Indicators

Energy Transfer LP (NY: ET )

16.07 +0.15 (+0.94%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.613	5.687	5.490	5.592	28,600,214	-0.08(-1.33%)
May 28, 2020	5.695	5.812	5.579	5.668	26,859,942	+0.01(+0.12%)
May 27, 2020	5.839	5.880	5.579	5.661	37,112,920	-0.11(-1.90%)
May 26, 2020	5.819	5.846	5.709	5.771	37,522,484	+0.15(+2.68%)
May 22, 2020	5.517	5.620	5.483	5.620	18,912,142	+0.01(+0.24%)
May 21, 2020	5.764	5.784	5.503	5.606	46,793,580	-0.08(-1.33%)
May 20, 2020	5.517	5.771	5.496	5.682	51,797,232	+0.23(+4.28%)
May 19, 2020	5.490	5.510	5.270	5.449	39,168,044	+0.10(+1.79%)
May 18, 2020	5.209	5.476	5.161	5.353	56,366,180	+0.42(+8.47%)
May 15, 2020	4.763	5.003	4.732	4.935	62,151,196	+0.19(+3.90%)
May 14, 2020	4.592	4.921	4.530	4.749	41,270,984	-0.01(-0.14%)
May 13, 2020	5.147	5.174	4.667	4.756	64,310,728	-0.39(-7.59%)
May 12, 2020	5.318	5.469	5.147	5.147	54,300,760	-0.12(-2.34%)
May 11, 2020	5.181	5.291	5.092	5.270	35,486,344	+0.03(+0.65%)
May 08, 2020	5.188	5.332	5.099	5.236	56,471,016	+0.10(+2.00%)
May 07, 2020	5.311	5.373	5.113	5.133	34,665,216	-0.06(-1.19%)
May 06, 2020	5.421	5.476	5.113	5.195	43,701,428	-0.23(-4.23%)
May 05, 2020	5.537	5.622	5.299	5.425	56,332,444	+0.09(+1.61%)
May 04, 2020	5.114	5.359	5.035	5.339	43,654,724	+0.18(+3.59%)

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.