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 (%)
Sep 30, 2019 8.425 8.447 8.354 8.399 14,180,741 -0.01(-0.15%)
Sep 27, 2019 8.380 8.444 8.354 8.412 15,615,451 +0.00(+0.00%)
Sep 26, 2019 8.483 8.515 8.361 8.412 17,504,868 -0.10(-1.13%)
Sep 25, 2019 8.508 8.547 8.380 8.508 18,021,100 -0.01(-0.15%)
Sep 24, 2019 8.701 8.752 8.476 8.521 18,428,292 -0.18(-2.07%)
Sep 23, 2019 8.829 8.836 8.675 8.701 13,787,651 -0.11(-1.24%)
Sep 20, 2019 8.784 8.855 8.727 8.810 22,189,008 +0.09(+1.03%)
Sep 19, 2019 8.669 8.810 8.650 8.720 18,322,320 +0.05(+0.59%)
Sep 18, 2019 8.592 8.669 8.489 8.669 35,232,120 +0.13(+1.50%)
Sep 17, 2019 8.650 8.701 8.495 8.540 35,436,348 -0.08(-0.97%)
Sep 16, 2019 8.829 9.009 8.592 8.624 69,119,400 -0.38(-4.21%)
Sep 13, 2019 8.926 9.028 8.913 9.003 11,439,838 +0.06(+0.72%)
Sep 12, 2019 8.990 9.035 8.900 8.938 13,501,978 -0.08(-0.85%)
Sep 11, 2019 8.983 9.035 8.894 9.016 11,749,124 +0.06(+0.65%)
Sep 10, 2019 8.887 9.006 8.887 8.958 8,653,224 +0.01(+0.14%)
Sep 09, 2019 8.669 8.951 8.656 8.945 16,018,444 +0.36(+4.19%)
Sep 06, 2019 8.643 8.656 8.540 8.585 10,601,071 -0.07(-0.82%)
Sep 05, 2019 8.791 8.823 8.656 8.656 11,048,520 -0.08(-0.96%)
Sep 04, 2019 8.804 8.849 8.707 8.739 10,737,393 +0.01(+0.07%)
Sep 03, 2019 8.630 8.755 8.601 8.733 9,630,012 -0.01(-0.07%)
Aug 30, 2019 8.669 8.765 8.582 8.739 11,417,880 +0.09(+1.04%)
Aug 29, 2019 8.598 8.682 8.540 8.650 9,877,213 +0.12(+1.35%)
Aug 28, 2019 8.386 8.675 8.361 8.534 17,747,900 +0.17(+2.07%)
Aug 27, 2019 8.521 8.540 8.341 8.361 15,030,393 -0.11(-1.29%)
Aug 26, 2019 8.528 8.572 8.438 8.470 10,313,782 +0.01(+0.08%)
Aug 23, 2019 8.733 8.752 8.425 8.463 19,607,302 -0.32(-3.65%)
Aug 22, 2019 8.919 8.926 8.752 8.784 9,874,879 -0.10(-1.08%)
Aug 21, 2019 8.958 8.967 8.833 8.881 10,939,822 +0.02(+0.22%)
Aug 20, 2019 8.861 8.983 8.804 8.861 14,830,998 +0.04(+0.44%)
Aug 19, 2019 8.913 8.958 8.784 8.823 20,465,794 +0.17(+2.00%)
Aug 16, 2019 8.450 8.662 8.450 8.650 17,659,574 +0.24(+2.90%)
Aug 15, 2019 8.508 8.569 8.341 8.406 16,733,013 -0.03(-0.38%)
Aug 14, 2019 8.540 8.553 8.322 8.438 25,881,980 -0.24(-2.74%)
Aug 13, 2019 8.572 8.716 8.495 8.675 21,026,102 +0.08(+0.97%)
Aug 12, 2019 8.926 8.926 8.592 8.592 16,625,931 -0.33(-3.74%)
Aug 09, 2019 9.009 9.073 8.894 8.926 16,063,333 -0.08(-0.93%)
Aug 08, 2019 8.881 9.016 8.739 9.009 23,177,546 +0.45(+5.25%)
Aug 07, 2019 8.650 8.650 8.361 8.560 30,682,112 -0.14(-1.62%)
Aug 06, 2019 8.701 8.836 8.579 8.701 16,212,832 +0.16(+1.88%)
Aug 05, 2019 8.797 8.842 8.502 8.540 34,962,968 -0.34(-3.87%)
Aug 02, 2019 8.997 9.044 8.802 8.884 19,393,346 -0.10(-1.12%)
Aug 01, 2019 9.047 9.110 8.934 8.984 16,327,760 -0.05(-0.56%)
Jul 31, 2019 9.072 9.154 8.953 9.035 13,344,997 +0.01(+0.07%)
Jul 30, 2019 9.054 9.085 8.890 9.028 21,893,570 -0.03(-0.28%)
Jul 29, 2019 9.267 9.299 9.035 9.054 21,009,912 -0.19(-2.11%)
Jul 26, 2019 9.349 9.349 9.185 9.248 10,463,447 -0.06(-0.67%)
Jul 25, 2019 9.431 9.475 9.280 9.311 14,683,239 -0.11(-1.13%)
Jul 24, 2019 9.399 9.431 9.351 9.418 8,921,292 +0.01(+0.13%)
Jul 23, 2019 9.493 9.506 9.368 9.405 8,662,146 -0.06(-0.66%)
Jul 22, 2019 9.531 9.584 9.424 9.468 16,298,707 -0.02(-0.20%)
Jul 19, 2019 9.468 9.506 9.415 9.487 14,244,390 +0.08(+0.87%)
Jul 18, 2019 9.500 9.506 9.311 9.405 15,633,512 -0.06(-0.60%)
Jul 17, 2019 9.456 9.575 9.405 9.462 20,583,190 +0.07(+0.74%)
Jul 16, 2019 9.361 9.443 9.349 9.393 16,465,584 +0.03(+0.27%)
Jul 15, 2019 9.343 9.368 9.289 9.368 10,129,494 +0.06(+0.61%)
Jul 12, 2019 9.204 9.405 9.204 9.311 10,671,634 +0.04(+0.47%)
Jul 11, 2019 9.317 9.371 9.242 9.267 15,202,973 +0.03(+0.34%)
Jul 10, 2019 9.167 9.339 9.135 9.236 21,970,222 +0.11(+1.24%)
Jul 09, 2019 9.154 9.173 9.066 9.123 12,388,908 -0.06(-0.62%)
Jul 08, 2019 9.129 9.211 9.116 9.179 11,408,731 +0.01(+0.07%)
Jul 05, 2019 9.085 9.189 9.041 9.173 7,312,794 +0.08(+0.83%)
Jul 03, 2019 8.978 9.113 8.947 9.098 8,577,194 +0.19(+2.12%)
Jul 02, 2019 8.865 8.940 8.827 8.909 9,265,156 +0.05(+0.57%)
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.