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 (%)
Mar 31, 2021 6.050 6.153 6.003 6.027 23,197,608 -0.06(-1.03%)
Mar 30, 2021 6.043 6.121 5.988 6.090 12,355,102 -0.05(-0.77%)
Mar 29, 2021 6.184 6.200 5.988 6.137 17,301,812 -0.09(-1.39%)
Mar 26, 2021 6.184 6.239 6.043 6.223 20,289,404 +0.13(+2.19%)
Mar 25, 2021 5.901 6.113 5.784 6.090 24,943,142 +0.10(+1.70%)
Mar 24, 2021 6.153 6.223 5.948 5.988 31,844,942 -0.07(-1.17%)
Mar 23, 2021 6.278 6.309 5.956 6.058 34,455,856 -0.30(-4.69%)
Mar 22, 2021 6.278 6.404 6.215 6.357 23,777,002 +0.09(+1.50%)
Mar 19, 2021 6.160 6.357 6.105 6.262 36,166,120 +0.16(+2.70%)
Mar 18, 2021 6.372 6.404 6.098 6.098 44,423,504 -0.29(-4.55%)
Mar 17, 2021 6.341 6.521 6.317 6.388 22,025,814 +0.04(+0.62%)
Mar 16, 2021 6.513 6.521 6.294 6.349 28,291,154 -0.17(-2.65%)
Mar 15, 2021 6.670 6.694 6.490 6.521 21,787,336 -0.13(-2.00%)
Mar 12, 2021 6.529 6.659 6.482 6.655 15,152,416 +0.09(+1.44%)
Mar 11, 2021 6.757 6.827 6.553 6.561 22,997,550 -0.17(-2.56%)
Mar 10, 2021 6.364 6.765 6.341 6.733 37,440,692 +0.42(+6.58%)
Mar 09, 2021 6.286 6.435 6.231 6.317 22,901,132 -0.04(-0.62%)
Mar 08, 2021 6.372 6.537 6.278 6.357 25,520,706 -0.04(-0.61%)
Mar 05, 2021 6.451 6.466 6.003 6.396 39,646,168 +0.09(+1.37%)
Mar 04, 2021 6.239 6.490 6.160 6.309 33,313,606 +0.13(+2.16%)
Mar 03, 2021 6.349 6.364 6.160 6.176 22,300,422 -0.09(-1.38%)
Mar 02, 2021 6.302 6.396 6.255 6.262 18,853,680 -0.11(-1.72%)
Mar 01, 2021 6.239 6.388 6.145 6.372 32,294,216 +0.38(+6.28%)
Feb 26, 2021 6.231 6.341 5.979 5.996 39,868,656 -0.33(-5.21%)
Feb 25, 2021 6.490 6.584 6.137 6.325 40,970,276 -0.05(-0.74%)
Feb 24, 2021 6.074 6.490 6.058 6.372 62,226,576 +0.31(+5.18%)
Feb 23, 2021 5.941 6.058 5.580 6.058 42,424,128 +0.20(+3.35%)
Feb 22, 2021 5.517 6.019 5.493 5.862 56,015,220 +0.37(+6.71%)
Feb 19, 2021 5.368 5.509 5.352 5.493 33,158,446 +0.17(+3.24%)
Feb 18, 2021 5.281 5.454 5.219 5.321 26,832,970 -0.09(-1.60%)
Feb 17, 2021 5.572 5.580 5.376 5.407 40,146,140 -0.05(-1.01%)
Feb 16, 2021 5.454 5.493 5.383 5.462 28,359,484 +0.11(+2.05%)
Feb 12, 2021 5.321 5.436 5.289 5.352 17,970,222 +0.03(+0.59%)
Feb 11, 2021 5.352 5.438 5.281 5.321 28,479,530 -0.04(-0.73%)
Feb 10, 2021 5.360 5.368 5.195 5.360 20,671,278 +0.04(+0.74%)
Feb 09, 2021 5.493 5.493 5.321 5.321 25,935,038 -0.22(-3.97%)
Feb 08, 2021 5.360 5.540 5.305 5.540 36,036,320 +0.27(+5.06%)
Feb 05, 2021 5.258 5.321 5.211 5.274 18,988,370 +0.10(+1.86%)
Feb 04, 2021 5.139 5.216 5.085 5.177 28,298,580 +0.06(+1.20%)
Feb 03, 2021 5.062 5.116 5.001 5.116 21,652,772 +0.11(+2.14%)
Feb 02, 2021 4.986 5.108 4.955 5.009 26,242,042 +0.13(+2.67%)
Feb 01, 2021 4.878 4.901 4.794 4.878 23,212,678 +0.07(+1.44%)
Jan 29, 2021 4.932 5.016 4.786 4.809 29,426,766 -0.11(-2.18%)
Jan 28, 2021 4.947 4.993 4.848 4.917 33,177,876 -0.05(-0.93%)
Jan 27, 2021 5.016 5.070 4.924 4.963 35,190,600 -0.12(-2.27%)
Jan 26, 2021 5.070 5.400 5.047 5.078 52,715,944 +0.04(+0.76%)
Jan 25, 2021 5.024 5.078 4.924 5.039 24,201,946 +0.05(+1.08%)
Jan 22, 2021 5.039 5.044 4.955 4.986 33,292,200 -0.09(-1.81%)
Jan 21, 2021 5.231 5.269 5.047 5.078 33,384,058 -0.16(-3.07%)
Jan 20, 2021 5.339 5.408 5.231 5.239 30,294,300 -0.02(-0.29%)
Jan 19, 2021 5.369 5.408 5.216 5.254 35,972,912 -0.12(-2.28%)
Jan 15, 2021 5.461 5.477 5.269 5.377 24,367,118 -0.09(-1.68%)
Jan 14, 2021 5.561 5.576 5.438 5.469 30,352,582 -0.08(-1.52%)
Jan 13, 2021 5.500 5.561 5.415 5.553 25,085,514 +0.08(+1.40%)
Jan 12, 2021 5.346 5.538 5.308 5.477 36,820,352 +0.24(+4.54%)
Jan 11, 2021 5.101 5.262 5.062 5.239 23,078,228 +0.08(+1.49%)
Jan 08, 2021 5.162 5.200 5.047 5.162 28,284,698 +0.06(+1.20%)
Jan 07, 2021 5.101 5.185 5.016 5.101 20,043,808 +0.02(+0.45%)
Jan 06, 2021 5.055 5.124 4.924 5.078 26,178,720 +0.12(+2.48%)
Jan 05, 2021 4.679 5.062 4.664 4.955 36,627,552 +0.28(+5.90%)
Jan 04, 2021 4.802 4.848 4.625 4.679 34,812,520 -0.06(-1.29%)
Dec 31, 2020 4.740 4.740 4.740 28,903,110 +0.02(+0.32%)
Dec 30, 2020 4.717 4.840 4.702 4.725 28,903,110 -0.03(-0.65%)
Dec 29, 2020 4.794 4.840 4.694 4.756 26,098,970 -0.02(-0.48%)
Dec 28, 2020 4.963 4.963 4.710 4.779 37,702,276 -0.16(-3.26%)
Dec 24, 2020 4.970 4.986 4.865 4.940 12,419,338 -0.06(-1.23%)
Dec 23, 2020 4.963 5.108 4.963 5.001 20,941,734 +0.05(+0.93%)
Dec 22, 2020 5.039 5.078 4.947 4.955 19,532,656 -0.11(-2.12%)
Dec 21, 2020 5.039 5.116 4.986 5.062 48,039,528 -0.14(-2.65%)
Dec 18, 2020 5.246 5.300 5.139 5.200 48,692,384 -0.08(-1.45%)
Dec 17, 2020 5.323 5.339 5.216 5.277 29,814,256 +0.01(+0.15%)
Dec 16, 2020 5.362 5.369 5.254 5.269 24,098,096 -0.09(-1.72%)
Dec 15, 2020 5.362 5.438 5.293 5.362 24,580,082 +0.03(+0.58%)
Dec 14, 2020 5.477 5.523 5.231 5.331 30,216,196 -0.05(-0.86%)
Dec 11, 2020 5.293 5.477 5.216 5.377 33,661,544 +0.15(+2.79%)
Dec 10, 2020 4.978 5.254 4.963 5.231 30,809,076 +0.25(+5.08%)
Dec 09, 2020 5.208 5.323 4.940 4.978 45,530,144 -0.19(-3.71%)
Dec 08, 2020 5.062 5.300 5.047 5.170 24,284,612 +0.03(+0.60%)
Dec 07, 2020 5.269 5.293 5.101 5.139 26,942,898 -0.18(-3.32%)
Dec 04, 2020 5.131 5.358 5.078 5.316 38,883,248 +0.29(+5.80%)
Dec 03, 2020 4.947 5.085 4.863 5.024 31,933,122 +0.17(+3.48%)
Dec 02, 2020 4.694 4.955 4.679 4.855 25,205,094 +0.12(+2.59%)
Dec 01, 2020 4.802 4.878 4.679 4.733 25,431,374 -0.01(-0.16%)
Nov 30, 2020 4.840 4.970 4.710 4.740 33,450,652 -0.14(-2.83%)
Nov 27, 2020 4.986 5.009 4.825 4.878 16,539,258 -0.10(-2.00%)
Nov 25, 2020 5.101 5.108 4.924 4.978 42,564,460 -0.17(-3.28%)
Nov 24, 2020 5.062 5.262 4.993 5.147 40,138,636 +0.21(+4.35%)
Nov 23, 2020 4.710 4.986 4.694 4.932 42,316,172 +0.27(+5.76%)
Nov 20, 2020 4.740 4.748 4.572 4.664 29,585,038 -0.03(-0.65%)
Nov 19, 2020 4.418 4.713 4.364 4.694 43,848,760 +0.36(+8.32%)
Nov 18, 2020 4.372 4.564 4.334 4.334 37,952,896 +0.02(+0.36%)
Nov 17, 2020 4.157 4.357 4.119 4.318 34,670,972 +0.15(+3.49%)
Nov 16, 2020 4.219 4.257 4.157 4.173 42,719,836 +0.06(+1.49%)
Nov 13, 2020 4.065 4.165 4.065 4.111 24,811,298 +0.05(+1.13%)
Nov 12, 2020 4.027 4.096 3.920 4.065 37,828,528 -0.04(-0.93%)
Nov 11, 2020 4.219 4.226 4.050 4.104 23,215,180 -0.07(-1.65%)
Nov 10, 2020 4.295 4.311 4.150 4.173 35,439,704 -0.12(-2.86%)
Nov 09, 2020 4.203 4.391 4.104 4.295 57,888,856 +0.38(+9.59%)
Nov 06, 2020 4.065 4.119 3.912 3.920 27,984,970 -0.19(-4.66%)
Nov 05, 2020 4.234 4.234 4.042 4.111 35,624,844 +0.12(+3.13%)
Nov 04, 2020 4.098 4.136 3.934 3.987 30,853,322 -0.11(-2.73%)
Nov 03, 2020 3.957 4.151 3.890 4.098 37,961,944 +0.25(+6.38%)
Nov 02, 2020 3.838 3.875 3.711 3.853 34,599,780 +0.01(+0.39%)
Oct 30, 2020 3.882 3.920 3.733 3.838 35,550,892 -0.10(-2.65%)
Oct 29, 2020 3.905 3.964 3.748 3.942 58,153,492 +0.01(+0.38%)
Oct 28, 2020 4.098 4.143 3.912 3.927 49,757,616 -0.28(-6.73%)
Oct 27, 2020 4.344 4.471 4.165 4.210 67,626,664 -0.39(-8.58%)
Oct 26, 2020 4.620 4.650 4.471 4.605 19,294,966 -0.09(-1.90%)
Oct 23, 2020 4.687 4.706 4.568 4.695 16,871,282 +0.04(+0.80%)
Oct 22, 2020 4.396 4.695 4.389 4.657 36,807,616 +0.31(+7.20%)
Oct 21, 2020 4.411 4.426 4.337 4.344 24,252,048 -0.07(-1.52%)
Oct 20, 2020 4.411 4.456 4.382 4.411 13,745,667 +0.03(+0.68%)
Oct 19, 2020 4.508 4.523 4.374 4.382 20,940,706 -0.10(-2.33%)
Oct 16, 2020 4.695 4.721 4.456 4.486 27,344,124 -0.20(-4.29%)
Oct 15, 2020 4.627 4.762 4.531 4.687 20,915,060 +0.00(+0.00%)
Oct 14, 2020 4.583 4.858 4.568 4.687 34,046,720 +0.12(+2.61%)
Oct 13, 2020 4.493 4.627 4.464 4.568 25,817,000 +0.06(+1.32%)
Oct 12, 2020 4.359 4.590 4.322 4.508 28,092,918 +0.12(+2.72%)
Oct 09, 2020 4.523 4.553 4.322 4.389 20,045,478 -0.02(-0.51%)
Oct 08, 2020 4.121 4.449 4.106 4.411 31,251,816 +0.32(+7.83%)
Oct 07, 2020 4.024 4.098 4.002 4.091 17,711,174 +0.07(+1.86%)
Oct 06, 2020 4.136 4.195 3.987 4.016 23,448,126 -0.10(-2.36%)
Oct 05, 2020 4.084 4.136 4.009 4.113 17,380,942 +0.07(+1.66%)
Oct 02, 2020 3.934 4.054 3.920 4.046 17,093,650 +0.01(+0.18%)
Oct 01, 2020 4.024 4.076 3.920 4.039 20,590,190 +0.00(+0.00%)
Sep 30, 2020 4.180 4.262 3.987 4.039 35,474,640 -0.13(-3.21%)
Sep 29, 2020 4.113 4.192 4.069 4.173 15,228,693 +0.04(+0.90%)
Sep 28, 2020 4.098 4.180 4.031 4.136 17,601,336 +0.04(+1.09%)
Sep 25, 2020 4.113 4.143 3.979 4.091 27,624,732 -0.02(-0.54%)
Sep 24, 2020 4.158 4.247 3.979 4.113 28,551,860 -0.03(-0.72%)
Sep 23, 2020 4.374 4.419 4.143 4.143 30,399,914 -0.19(-4.47%)
Sep 22, 2020 4.404 4.493 4.322 4.337 18,796,886 -0.06(-1.36%)
Sep 21, 2020 4.411 4.419 4.329 4.396 26,128,644 -0.07(-1.67%)
Sep 18, 2020 4.478 4.501 4.411 4.471 31,580,900 -0.03(-0.66%)
Sep 17, 2020 4.516 4.560 4.434 4.501 20,101,710 -0.03(-0.66%)
Sep 16, 2020 4.382 4.620 4.344 4.531 22,847,770 +0.18(+4.11%)
Sep 15, 2020 4.434 4.531 4.352 4.352 28,141,842 -0.06(-1.35%)
Sep 14, 2020 4.389 4.434 4.352 4.411 24,942,504 +0.04(+1.02%)
Sep 11, 2020 4.456 4.478 4.315 4.367 27,234,484 -0.07(-1.68%)
Sep 10, 2020 4.538 4.575 4.434 4.441 22,213,650 -0.07(-1.65%)
Sep 09, 2020 4.560 4.583 4.516 4.516 17,056,192 +0.01(+0.17%)
Sep 08, 2020 4.568 4.613 4.493 4.508 21,262,012 -0.15(-3.20%)
Sep 04, 2020 4.620 4.708 4.501 4.657 23,828,260 +0.02(+0.48%)
Sep 03, 2020 4.672 4.739 4.575 4.635 25,485,084 -0.06(-1.27%)
Sep 02, 2020 4.680 4.739 4.672 4.695 19,002,534 +0.01(+0.16%)
Sep 01, 2020 4.784 4.799 4.672 4.687 26,701,282 -0.10(-2.02%)
Aug 31, 2020 4.903 4.911 4.769 4.784 22,723,964 -0.13(-2.73%)
Aug 28, 2020 4.806 4.940 4.791 4.918 21,839,710 +0.05(+1.07%)
Aug 27, 2020 4.769 4.873 4.769 4.866 16,327,413 +0.05(+1.08%)
Aug 26, 2020 4.858 4.933 4.747 4.814 30,317,406 -0.08(-1.67%)
Aug 25, 2020 4.963 5.037 4.844 4.896 22,453,602 -0.03(-0.61%)
Aug 24, 2020 4.993 5.030 4.918 4.926 21,680,270 -0.03(-0.60%)
Aug 21, 2020 4.926 4.993 4.888 4.955 29,469,960 +0.00(+0.00%)
Aug 20, 2020 4.858 4.978 4.806 4.955 28,806,000 +0.10(+1.99%)
Aug 19, 2020 4.888 5.008 4.851 4.858 26,617,638 +0.02(+0.46%)
Aug 18, 2020 4.955 4.955 4.799 4.836 21,684,526 -0.07(-1.52%)
Aug 17, 2020 4.933 5.022 4.903 4.911 23,544,214 -0.02(-0.45%)
Aug 14, 2020 4.844 4.993 4.844 4.933 18,863,860 +0.05(+1.07%)
Aug 13, 2020 4.851 4.903 4.806 4.881 19,040,318 +0.00(+0.00%)
Aug 12, 2020 4.911 4.955 4.851 4.881 20,015,792 +0.01(+0.31%)
Aug 11, 2020 4.926 5.022 4.806 4.866 37,173,660 +0.01(+0.31%)
Aug 10, 2020 4.814 4.888 4.739 4.851 46,148,936 +0.06(+1.24%)
Aug 07, 2020 4.844 4.881 4.739 4.791 33,523,824 -0.15(-3.02%)
Aug 06, 2020 5.097 5.097 4.814 4.940 53,553,664 -0.16(-3.14%)
Aug 05, 2020 4.987 5.236 4.972 5.101 61,475,572 +0.17(+3.47%)
Aug 04, 2020 4.851 4.958 4.772 4.929 28,534,746 +0.12(+2.52%)
Aug 03, 2020 4.687 4.837 4.651 4.808 24,697,160 +0.14(+2.90%)
Jul 31, 2020 4.673 4.744 4.587 4.673 20,878,948 +0.02(+0.46%)
Jul 30, 2020 4.723 4.730 4.601 4.651 25,665,808 -0.11(-2.25%)
Jul 29, 2020 4.651 4.772 4.537 4.758 40,036,108 +0.31(+6.89%)
Jul 28, 2020 4.558 4.573 4.451 4.451 31,406,986 -0.10(-2.19%)
Jul 27, 2020 4.687 4.708 4.551 4.551 32,706,032 -0.19(-4.06%)
Jul 24, 2020 4.680 4.769 4.644 4.744 20,574,902 +0.02(+0.45%)
Jul 23, 2020 4.701 4.751 4.644 4.723 26,986,508 +0.02(+0.46%)
Jul 22, 2020 4.751 4.780 4.665 4.701 23,895,482 -0.11(-2.23%)
Jul 21, 2020 4.673 4.837 4.665 4.808 29,508,466 +0.19(+4.01%)
Jul 20, 2020 4.673 4.687 4.616 4.623 15,609,434 +0.01(+0.15%)
Jul 17, 2020 4.737 4.815 4.616 4.616 22,711,494 -0.09(-1.82%)
Jul 16, 2020 4.694 4.822 4.616 4.701 24,553,992 -0.02(-0.45%)
Jul 15, 2020 4.715 4.772 4.601 4.723 30,924,962 +0.19(+4.09%)
Jul 14, 2020 4.523 4.573 4.487 4.537 36,922,972 +0.00(+0.00%)
Jul 13, 2020 4.658 4.701 4.509 4.537 42,505,496 -0.06(-1.24%)
Jul 10, 2020 4.501 4.637 4.476 4.594 20,240,158 +0.07(+1.58%)
Jul 09, 2020 4.708 4.744 4.494 4.523 39,222,928 -0.20(-4.23%)
Jul 08, 2020 4.558 4.730 4.466 4.723 55,826,156 +0.22(+4.91%)
Jul 07, 2020 4.323 4.708 4.316 4.501 59,756,008 +0.10(+2.27%)
Jul 06, 2020 5.065 5.101 4.330 4.402 145,025,568 -0.62(-12.36%)
Jul 02, 2020 5.101 5.129 5.015 5.022 21,049,124 -0.04(-0.71%)
Jul 01, 2020 5.079 5.151 4.994 5.058 17,350,692 -0.02(-0.42%)
Jun 30, 2020 4.994 5.086 4.944 5.079 20,482,726 +0.07(+1.42%)
Jun 29, 2020 5.015 5.101 4.922 5.008 29,264,272 -0.03(-0.57%)
Jun 26, 2020 5.236 5.279 5.029 5.036 33,063,078 -0.25(-4.72%)
Jun 25, 2020 5.229 5.486 5.208 5.286 22,669,640 -0.05(-0.94%)
Jun 24, 2020 5.514 5.543 5.143 5.336 35,907,628 -0.29(-5.08%)
Jun 23, 2020 5.707 5.814 5.579 5.621 21,780,590 -0.04(-0.63%)
Jun 22, 2020 5.678 5.714 5.571 5.657 42,685,472 -0.03(-0.50%)
Jun 19, 2020 5.885 5.885 5.664 5.686 27,193,546 -0.06(-1.12%)
Jun 18, 2020 5.707 5.850 5.678 5.750 22,935,104 -0.02(-0.37%)
Jun 17, 2020 5.850 5.928 5.736 5.771 36,120,584 -0.11(-1.94%)
Jun 16, 2020 6.071 6.099 5.721 5.885 55,938,716 +0.08(+1.35%)
Jun 15, 2020 5.300 5.942 5.236 5.807 59,339,240 +0.26(+4.76%)
Jun 12, 2020 5.850 5.910 5.479 5.543 43,076,272 -0.04(-0.77%)
Jun 11, 2020 5.743 5.917 5.400 5.586 66,827,728 -0.67(-10.72%)
Jun 10, 2020 6.385 6.399 6.085 6.256 50,748,508 -0.13(-2.01%)
Jun 09, 2020 6.634 6.642 6.263 6.385 44,160,524 -0.28(-4.18%)
Jun 08, 2020 6.720 6.813 6.599 6.663 41,190,372 +0.13(+1.97%)
Jun 05, 2020 6.720 6.751 6.456 6.535 42,031,244 +0.24(+3.85%)
Jun 04, 2020 6.064 6.349 6.049 6.292 30,835,276 +0.21(+3.40%)
Jun 03, 2020 5.957 6.128 5.957 6.085 30,673,906 +0.16(+2.65%)
Jun 02, 2020 5.950 5.957 5.800 5.928 24,934,182 +0.07(+1.22%)
Jun 01, 2020 5.843 5.942 5.764 5.857 20,098,586 +0.04(+0.61%)
May 29, 2020 5.843 5.919 5.714 5.821 27,476,424 -0.08(-1.33%)
May 28, 2020 5.928 6.049 5.807 5.900 25,804,534 +0.01(+0.12%)
May 27, 2020 6.078 6.121 5.807 5.893 35,654,644 -0.11(-1.90%)
May 26, 2020 6.057 6.085 5.942 6.007 36,048,116 +0.16(+2.68%)
May 22, 2020 5.743 5.850 5.707 5.850 18,169,028 +0.01(+0.24%)
May 21, 2020 6.000 6.021 5.728 5.835 44,954,920 -0.08(-1.33%)
May 20, 2020 5.743 6.007 5.721 5.914 49,761,964 +0.24(+4.28%)
May 19, 2020 5.714 5.736 5.486 5.671 37,629,012 +0.10(+1.79%)
May 18, 2020 5.422 5.700 5.372 5.571 54,151,384 +0.44(+8.47%)
May 15, 2020 4.958 5.208 4.926 5.136 59,709,088 +0.19(+3.90%)
May 14, 2020 4.780 5.122 4.715 4.944 39,649,324 -0.01(-0.14%)
May 13, 2020 5.357 5.386 4.858 4.951 61,783,768 -0.41(-7.59%)
May 12, 2020 5.536 5.693 5.357 5.357 52,167,120 -0.13(-2.34%)
May 11, 2020 5.393 5.507 5.300 5.486 34,091,980 +0.04(+0.65%)
May 08, 2020 5.400 5.550 5.308 5.450 54,252,100 +0.11(+2.00%)
May 07, 2020 5.529 5.593 5.322 5.343 33,303,116 -0.06(-1.19%)
May 06, 2020 5.643 5.700 5.322 5.407 41,984,268 -0.24(-4.23%)
May 05, 2020 5.763 5.852 5.516 5.646 54,118,964 +0.09(+1.61%)
May 04, 2020 5.324 5.578 5.241 5.557 41,939,392 +0.19(+3.59%)
May 01, 2020 5.653 5.653 5.358 5.365 54,300,776 -0.41(-7.02%)
Apr 30, 2020 5.701 6.196 5.564 5.770 94,169,416 +0.18(+3.19%)
Apr 29, 2020 5.131 5.667 5.035 5.591 61,098,580 +0.61(+12.28%)
Apr 28, 2020 5.083 5.145 4.884 4.980 35,911,032 +0.01(+0.28%)
Apr 27, 2020 4.946 4.980 4.753 4.966 40,927,732 +0.03(+0.56%)
Apr 24, 2020 5.001 5.145 4.822 4.939 62,357,448 +0.10(+1.99%)
Apr 23, 2020 4.637 4.877 4.554 4.843 53,002,144 +0.39(+8.80%)
Apr 22, 2020 4.328 4.513 4.204 4.451 39,588,052 +0.23(+5.54%)
Apr 21, 2020 4.066 4.252 3.998 4.218 42,791,544 +0.04(+0.99%)
Apr 20, 2020 3.984 4.431 3.922 4.176 59,616,920 -0.05(-1.30%)
Apr 17, 2020 3.957 4.231 3.943 4.231 64,622,084 +0.32(+8.26%)
Apr 16, 2020 4.039 4.073 3.881 3.909 28,655,690 -0.14(-3.40%)
Apr 15, 2020 4.053 4.087 3.819 4.046 69,519,048 -0.17(-4.07%)
Apr 14, 2020 4.163 4.300 4.121 4.218 49,976,804 +0.12(+3.02%)
Apr 13, 2020 4.293 4.293 4.005 4.094 60,283,956 +0.10(+2.58%)
Apr 09, 2020 4.135 4.437 3.874 3.991 98,357,112 +0.11(+2.83%)
Apr 08, 2020 3.881 3.950 3.778 3.881 57,578,144 +0.05(+1.25%)
Apr 07, 2020 4.018 4.053 3.675 3.833 86,796,256 +0.03(+0.72%)
Apr 06, 2020 3.847 3.922 3.716 3.805 65,486,676 +0.05(+1.28%)
Apr 03, 2020 3.888 3.909 3.476 3.757 66,998,672 +0.17(+4.79%)
Apr 02, 2020 3.668 4.073 3.455 3.586 69,111,208 +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.