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 (%)
Jan 31, 2019 8.690 8.831 8.630 8.695 15,201,397 +0.02(+0.27%)
Jan 30, 2019 8.548 8.713 8.364 8.672 22,262,244 +0.23(+2.73%)
Jan 29, 2019 8.453 8.607 8.412 8.441 22,918,200 +0.05(+0.56%)
Jan 28, 2019 8.424 8.435 8.288 8.394 13,418,367 -0.08(-0.98%)
Jan 25, 2019 8.453 8.506 8.329 8.477 23,963,492 +0.13(+1.56%)
Jan 24, 2019 8.294 8.530 8.217 8.347 13,479,749 +0.05(+0.57%)
Jan 23, 2019 8.376 8.500 8.252 8.299 21,638,376 -0.04(-0.43%)
Jan 22, 2019 8.571 8.577 8.246 8.335 20,402,064 -0.28(-3.23%)
Jan 18, 2019 8.636 8.778 8.577 8.613 27,601,112 -0.02(-0.27%)
Jan 17, 2019 8.571 8.731 8.489 8.636 24,445,298 -0.02(-0.27%)
Jan 16, 2019 8.796 8.831 8.601 8.660 15,725,238 -0.13(-1.48%)
Jan 15, 2019 8.695 8.831 8.695 8.790 17,913,038 +0.09(+1.09%)
Jan 14, 2019 8.772 8.814 8.625 8.695 37,618,116 -0.20(-2.19%)
Jan 11, 2019 8.867 8.932 8.778 8.891 27,307,268 -0.04(-0.40%)
Jan 10, 2019 8.867 8.973 8.778 8.926 27,953,542 -0.01(-0.07%)
Jan 09, 2019 8.843 9.032 8.814 8.932 38,084,128 +0.20(+2.23%)
Jan 08, 2019 8.678 8.808 8.500 8.737 41,381,160 +0.19(+2.21%)
Jan 07, 2019 8.506 8.684 8.459 8.548 40,627,036 +0.17(+1.97%)
Jan 04, 2019 8.122 8.468 8.093 8.382 37,857,764 +0.50(+6.30%)
Jan 03, 2019 7.809 8.028 7.714 7.886 23,905,500 +0.05(+0.68%)
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.