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

Energy Transfer LP (NY: ET )

15.96 +0.02 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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, 2023 11.96 11.99 11.83 11.85 10,910,274 -0.07(-0.55%)
Jun 29, 2023 11.93 11.97 11.88 11.91 6,062,055 +0.03(+0.24%)
Jun 28, 2023 11.79 11.89 11.73 11.88 7,792,597 +0.09(+0.79%)
Jun 27, 2023 11.78 11.83 11.72 11.79 8,678,262 +0.04(+0.32%)
Jun 26, 2023 11.67 11.82 11.66 11.75 9,720,856 +0.09(+0.80%)
Jun 23, 2023 11.75 11.80 11.66 11.66 11,701,522 -0.16(-1.34%)
Jun 22, 2023 11.88 11.89 11.76 11.82 9,868,377 -0.10(-0.86%)
Jun 21, 2023 11.88 12.03 11.86 11.92 13,005,194 +0.03(+0.24%)
Jun 20, 2023 11.96 11.97 11.86 11.89 9,105,896 -0.07(-0.55%)
Jun 16, 2023 12.01 12.01 11.91 11.96 9,995,378 -0.02(-0.16%)
Jun 15, 2023 11.83 12.01 11.82 11.98 8,880,080 +0.18(+1.50%)
Jun 14, 2023 11.87 11.95 11.68 11.80 11,004,057 -0.02(-0.16%)
Jun 13, 2023 11.81 11.94 11.76 11.82 7,577,452 +0.06(+0.48%)
Jun 12, 2023 11.83 11.85 11.71 11.76 10,613,444 -0.12(-1.02%)
Jun 09, 2023 11.98 12.00 11.83 11.88 10,789,188 -0.14(-1.16%)
Jun 08, 2023 12.04 12.06 11.96 12.02 10,114,338 -0.01(-0.08%)
Jun 07, 2023 12.04 12.13 12.01 12.03 11,706,573 -0.01(-0.08%)
Jun 06, 2023 12.00 12.11 11.96 12.04 7,954,456 +0.02(+0.16%)
Jun 05, 2023 12.08 12.15 11.92 12.02 7,497,035 +0.01(+0.08%)
Jun 02, 2023 11.86 12.09 11.84 12.01 11,902,763 +0.26(+2.22%)
Jun 01, 2023 11.62 11.80 11.57 11.75 8,174,183 +0.19(+1.61%)
May 31, 2023 11.59 11.64 11.48 11.57 9,600,606 -0.08(-0.72%)
May 30, 2023 11.76 11.76 11.53 11.65 10,644,977 -0.15(-1.27%)
May 26, 2023 11.92 11.93 11.75 11.80 9,319,546 -0.07(-0.63%)
May 25, 2023 11.92 11.92 11.77 11.87 9,442,994 -0.07(-0.55%)
May 24, 2023 12.01 12.01 11.82 11.94 7,007,333 +0.04(+0.31%)
May 23, 2023 11.88 12.06 11.83 11.90 11,963,563 +0.03(+0.24%)
May 22, 2023 12.00 12.02 11.81 11.87 14,172,513 -0.03(-0.24%)
May 19, 2023 11.91 11.98 11.85 11.90 6,731,313 +0.04(+0.31%)
May 18, 2023 11.72 11.91 11.68 11.87 10,723,912 +0.18(+1.52%)
May 17, 2023 11.69 11.81 11.63 11.69 9,672,907 +0.07(+0.56%)
May 16, 2023 11.66 11.72 11.51 11.62 12,364,538 -0.05(-0.40%)
May 15, 2023 11.51 11.74 11.49 11.67 14,309,960 +0.18(+1.54%)
May 12, 2023 11.53 11.59 11.39 11.49 8,976,452 -0.02(-0.16%)
May 11, 2023 11.48 11.55 11.40 11.51 7,940,716 -0.10(-0.88%)
May 10, 2023 11.63 11.68 11.46 11.61 7,579,369 -0.05(-0.40%)
May 09, 2023 11.43 11.68 11.36 11.66 13,454,259 +0.16(+1.38%)
May 08, 2023 11.61 11.62 11.44 11.50 9,631,526 -0.03(-0.24%)
May 05, 2023 11.66 11.76 11.49 11.53 14,254,772 +0.05(+0.47%)
May 04, 2023 11.60 11.65 11.38 11.48 16,965,296 -0.05(-0.39%)
May 03, 2023 11.48 11.74 11.40 11.52 16,639,434 -0.03(-0.24%)
May 02, 2023 11.80 11.80 11.38 11.55 18,524,246 -0.20(-1.70%)
May 01, 2023 11.77 11.91 11.72 11.75 13,876,070 +0.03(+0.23%)
Apr 28, 2023 11.68 11.79 11.62 11.72 11,390,660 +0.08(+0.70%)
Apr 27, 2023 11.39 11.69 11.34 11.64 11,011,073 +0.28(+2.48%)
Apr 26, 2023 11.41 11.50 11.31 11.36 7,660,440 -0.05(-0.40%)
Apr 25, 2023 11.53 11.53 11.38 11.40 9,652,679 -0.15(-1.26%)
Apr 24, 2023 11.63 11.66 11.49 11.55 9,097,011 -0.07(-0.63%)
Apr 21, 2023 11.57 11.64 11.51 11.62 6,225,637 +0.09(+0.79%)
Apr 20, 2023 11.50 11.60 11.45 11.53 6,790,372 -0.01(-0.08%)
Apr 19, 2023 11.69 11.73 11.53 11.54 9,698,246 -0.21(-1.78%)
Apr 18, 2023 11.74 11.82 11.70 11.75 7,111,557 +0.03(+0.23%)
Apr 17, 2023 11.73 11.79 11.62 11.72 8,259,775 +0.04(+0.31%)
Apr 14, 2023 11.64 11.69 11.60 11.69 5,493,460 +0.07(+0.63%)
Apr 13, 2023 11.50 11.65 11.48 11.61 6,667,642 +0.13(+1.11%)
Apr 12, 2023 11.52 11.60 11.47 11.48 5,806,528 +0.05(+0.48%)
Apr 11, 2023 11.41 11.50 11.38 11.43 10,835,349 +0.05(+0.40%)
Apr 10, 2023 11.38 11.51 11.36 11.38 7,335,278 +0.00(+0.00%)
Apr 06, 2023 11.65 11.65 11.37 11.38 10,539,849 -0.23(-1.96%)
Apr 05, 2023 11.63 11.65 11.48 11.61 7,742,130 +0.01(+0.08%)
Apr 04, 2023 11.77 11.77 11.46 11.60 10,291,138 -0.06(-0.55%)
Apr 03, 2023 11.59 11.79 11.56 11.67 16,311,941 +0.32(+2.81%)
Mar 31, 2023 11.34 11.38 11.27 11.35 8,108,525 +0.03(+0.24%)
Mar 30, 2023 11.19 11.33 11.08 11.32 9,324,780 +0.22(+1.97%)
Mar 29, 2023 11.07 11.18 10.98 11.10 10,648,355 +0.14(+1.24%)
Mar 28, 2023 10.75 11.02 10.73 10.97 10,191,355 +0.19(+1.77%)
Mar 27, 2023 10.77 10.85 10.55 10.78 13,512,152 +0.13(+1.20%)
Mar 24, 2023 10.48 10.71 10.42 10.65 12,549,283 +0.02(+0.17%)
Mar 23, 2023 10.81 10.92 10.52 10.63 14,053,610 -0.07(-0.68%)
Mar 22, 2023 11.02 11.02 10.69 10.70 12,891,882 -0.32(-2.89%)
Mar 21, 2023 10.91 11.07 10.89 11.02 10,828,807 +0.25(+2.28%)
Mar 20, 2023 10.91 11.07 10.74 10.78 13,315,603 -0.14(-1.25%)
Mar 17, 2023 11.13 11.15 10.76 10.91 25,119,086 -0.24(-2.12%)
Mar 16, 2023 10.74 11.16 10.52 11.15 23,918,142 +0.28(+2.60%)
Mar 15, 2023 10.97 11.03 10.60 10.87 31,587,018 -0.36(-3.24%)
Mar 14, 2023 11.28 11.55 11.11 11.23 12,332,198 +0.07(+0.65%)
Mar 13, 2023 11.32 11.38 10.86 11.16 29,959,074 -0.31(-2.70%)
Mar 10, 2023 11.76 11.81 11.39 11.47 19,359,398 -0.27(-2.33%)
Mar 09, 2023 12.00 12.02 11.71 11.74 9,856,678 -0.24(-1.98%)
Mar 08, 2023 11.93 12.00 11.77 11.98 13,213,226 +0.03(+0.23%)
Mar 07, 2023 12.05 12.06 11.83 11.95 12,310,263 -0.06(-0.53%)
Mar 06, 2023 11.89 12.06 11.79 12.01 10,769,941 +0.14(+1.15%)
Mar 03, 2023 11.74 11.94 11.71 11.88 14,640,911 +0.09(+0.77%)
Mar 02, 2023 11.60 11.81 11.54 11.79 11,604,439 +0.15(+1.25%)
Mar 01, 2023 11.55 11.69 11.49 11.64 13,232,618 +0.12(+1.03%)
Feb 28, 2023 11.65 11.67 11.52 11.52 11,110,498 -0.09(-0.78%)
Feb 27, 2023 11.83 11.83 11.59 11.61 13,033,907 -0.09(-0.78%)
Feb 24, 2023 11.79 11.81 11.66 11.70 13,019,525 -0.14(-1.15%)
Feb 23, 2023 11.96 11.99 11.80 11.84 13,475,979 +0.01(+0.08%)
Feb 22, 2023 11.74 11.87 11.57 11.83 15,275,330 +0.24(+2.04%)
Feb 21, 2023 11.70 11.80 11.56 11.59 14,223,272 -0.12(-1.01%)
Feb 17, 2023 11.79 11.81 11.56 11.71 14,774,122 -0.16(-1.38%)
Feb 16, 2023 11.79 12.05 11.78 11.88 19,229,726 -0.08(-0.68%)
Feb 15, 2023 11.91 11.96 11.63 11.96 10,903,336 +0.05(+0.38%)
Feb 14, 2023 11.79 12.00 11.74 11.91 11,624,981 +0.13(+1.08%)
Feb 13, 2023 11.71 11.86 11.67 11.79 10,110,298 +0.10(+0.86%)
Feb 10, 2023 11.63 11.77 11.63 11.69 10,696,725 +0.07(+0.63%)
Feb 09, 2023 11.72 11.73 11.56 11.61 10,386,901 -0.02(-0.16%)
Feb 08, 2023 11.74 11.76 11.58 11.63 17,535,022 -0.06(-0.54%)
Feb 07, 2023 11.86 11.89 11.62 11.69 13,909,696 -0.12(-1.00%)
Feb 06, 2023 11.87 11.91 11.67 11.81 17,724,242 +0.00(+0.04%)
Feb 03, 2023 11.87 12.01 11.78 11.81 20,261,644 +0.00(+0.00%)
Feb 02, 2023 11.71 11.85 11.64 11.81 18,345,760 +0.19(+1.61%)
Feb 01, 2023 11.87 11.88 11.58 11.62 29,497,254 -0.19(-1.58%)
Jan 31, 2023 11.70 11.81 11.59 11.81 14,768,604 +0.16(+1.37%)
Jan 30, 2023 11.88 11.89 11.61 11.65 38,783,628 -0.23(-1.95%)
Jan 27, 2023 12.02 12.07 11.80 11.88 18,147,880 -0.12(-1.04%)
Jan 26, 2023 11.98 12.03 11.67 12.00 27,135,208 +0.31(+2.66%)
Jan 25, 2023 11.59 11.71 11.43 11.69 12,445,781 +0.07(+0.61%)
Jan 24, 2023 11.55 12.15 11.42 11.62 11,847,949 +0.05(+0.46%)
Jan 23, 2023 11.51 11.62 11.43 11.57 19,700,296 +0.22(+1.96%)
Jan 20, 2023 11.35 11.38 11.22 11.35 11,460,172 +0.14(+1.27%)
Jan 19, 2023 11.11 11.23 11.04 11.20 12,777,592 +0.08(+0.72%)
Jan 18, 2023 11.35 11.46 11.11 11.12 15,566,079 -0.10(-0.87%)
Jan 17, 2023 11.28 11.43 11.21 11.22 16,530,391 -0.04(-0.40%)
Jan 13, 2023 11.24 11.27 11.17 11.27 6,565,251 +0.03(+0.24%)
Jan 12, 2023 11.22 11.35 11.14 11.24 11,677,383 +0.10(+0.88%)
Jan 11, 2023 11.10 11.19 11.06 11.14 9,730,382 +0.12(+1.13%)
Jan 10, 2023 11.01 11.03 10.88 11.02 9,824,497 +0.07(+0.65%)
Jan 09, 2023 10.95 11.05 10.89 10.95 13,880,259 +0.14(+1.32%)
Jan 06, 2023 10.67 10.84 10.65 10.80 12,755,292 +0.20(+1.84%)
Jan 05, 2023 10.34 10.63 10.34 10.61 13,766,104 +0.24(+2.31%)
Jan 04, 2023 10.31 10.51 10.27 10.37 14,461,379 +0.04(+0.34%)
Jan 03, 2023 10.58 10.61 10.23 10.33 14,094,618 -0.22(-2.11%)
Dec 30, 2022 10.45 10.58 10.40 10.55 8,147,304 +0.01(+0.08%)
Dec 29, 2022 10.36 10.61 10.33 10.55 9,678,078 +0.17(+1.63%)
Dec 28, 2022 10.49 10.54 10.36 10.38 11,210,076 -0.20(-1.93%)
Dec 27, 2022 10.58 10.61 10.50 10.58 13,724,071 -0.05(-0.50%)
Dec 23, 2022 10.49 10.67 10.42 10.63 20,162,266 +0.13(+1.27%)
Dec 22, 2022 10.55 10.56 10.24 10.50 19,738,020 -0.12(-1.17%)
Dec 21, 2022 10.47 10.65 10.40 10.63 21,092,302 +0.24(+2.31%)
Dec 20, 2022 10.24 10.44 10.15 10.39 18,365,660 +0.11(+1.04%)
Dec 19, 2022 10.43 10.45 10.20 10.28 16,933,550 -0.09(-0.86%)
Dec 16, 2022 10.23 10.38 10.11 10.37 22,595,542 +0.00(+0.00%)
Dec 15, 2022 10.39 10.43 10.18 10.37 16,603,922 -0.12(-1.10%)
Dec 14, 2022 10.60 10.62 10.39 10.48 16,249,882 -0.11(-1.01%)
Dec 13, 2022 10.56 10.63 10.36 10.59 18,751,452 +0.19(+1.79%)
Dec 12, 2022 10.20 10.43 10.14 10.40 18,517,890 +0.25(+2.45%)
Dec 09, 2022 10.43 10.45 10.14 10.15 22,093,768 -0.25(-2.39%)
Dec 08, 2022 10.71 10.77 10.38 10.40 18,964,514 -0.19(-1.76%)
Dec 07, 2022 10.59 10.70 10.50 10.59 13,066,088 -0.03(-0.25%)
Dec 06, 2022 10.84 10.92 10.56 10.62 17,125,838 -0.21(-1.97%)
Dec 05, 2022 11.18 11.22 10.81 10.83 16,253,416 -0.31(-2.79%)
Dec 02, 2022 10.97 11.14 10.96 11.14 11,287,707 +0.08(+0.72%)
Dec 01, 2022 11.15 11.22 11.03 11.06 12,316,204 -0.09(-0.80%)
Nov 30, 2022 11.11 11.15 10.98 11.15 19,200,398 +0.12(+1.05%)
Nov 29, 2022 10.87 11.06 10.86 11.03 14,059,542 +0.23(+2.14%)
Nov 28, 2022 10.83 10.95 10.79 10.80 12,572,277 -0.19(-1.70%)
Nov 25, 2022 11.03 11.09 10.98 10.99 4,525,856 -0.06(-0.56%)
Nov 23, 2022 10.97 11.08 10.96 11.05 9,836,712 -0.05(-0.48%)
Nov 22, 2022 10.83 11.11 10.83 11.11 18,335,684 +0.29(+2.71%)
Nov 21, 2022 10.79 10.82 10.54 10.81 18,715,396 -0.01(-0.08%)
Nov 18, 2022 10.62 10.83 10.53 10.82 15,599,758 +0.20(+1.84%)
Nov 17, 2022 10.64 10.70 10.59 10.63 14,318,958 -0.14(-1.32%)
Nov 16, 2022 10.71 10.77 10.56 10.77 15,622,470 +0.06(+0.58%)
Nov 15, 2022 10.78 10.88 10.63 10.71 21,248,270 +0.01(+0.08%)
Nov 14, 2022 10.85 11.03 10.68 10.70 14,062,840 -0.15(-1.39%)
Nov 11, 2022 11.03 11.08 10.75 10.85 19,075,200 -0.11(-0.97%)
Nov 10, 2022 10.85 11.03 10.79 10.95 15,019,095 +0.31(+2.92%)
Nov 09, 2022 10.85 10.87 10.57 10.64 15,384,619 -0.27(-2.44%)
Nov 08, 2022 11.05 11.05 10.87 10.91 16,749,092 -0.11(-0.97%)
Nov 07, 2022 11.00 11.05 10.90 11.02 14,468,099 +0.08(+0.73%)
Nov 04, 2022 10.98 11.04 10.71 10.94 20,198,700 +0.10(+0.90%)
Nov 03, 2022 10.68 11.01 10.66 10.84 26,584,448 +0.08(+0.79%)
Nov 02, 2022 11.08 11.08 10.71 10.75 36,850,768 -0.34(-3.06%)
Nov 01, 2022 11.27 11.27 11.05 11.09 23,268,242 -0.02(-0.16%)
Oct 31, 2022 10.91 11.24 10.84 11.11 29,211,210 +0.21(+1.92%)
Oct 28, 2022 10.84 10.92 10.67 10.90 20,775,720 +0.08(+0.72%)
Oct 27, 2022 10.84 10.94 10.80 10.82 23,546,626 +0.14(+1.30%)
Oct 26, 2022 10.64 10.85 10.55 10.68 33,254,324 +0.21(+1.99%)
Oct 25, 2022 10.52 10.69 10.42 10.48 17,357,968 -0.03(-0.25%)
Oct 24, 2022 10.52 10.60 10.46 10.50 16,238,691 -0.02(-0.17%)
Oct 21, 2022 10.40 10.55 10.28 10.52 20,428,666 +0.17(+1.68%)
Oct 20, 2022 10.32 10.49 10.25 10.35 19,706,558 +0.01(+0.08%)
Oct 19, 2022 10.20 10.37 10.19 10.34 18,710,610 +0.08(+0.76%)
Oct 18, 2022 10.25 10.41 10.14 10.26 25,041,320 +0.08(+0.77%)
Oct 17, 2022 10.11 10.20 9.980 10.18 14,955,576 +0.20(+2.01%)
Oct 14, 2022 10.12 10.21 9.971 9.980 14,109,894 -0.21(-2.05%)
Oct 13, 2022 9.849 10.22 9.749 10.19 25,095,772 +0.18(+1.83%)
Oct 12, 2022 9.954 10.04 9.867 10.01 11,625,514 -0.03(-0.26%)
Oct 11, 2022 9.719 10.15 9.641 10.03 18,543,584 +0.17(+1.68%)
Oct 10, 2022 9.963 10.13 9.823 9.867 14,829,304 -0.17(-1.73%)
Oct 07, 2022 10.04 10.15 9.945 10.04 17,526,740 -0.01(-0.09%)
Oct 06, 2022 10.23 10.31 9.980 10.05 19,592,956 -0.26(-2.53%)
Oct 05, 2022 10.09 10.41 9.910 10.31 24,555,654 +0.10(+1.02%)
Oct 04, 2022 10.02 10.27 10.01 10.21 22,153,068 +0.34(+3.44%)
Oct 03, 2022 9.849 9.963 9.678 9.867 28,536,378 +0.27(+2.81%)
Sep 30, 2022 9.493 9.710 9.367 9.597 21,756,452 +0.05(+0.55%)
Sep 29, 2022 9.554 9.610 9.327 9.545 23,031,228 -0.12(-1.26%)
Sep 28, 2022 9.136 9.710 9.092 9.667 27,611,350 +0.54(+5.91%)
Sep 27, 2022 9.032 9.362 8.997 9.127 31,955,608 +0.23(+2.64%)
Sep 26, 2022 9.110 9.153 8.718 8.892 48,465,660 -0.28(-3.04%)
Sep 23, 2022 9.606 9.615 9.066 9.171 69,064,672 -0.68(-6.89%)
Sep 22, 2022 10.41 10.46 9.841 9.849 35,483,316 -0.47(-4.55%)
Sep 21, 2022 10.52 10.55 10.28 10.32 23,255,586 -0.06(-0.59%)
Sep 20, 2022 10.36 10.43 10.25 10.38 19,056,694 +0.03(+0.25%)
Sep 19, 2022 10.10 10.37 10.09 10.35 19,295,766 +0.08(+0.76%)
Sep 16, 2022 10.36 10.38 10.10 10.28 24,660,584 -0.19(-1.83%)
Sep 15, 2022 10.35 10.62 10.29 10.47 19,182,948 +0.02(+0.17%)
Sep 14, 2022 10.27 10.50 10.24 10.45 16,982,226 +0.29(+2.83%)
Sep 13, 2022 10.40 10.53 10.15 10.16 20,547,724 -0.38(-3.63%)
Sep 12, 2022 10.42 10.56 10.34 10.55 20,036,326 +0.18(+1.76%)
Sep 09, 2022 10.19 10.42 10.16 10.36 15,969,690 +0.29(+2.85%)
Sep 08, 2022 9.936 10.12 9.902 10.08 16,440,864 +0.10(+0.96%)
Sep 07, 2022 9.919 10.05 9.832 9.980 24,880,646 -0.06(-0.61%)
Sep 06, 2022 10.31 10.34 10.03 10.04 13,612,827 -0.18(-1.79%)
Sep 02, 2022 10.38 10.43 10.14 10.22 18,773,546 +0.02(+0.17%)
Sep 01, 2022 10.09 10.21 9.841 10.21 24,998,208 +0.02(+0.17%)
Aug 31, 2022 10.14 10.44 10.05 10.19 29,498,600 -0.09(-0.85%)
Aug 30, 2022 10.61 10.62 10.24 10.28 22,476,092 -0.43(-3.98%)
Aug 29, 2022 10.45 10.73 10.41 10.70 16,537,929 +0.14(+1.32%)
Aug 26, 2022 10.77 10.78 10.54 10.56 17,634,100 -0.19(-1.78%)
Aug 25, 2022 10.80 10.82 10.59 10.75 16,899,214 +0.06(+0.57%)
Aug 24, 2022 10.62 10.87 10.59 10.69 27,102,572 +0.10(+0.90%)
Aug 23, 2022 10.38 10.61 10.36 10.60 20,104,194 +0.31(+3.05%)
Aug 22, 2022 10.17 10.33 10.12 10.28 16,696,722 +0.01(+0.08%)
Aug 19, 2022 10.35 10.38 10.25 10.28 12,289,329 -0.10(-1.01%)
Aug 18, 2022 10.18 10.38 10.18 10.38 14,693,376 +0.27(+2.67%)
Aug 17, 2022 10.27 10.31 10.03 10.11 18,365,980 -0.16(-1.53%)
Aug 16, 2022 10.17 10.28 10.14 10.27 15,757,369 +0.19(+1.90%)
Aug 15, 2022 9.910 10.08 9.849 10.08 14,563,859 -0.08(-0.77%)
Aug 12, 2022 10.13 10.19 10.03 10.15 16,070,732 +0.16(+1.57%)
Aug 11, 2022 9.963 10.12 9.954 9.997 20,613,258 +0.19(+1.95%)
Aug 10, 2022 9.580 9.849 9.541 9.806 17,897,918 +0.26(+2.73%)
Aug 09, 2022 9.554 9.597 9.449 9.545 17,809,166 +0.07(+0.73%)
Aug 08, 2022 9.414 9.610 9.406 9.475 14,901,189 +0.06(+0.65%)
Aug 05, 2022 9.458 9.575 9.380 9.414 17,943,808 -0.05(-0.55%)
Aug 04, 2022 9.739 9.893 9.450 9.467 28,725,712 -0.12(-1.24%)
Aug 03, 2022 9.688 9.739 9.501 9.586 25,259,482 -0.02(-0.18%)
Aug 02, 2022 9.671 9.688 9.543 9.603 20,862,192 -0.04(-0.44%)
Aug 01, 2022 9.603 9.675 9.390 9.646 24,103,046 +0.01(+0.09%)
Jul 29, 2022 9.629 9.790 9.565 9.637 23,976,588 +0.11(+1.16%)
Jul 28, 2022 9.373 9.577 9.168 9.526 28,143,548 +0.20(+2.10%)
Jul 27, 2022 9.245 9.339 9.087 9.330 26,032,384 +0.26(+2.82%)
Jul 26, 2022 9.143 9.262 8.964 9.075 17,276,500 +0.04(+0.47%)
Jul 25, 2022 8.862 9.092 8.768 9.032 28,143,872 +0.30(+3.41%)
Jul 22, 2022 8.828 8.938 8.666 8.734 11,276,276 -0.09(-1.06%)
Jul 21, 2022 8.819 8.874 8.633 8.828 14,719,112 -0.09(-1.05%)
Jul 20, 2022 8.836 8.964 8.776 8.921 15,365,872 +0.03(+0.38%)
Jul 19, 2022 8.674 8.900 8.644 8.887 16,173,001 +0.29(+3.37%)
Jul 18, 2022 8.487 8.776 8.487 8.597 22,383,444 +0.23(+2.75%)
Jul 15, 2022 8.384 8.410 8.231 8.367 15,177,876 +0.14(+1.66%)
Jul 14, 2022 8.180 8.248 7.980 8.231 26,547,302 -0.17(-2.03%)
Jul 13, 2022 8.103 8.478 8.061 8.402 27,093,916 +0.15(+1.86%)
Jul 12, 2022 8.163 8.248 7.984 8.248 21,337,728 -0.04(-0.51%)
Jul 11, 2022 8.427 8.427 8.190 8.291 22,861,480 -0.19(-2.21%)
Jul 08, 2022 8.427 8.512 8.333 8.478 20,058,674 +0.07(+0.81%)
Jul 07, 2022 8.240 8.529 8.240 8.410 29,574,380 +0.28(+3.46%)
Jul 06, 2022 8.316 8.435 7.797 8.129 45,910,148 -0.29(-3.44%)
Jul 05, 2022 8.402 8.436 8.120 8.419 37,842,420 -0.12(-1.40%)
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.