Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Transfer LP (NY: ET )

16.20 +0.03 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2019 8.477 8.582 8.385 8.459 28,168,634 -0.12(-1.43%)
May 30, 2019 8.871 8.902 8.539 8.582 22,241,668 -0.28(-3.13%)
May 29, 2019 8.724 8.871 8.625 8.859 17,038,214 +0.04(+0.42%)
May 28, 2019 9.019 9.038 8.748 8.822 27,682,166 -0.17(-1.85%)
May 24, 2019 9.001 9.075 8.921 8.988 12,086,798 +0.08(+0.90%)
May 23, 2019 9.068 9.087 8.791 8.908 26,916,852 -0.28(-3.02%)
May 22, 2019 9.161 9.191 8.958 9.185 18,564,348 -0.01(-0.07%)
May 21, 2019 9.161 9.284 9.081 9.191 17,598,276 +0.12(+1.36%)
May 20, 2019 9.235 9.247 9.025 9.068 11,466,171 -0.04(-0.47%)
May 17, 2019 9.111 9.167 9.073 9.111 14,054,673 -0.02(-0.27%)
May 16, 2019 9.265 9.290 9.121 9.136 16,205,281 -0.06(-0.67%)
May 15, 2019 9.148 9.228 9.087 9.198 9,510,387 +0.04(+0.40%)
May 14, 2019 9.216 9.253 9.142 9.161 12,313,408 +0.06(+0.68%)
May 13, 2019 9.235 9.253 9.044 9.099 18,159,102 -0.20(-2.18%)
May 10, 2019 9.173 9.401 9.133 9.302 21,588,150 +0.14(+1.55%)
May 09, 2019 9.321 9.345 9.105 9.161 24,846,736 -0.12(-1.33%)
May 08, 2019 9.296 9.419 9.204 9.284 17,854,550 -0.02(-0.20%)
May 07, 2019 9.235 9.321 9.133 9.302 15,194,312 -0.02(-0.20%)
May 06, 2019 9.142 9.364 9.093 9.321 13,225,652 +0.05(+0.56%)
May 03, 2019 9.051 9.308 9.051 9.268 30,630,870 +0.27(+3.02%)
May 02, 2019 9.136 9.172 8.979 8.997 16,944,210 -0.15(-1.65%)
May 01, 2019 9.172 9.232 9.148 9.148 10,011,082 +0.02(+0.26%)
Apr 30, 2019 9.250 9.287 9.118 9.124 8,929,791 -0.08(-0.85%)
Apr 29, 2019 9.172 9.232 9.121 9.202 8,177,148 +0.03(+0.33%)
Apr 26, 2019 9.214 9.238 9.081 9.172 8,359,267 -0.04(-0.39%)
Apr 25, 2019 9.299 9.341 9.166 9.208 15,168,631 -0.09(-0.97%)
Apr 24, 2019 9.413 9.425 9.256 9.299 9,786,393 -0.09(-0.96%)
Apr 23, 2019 9.474 9.510 9.389 9.389 16,480,436 -0.01(-0.13%)
Apr 22, 2019 9.274 9.474 9.262 9.401 32,383,342 +0.18(+1.96%)
Apr 18, 2019 9.281 9.299 9.202 9.220 9,199,818 -0.04(-0.39%)
Apr 17, 2019 9.287 9.395 9.238 9.256 12,708,428 -0.01(-0.07%)
Apr 16, 2019 9.395 9.413 9.244 9.262 12,403,671 -0.04(-0.39%)
Apr 15, 2019 9.353 9.383 9.262 9.299 8,345,083 -0.08(-0.90%)
Apr 12, 2019 9.407 9.462 9.335 9.383 10,395,183 +0.04(+0.39%)
Apr 11, 2019 9.311 9.363 9.214 9.347 10,836,785 +0.04(+0.39%)
Apr 10, 2019 9.347 9.413 9.277 9.311 11,466,826 -0.02(-0.26%)
Apr 09, 2019 9.474 9.486 9.317 9.335 12,008,617 -0.16(-1.65%)
Apr 08, 2019 9.492 9.570 9.474 9.492 19,663,586 -0.01(-0.06%)
Apr 05, 2019 9.371 9.519 9.367 9.498 17,937,432 +0.13(+1.35%)
Apr 04, 2019 9.353 9.395 9.329 9.371 13,675,343 +0.01(+0.13%)
Apr 03, 2019 9.407 9.456 9.329 9.359 11,407,729 +0.01(+0.06%)
Apr 02, 2019 9.431 9.468 9.299 9.353 9,784,037 -0.06(-0.64%)
Apr 01, 2019 9.341 9.480 9.335 9.413 15,796,608 +0.14(+1.50%)
Mar 29, 2019 9.244 9.311 9.139 9.274 7,706,647 +0.09(+0.99%)
Mar 28, 2019 9.112 9.196 9.081 9.184 10,210,542 +0.02(+0.20%)
Mar 27, 2019 9.178 9.211 9.063 9.166 9,627,880 -0.05(-0.59%)
Mar 26, 2019 9.293 9.395 9.136 9.220 10,125,492 -0.01(-0.13%)
Mar 25, 2019 9.244 9.290 9.081 9.232 9,986,511 -0.05(-0.52%)
Mar 22, 2019 9.293 9.329 9.066 9.281 13,079,409 -0.08(-0.84%)
Mar 21, 2019 9.317 9.407 9.293 9.359 10,770,777 +0.02(+0.19%)
Mar 20, 2019 9.305 9.401 9.178 9.341 11,918,312 +0.04(+0.39%)
Mar 19, 2019 9.293 9.365 9.274 9.305 11,671,467 +0.07(+0.78%)
Mar 18, 2019 9.154 9.262 9.118 9.232 13,855,219 +0.14(+1.59%)
Mar 15, 2019 9.112 9.154 9.057 9.087 8,433,512 -0.01(-0.13%)
Mar 14, 2019 9.124 9.238 9.093 9.099 7,834,487 -0.05(-0.53%)
Mar 13, 2019 9.208 9.256 9.118 9.148 8,090,195 -0.04(-0.39%)
Mar 12, 2019 9.166 9.205 9.121 9.184 14,746,448 +0.03(+0.33%)
Mar 11, 2019 8.991 9.196 8.973 9.154 25,976,832 +0.21(+2.36%)
Mar 08, 2019 8.943 8.979 8.840 8.943 13,878,031 -0.12(-1.33%)
Mar 07, 2019 8.955 9.099 8.900 9.063 14,917,372 +0.10(+1.14%)
Mar 06, 2019 9.051 9.051 8.894 8.961 16,448,331 -0.06(-0.67%)
Mar 05, 2019 9.051 9.075 8.949 9.021 16,861,250 -0.02(-0.27%)
Mar 04, 2019 9.118 9.148 8.985 9.045 18,333,972 +0.01(+0.07%)
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.