128 68,976,008 -0.39(-8.58%)
Oct 26, 2020 4.530 4.559 4.384 4.515 19,679,954 -0.09(-1.90%)
Oct 23, 2020 4.595 4.614 4.479 4.603 17,207,912 +0.04(+0.80%)
Oct 22, 2020 4.310 4.603 4.303 4.566 37,542,032 +0.31(+7.20%)
Oct 21, 2020 4.325 4.340 4.252 4.259 24,735,946 -0.07(-1.52%)
Oct 20, 2020 4.325 4.369 4.296 4.325 14,019,932 +0.03(+0.68%)
Oct 19, 2020 4.420 4.435 4.289 4.296 21,358,534 -0.10(-2.33%)
Oct 16, 2020 4.603 4.628 4.369 4.398 27,889,718 -0.20(-4.29%)
Oct 15, 2020 4.537 4.668 4.442 4.595 21,332,376 +0.00(+0.00%)
Oct 14, 2020 4.493 4.763 4.479 4.595 34,726,048 +0.12(+2.61%)
Oct 13, 2020 4.405 4.537 4.376 4.479 26,332,124 +0.06(+1.32%)
Oct 12, 2020 4.274 4.500 4.237 4.420 28,653,452 +0.12(+2.72%)
Oct 09, 2020 4.435 4.464 4.237 4.303 20,445,442 -0.02(-0.51%)
Oct 08, 2020 4.040 4.362 4.026 4.325 31,875,380 +0.31(+7.83%)
Oct 07, 2020 3.945 4.018 3.923 4.011 18,064,562 +0.07(+1.86%)
Oct 06, 2020 4.055 4.113 3.909 3.938 23,915,982 -0.09(-2.36%)
Oct 05, 2020 4.004 4.055 3.931 4.033 17,727,742 +0.07(+1.66%)
Oct 02, 2020 3.858 3.974 3.843 3.967 17,434,718 +0.01(+0.18%)
Oct 01, 2020 3.945 3.996 3.843 3.960 21,001,024 +0.00(+0.00%)
Sep 30, 2020 4.099 4.179 3.909 3.960 36,182,460 -0.13(-3.21%)
Sep 29, 2020 4.033 4.110 3.989 4.091 15,532,549 +0.04(+0.90%)
Sep 28, 2020 4.018 4.099 3.952 4.055 17,952,534 +0.04(+1.09%)
Sep 25, 2020 4.033 4.062 3.901 4.011 28,175,926 -0.02(-0.54%)
Sep 24, 2020 4.077 4.164 3.901 4.033 29,121,552 -0.03(-0.72%)
Sep 23, 2020 4.289 4.332 4.062 4.062 31,006,480 -0.19(-4.47%)
Sep 22, 2020 4.318 4.405 4.237 4.252 19,171,938 -0.06(-1.36%)
Sep 21, 2020 4.325 4.332 4.245 4.310 26,649,984 -0.07(-1.67%)
Sep 18, 2020 4.391 4.413 4.325 4.384 32,211,030 -0.03(-0.66%)
Sep 17, 2020 4.427 4.471 4.347 4.413 20,502,798 -0.03(-0.66%)
Sep 16, 2020 4.296 4.530 4.259 4.442 23,303,648 +0.18(+4.11%)
Sep 15, 2020 4.347 4.442 4.267 4.267 28,703,352 -0.06(-1.35%)
Sep 14, 2020 4.303 4.347 4.267 4.325 25,440,178 +0.04(+1.02%)
Sep 11, 2020 4.369 4.391 4.230 4.281 27,777,890 -0.07(-1.68%)
Sep 10, 2020 4.449 4.486 4.347 4.354 22,656,876 -0.07(-1.65%)
Sep 09, 2020 4.471 4.493 4.427 4.427 17,396,512 +0.01(+0.17%)
Sep 08, 2020 4.479 4.522 4.405 4.420 21,686,250 -0.15(-3.20%)
Sep 04, 2020 4.530 4.616 4.413 4.566 24,303,702 +0.02(+0.48%)
Sep 03, 2020 4.581 4.647 4.486 4.544 25,993,586 -0.06(-1.27%)
Sep 02, 2020 4.588 4.647 4.581 4.603 19,381,688 +0.01(+0.16%)
Sep 01, 2020 4.690 4.705 4.581 4.595 27,234,048 -0.09(-2.02%)
Aug 31, 2020 4.807 4.815 4.676 4.690 23,177,372 -0.13(-2.73%)
Aug 28, 2020 4.712 4.844 4.698 4.822 22,275,474 +0.05(+1.07%)
Aug 27, 2020 4.676 4.778 4.676 4.771 16,653,191 +0.05(+1.08%)
Aug 26, 2020 4.763 4.836 4.654 4.720 30,922,326 -0.08(-1.67%)
Aug 25, 2020 4.866 4.939 4.749 4.800 22,901,616 -0.03(-0.61%)
Aug 24, 2020 4.895 4.931 4.822 4.829 22,112,854 -0.03(-0.60%)
Aug 21, 2020 4.829 4.895 4.793 4.858 30,057,970 +0.00(+0.00%)
Aug 20, 2020 4.763 4.880 4.712 4.858 29,380,762 +0.09(+1.99%)
Aug 19, 2020 4.793 4.910 4.756 4.763 27,148,736 +0.02(+0.46%)
Aug 18, 2020 4.858 4.858 4.705 4.742 22,117,194 -0.07(-1.52%)
Aug 17, 2020 4.836 4.924 4.807 4.815 24,013,988 -0.02(-0.45%)
Aug 14, 2020 4.749 4.895 4.749 4.836 19,240,250 +0.05(+1.07%)
Aug 13, 2020 4.756 4.807 4.712 4.785 19,420,226 +0.00(+0.00%)
Aug 12, 2020 4.815 4.858 4.756 4.785 20,415,164 +0.01(+0.31%)
Aug 11, 2020 4.829 4.924 4.712 4.771 37,915,380 +0.01(+0.31%)
Aug 10, 2020 4.720 4.793 4.647 4.756 47,069,740 +0.06(+1.24%)
Aug 07, 2020 4.749 4.785 4.647 4.698 34,192,720 -0.15(-3.02%)
Aug 06, 2020 4.997 4.997 4.720 4.844 54,622,212 -0.16(-3.14%)
Aug 05, 2020 4.889 5.134 4.875 5.001 62,702,184 +0.17(+3.47%)
Aug 04, 2020 4.756 4.861 4.679 4.833 29,104,094 +0.12(+2.52%)
Aug 03, 2020 4.595 4.742 4.560 4.714 25,189,938 +0.13(+2.90%)
Jul 31, 2020 4.581 4.651 4.497 4.581 21,295,542 +0.02(+0.46%)
Jul 30, 2020 4.630 4.637 4.511 4.560 26,177,912 -0.10(-2.25%)
Jul 29, 2020 4.560 4.679 4.448 4.665 40,834,940 +0.30(+6.89%)
Jul 28, 2020 4.469 4.483 4.364 4.364 32,033,644 -0.10(-2.19%)
Jul 27, 2020 4.595 4.616 4.462 4.462 33,358,610 -0.19(-4.06%)
Jul 24, 2020 4.588 4.676 4.553 4.651 20,985,430 +0.02(+0.45%)
Jul 23, 2020 4.609 4.658 4.553 4.630 27,524,966 +0.02(+0.46%)
Jul 22, 2020 4.658 4.686 4.574 4.609 24,372,266 -0.10(-2.23%)
Jul 21, 2020 4.581 4.742 4.574 4.714 30,097,244 +0.18(+4.01%)
Jul 20, 2020 4.581 4.595 4.525 4.532 15,920,886 +0.01(+0.15%)
Jul 17, 2020 4.644 4.721 4.525 4.525 23,164,654 -0.08(-1.82%)
Jul 16, 2020 4.602 4.728 4.525 4.609 25,043,912 -0.02(-0.45%)
Jul 15, 2020 4.623 4.679 4.511 4.630 31,542,002 +0.18(+4.09%)
Jul 14, 2020 4.434 4.483 4.399 4.448 37,659,692 +0.00(+0.00%)
Jul 13, 2020 4.567 4.609 4.420 4.448 43,353,600 -0.06(-1.24%)
Jul 10, 2020 4.413 4.546 4.389 4.504 20,644,006 +0.07(+1.58%)
Jul 09, 2020 4.616 4.651 4.406 4.434 40,005,536 -0.20(-4.23%)
Jul 08, 2020 4.469 4.637 4.378 4.630 56,940,048 +0.22(+4.91%)
Jul 07, 2020 4.239 4.616 4.232 4.413 60,948,308 +0.10(+2.27%)
Jul 06, 2020 4.966 5.001 4.245 4.315 147,919,232 -0.61(-12.36%)
Jul 02, 2020 5.001 5.029 4.917 4.924 21,469,114 -0.03(-0.71%)
Jul 01, 2020 4.980 5.050 4.896 4.959 17,696,888 -0.02(-0.42%)
Jun 30, 2020 4.896 4.987 4.847 4.980 20,891,416 +0.07(+1.42%)
Jun 29, 2020 4.917 5.001 4.826 4.910 29,848,176 -0.03(-0.57%)
Jun 26, 2020 5.134 5.176 4.931 4.938 33,722,780 -0.24(-4.72%)
Jun 25, 2020 5.127 5.379 5.106 5.183 23,121,964 -0.05(-0.94%)
Jun 24, 2020 5.407 5.435 5.043 5.232 36,624,088 -0.28(-5.08%)
Jun 23, 2020 5.595 5.700 5.469 5.511 22,215,174 -0.03(-0.63%)
Jun 22, 2020 5.567 5.602 5.463 5.546 43,537,168 -0.03(-0.50%)
Jun 19, 2020 5.770 5.770 5.553 5.574 27,736,134 -0.06(-1.12%)
Jun 18, 2020 5.595 5.735 5.567 5.637 23,392,724 -0.02(-0.37%)
Jun 17, 2020 5.735 5.812 5.623 5.658 36,841,292 -0.11(-1.94%)
Jun 16, 2020 5.952 5.980 5.609 5.770 57,054,852 +0.08(+1.35%)
Jun 15, 2020 5.197 5.826 5.134 5.693 60,523,228 +0.26(+4.76%)
Jun 12, 2020 5.735 5.795 5.372 5.435 43,935,764 -0.04(-0.77%)
Jun 11, 2020 5.630 5.802 5.295 5.476 68,161,128 -0.66(-10.72%)
Jun 10, 2020 6.260 6.274 5.966 6.134 51,761,084 -0.13(-2.01%)
Jun 09, 2020 6.505 6.512 6.141 6.260 45,041,652 -0.27(-4.18%)
Jun 08, 2020 6.589 6.679 6.470 6.533 42,012,236 +0.13(+1.96%)
Jun 05, 2020 6.589 6.619 6.330 6.407 42,869,884 +0.24(+3.85%)
Jun 04, 2020 5.945 6.225 5.931 6.169 31,450,528 +0.20(+3.40%)
Jun 03, 2020 5.840 6.008 5.840 5.966 31,285,938 +0.15(+2.65%)
Jun 02, 2020 5.833 5.840 5.686 5.812 25,431,690 +0.07(+1.22%)
Jun 01, 2020 5.728 5.826 5.651 5.742 20,499,610 +0.03(+0.61%)
May 29, 2020 5.728 5.804 5.602 5.707 28,024,656 -0.08(-1.33%)
May 28, 2020 5.812 5.931 5.693 5.784 26,319,406 +0.01(+0.12%)
May 27, 2020 5.959 6.001 5.693 5.777 36,366,052 -0.11(-1.90%)
May 26, 2020 5.938 5.966 5.826 5.889 36,767,376 +0.15(+2.68%)
May 22, 2020 5.630 5.735 5.595 5.735 18,531,552 +0.01(+0.24%)
May 21, 2020 5.882 5.903 5.616 5.721 45,851,896 -0.08(-1.33%)
May 20, 2020 5.630 5.889 5.609 5.798 50,754,856 +0.24(+4.28%)
May 19, 2020 5.602 5.623 5.379 5.560 38,379,820 +0.10(+1.79%)
May 18, 2020 5.316 5.588 5.267 5.463 55,231,856 +0.43(+8.47%)
May 15, 2020 4.861 5.106 4.830 5.036 60,900,452 +0.19(+3.90%)
May 14, 2020 4.686 5.022 4.623 4.847 40,440,440 -0.01(-0.14%)
May 13, 2020 5.253 5.281 4.763 4.854 63,016,528 -0.40(-7.59%)
May 12, 2020 5.428 5.581 5.253 5.253 53,208,000 -0.13(-2.34%)
May 11, 2020 5.288 5.400 5.197 5.379 34,772,208 +0.03(+0.65%)
May 08, 2020 5.295 5.442 5.204 5.344 55,334,584 +0.10(+2.00%)
May 07, 2020 5.421 5.483 5.218 5.239 33,967,608 -0.06(-1.19%)
May 06, 2020 5.532 5.588 5.218 5.302 42,821,972 -0.23(-4.23%)
May 05, 2020 5.650 5.738 5.408 5.536 55,198,796 +0.09(+1.61%)
May 04, 2020 5.219 5.469 5.139 5.448 42,776,204 +0.19(+3.59%)
May 01, 2020 5.543 5.543 5.253 5.260 55,384,232 -0.40(-7.02%)
Apr 30, 2020 5.590 6.075 5.455 5.657 96,048,368 +0.18(+3.19%)
Apr 29, 2020 5.031 5.556 4.937 5.482 62,317,672 +0.60(+12.28%)
Apr 28, 2020 4.984 5.044 4.788 4.883 36,627,560 +0.01(+0.28%)
Apr 27, 2020 4.849 4.883 4.660 4.869 41,744,356 +0.03(+0.56%)
Apr 24, 2020 4.903 5.044 4.728 4.842 63,601,656 +0.09(+1.99%)
Apr 23, 2020 4.546 4.782 4.465 4.748 54,059,688 +0.38(+8.80%)
Apr 22, 2020 4.243 4.425 4.122 4.364 40,377,948 +0.23(+5.54%)
Apr 21, 2020 3.987 4.169 3.920 4.135 43,645,360 +0.04(+0.99%)
Apr 20, 2020 3.906 4.344 3.846 4.095 60,806,448 -0.05(-1.30%)
Apr 17, 2020 3.879 4.149 3.866 4.149 65,911,480 +0.32(+8.26%)
Apr 16, 2020 3.960 3.994 3.805 3.832 29,227,454 -0.13(-3.40%)
Apr 15, 2020 3.973 4.007 3.744 3.967 70,906,160 -0.17(-4.07%)
Apr 14, 2020 4.081 4.216 4.041 4.135 50,973,984 +0.12(+3.02%)
Apr 13, 2020 4.209 4.209 3.926 4.014 61,486,792 +0.10(+2.58%)
Apr 09, 2020 4.054 4.351 3.798 3.913 100,319,616 +0.11(+2.83%)
Apr 08, 2020 3.805 3.872 3.704 3.805 58,726,992 +0.05(+1.25%)
Apr 07, 2020 3.940 3.973 3.603 3.758 88,528,096 +0.03(+0.72%)
Apr 06, 2020 3.771 3.846 3.643 3.731 66,793,324 +0.05(+1.28%)
Apr 03, 2020 3.812 3.832 3.408 3.684 68,335,488 +0.17(+4.79%)
Apr 02, 2020 3.596 3.994 3.388 3.516 70,490,176 +0.13(+3.78%)
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.