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

Energy Transfer LP (NY: ET )

15.89 +0.11 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 4.994 5.086 4.944 5.079 20,482,726 +0.07(+1.42%)
Jun 29, 2020 5.015 5.101 4.922 5.008 29,264,272 -0.03(-0.57%)
Jun 26, 2020 5.236 5.279 5.029 5.036 33,063,078 -0.25(-4.72%)
Jun 25, 2020 5.229 5.486 5.208 5.286 22,669,640 -0.05(-0.94%)
Jun 24, 2020 5.514 5.543 5.143 5.336 35,907,628 -0.29(-5.08%)
Jun 23, 2020 5.707 5.814 5.579 5.621 21,780,590 -0.04(-0.63%)
Jun 22, 2020 5.678 5.714 5.571 5.657 42,685,472 -0.03(-0.50%)
Jun 19, 2020 5.885 5.885 5.664 5.686 27,193,546 -0.06(-1.12%)
Jun 18, 2020 5.707 5.850 5.678 5.750 22,935,104 -0.02(-0.37%)
Jun 17, 2020 5.850 5.928 5.736 5.771 36,120,584 -0.11(-1.94%)
Jun 16, 2020 6.071 6.099 5.721 5.885 55,938,716 +0.08(+1.35%)
Jun 15, 2020 5.300 5.942 5.236 5.807 59,339,240 +0.26(+4.76%)
Jun 12, 2020 5.850 5.910 5.479 5.543 43,076,272 -0.04(-0.77%)
Jun 11, 2020 5.743 5.917 5.400 5.586 66,827,728 -0.67(-10.72%)
Jun 10, 2020 6.385 6.399 6.085 6.256 50,748,508 -0.13(-2.01%)
Jun 09, 2020 6.634 6.642 6.263 6.385 44,160,524 -0.28(-4.18%)
Jun 08, 2020 6.720 6.813 6.599 6.663 41,190,372 +0.13(+1.97%)
Jun 05, 2020 6.720 6.751 6.456 6.535 42,031,244 +0.24(+3.85%)
Jun 04, 2020 6.064 6.349 6.049 6.292 30,835,276 +0.21(+3.40%)
Jun 03, 2020 5.957 6.128 5.957 6.085 30,673,906 +0.16(+2.65%)
Jun 02, 2020 5.950 5.957 5.800 5.928 24,934,182 +0.07(+1.22%)
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.