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 (%)
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%)
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.