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, 2021 6.555 6.644 6.547 6.644 14,589,926 +0.06(+0.86%)
Dec 30, 2021 6.580 6.701 6.555 6.588 19,430,990 +0.01(+0.12%)
Dec 29, 2021 6.652 6.668 6.539 6.580 26,266,290 -0.10(-1.45%)
Dec 28, 2021 6.685 6.781 6.668 6.676 14,503,098 -0.02(-0.36%)
Dec 27, 2021 6.604 6.725 6.580 6.701 20,352,114 +0.06(+0.97%)
Dec 23, 2021 6.628 6.644 6.555 6.636 21,243,172 +0.01(+0.12%)
Dec 22, 2021 6.604 6.685 6.551 6.628 23,649,020 +0.02(+0.37%)
Dec 21, 2021 6.701 6.814 6.580 6.604 27,964,366 -0.06(-0.85%)
Dec 20, 2021 6.620 6.676 6.458 6.660 25,291,728 -0.08(-1.20%)
Dec 17, 2021 6.814 6.854 6.717 6.741 27,706,164 -0.11(-1.65%)
Dec 16, 2021 6.838 6.939 6.773 6.854 24,721,412 +0.10(+1.56%)
Dec 15, 2021 6.652 6.773 6.523 6.749 25,919,654 +0.09(+1.33%)
Dec 14, 2021 6.596 6.697 6.580 6.660 25,498,570 +0.02(+0.24%)
Dec 13, 2021 6.822 6.822 6.588 6.644 33,558,040 -0.20(-2.95%)
Dec 10, 2021 6.991 6.991 6.798 6.846 21,271,134 -0.07(-1.05%)
Dec 09, 2021 6.894 6.987 6.761 6.919 30,056,778 +0.04(+0.59%)
Dec 08, 2021 6.652 7.080 6.652 6.878 169,246,784 +0.13(+1.91%)
Dec 07, 2021 6.741 6.789 6.636 6.749 37,778,548 +0.15(+2.20%)
Dec 06, 2021 6.636 6.806 6.426 6.604 30,870,818 -0.04(-0.61%)
Dec 03, 2021 6.741 6.846 6.539 6.644 24,528,920 -0.07(-1.08%)
Dec 02, 2021 6.588 6.765 6.515 6.717 21,646,090 +0.13(+1.96%)
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.