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 (+0.19%)
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 (%)
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%)
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.