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 (+0.17%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2019 8.868 9.013 8.808 8.874 14,895,481 +0.02(+0.27%)
Jan 30, 2019 8.723 8.892 8.536 8.850 21,814,234 +0.24(+2.73%)
Jan 29, 2019 8.627 8.784 8.585 8.615 22,456,988 +0.05(+0.56%)
Jan 28, 2019 8.597 8.609 8.458 8.566 13,148,332 -0.08(-0.98%)
Jan 25, 2019 8.627 8.681 8.500 8.651 23,481,246 +0.13(+1.56%)
Jan 24, 2019 8.464 8.705 8.385 8.518 13,208,479 +0.05(+0.57%)
Jan 23, 2019 8.548 8.675 8.422 8.470 21,202,918 -0.04(-0.43%)
Jan 22, 2019 8.747 8.753 8.416 8.506 19,991,488 -0.28(-3.23%)
Jan 18, 2019 8.814 8.959 8.753 8.790 27,045,660 -0.02(-0.27%)
Jan 17, 2019 8.747 8.910 8.663 8.814 23,953,356 -0.02(-0.27%)
Jan 16, 2019 8.977 9.013 8.778 8.838 15,408,779 -0.13(-1.48%)
Jan 15, 2019 8.874 9.013 8.874 8.971 17,552,550 +0.10(+1.09%)
Jan 14, 2019 8.953 8.995 8.802 8.874 36,861,080 -0.20(-2.19%)
Jan 11, 2019 9.049 9.115 8.959 9.073 26,757,730 -0.04(-0.40%)
Jan 10, 2019 9.049 9.158 8.959 9.109 27,390,998 -0.01(-0.07%)
Jan 09, 2019 9.025 9.218 8.995 9.115 37,317,712 +0.20(+2.23%)
Jan 08, 2019 8.856 8.989 8.675 8.916 40,548,392 +0.19(+2.21%)
Jan 07, 2019 8.681 8.862 8.633 8.723 39,809,444 +0.17(+1.97%)
Jan 04, 2019 8.289 8.642 8.259 8.554 37,095,904 +0.51(+6.30%)
Jan 03, 2019 7.969 8.192 7.873 8.048 23,424,420 +0.05(+0.68%)
Jan 02, 2019 7.842 8.114 7.824 7.993 17,336,740 +0.02(+0.30%)
Dec 31, 2018 7.740 7.981 7.692 7.969 22,678,950 +0.27(+3.45%)
Dec 28, 2018 7.842 7.957 7.655 7.704 20,935,614 -0.04(-0.55%)
Dec 27, 2018 7.649 7.812 7.456 7.746 38,920,580 -0.06(-0.77%)
Dec 26, 2018 7.251 7.812 7.179 7.806 29,777,120 +0.69(+9.66%)
Dec 24, 2018 7.233 7.378 7.046 7.119 22,995,724 -0.27(-3.59%)
Dec 21, 2018 7.782 7.915 7.378 7.384 48,703,836 -0.36(-4.67%)
Dec 20, 2018 7.788 7.903 7.523 7.746 39,327,824 -0.08(-1.00%)
Dec 19, 2018 7.842 8.132 7.782 7.824 31,495,240 +0.02(+0.23%)
Dec 18, 2018 8.217 8.217 7.692 7.806 45,669,056 -0.28(-3.43%)
Dec 17, 2018 8.578 8.578 7.993 8.084 28,306,078 -0.40(-4.76%)
Dec 14, 2018 8.729 8.832 8.452 8.488 23,938,918 -0.30(-3.43%)
Dec 13, 2018 8.560 8.862 8.548 8.790 16,746,333 +0.16(+1.82%)
Dec 12, 2018 8.548 8.826 8.464 8.633 13,460,518 +0.14(+1.63%)
Dec 11, 2018 8.440 8.603 8.253 8.494 17,324,106 +0.14(+1.66%)
Dec 10, 2018 8.536 8.578 8.132 8.355 20,672,424 -0.24(-2.81%)
Dec 07, 2018 8.711 8.916 8.524 8.597 20,881,244 +0.02(+0.21%)
Dec 06, 2018 8.512 8.645 8.271 8.578 26,303,002 -0.02(-0.28%)
Dec 04, 2018 9.170 9.170 8.603 8.603 25,136,892 -0.54(-5.94%)
Dec 03, 2018 8.916 9.230 8.910 9.146 15,935,961 +0.36(+4.05%)
Nov 30, 2018 8.820 8.886 8.717 8.790 17,767,374 -0.10(-1.09%)
Nov 29, 2018 8.808 9.019 8.778 8.886 21,331,312 +0.07(+0.75%)
Nov 28, 2018 8.747 8.856 8.609 8.820 11,981,409 +0.08(+0.90%)
Nov 27, 2018 8.645 8.850 8.645 8.741 14,927,756 +0.04(+0.49%)
Nov 26, 2018 8.729 8.856 8.633 8.699 12,597,763 +0.11(+1.34%)
Nov 23, 2018 8.675 8.723 8.452 8.585 8,226,351 -0.27(-3.07%)
Nov 21, 2018 8.856 8.856 8.856 0 +0.23(+2.66%)
Nov 20, 2018 8.874 8.898 8.488 8.627 31,589,506 -0.30(-3.38%)
Nov 19, 2018 9.049 9.091 8.928 8.928 19,860,926 +0.00(+0.00%)
Nov 16, 2018 8.946 9.109 8.856 8.928 15,950,438 +0.03(+0.34%)
Nov 15, 2018 8.862 9.019 8.826 8.898 15,261,367 +0.11(+1.24%)
Nov 14, 2018 9.200 9.200 8.729 8.790 22,852,596 -0.22(-2.41%)
Nov 13, 2018 9.278 9.459 8.971 9.007 22,615,812 -0.28(-3.05%)
Nov 12, 2018 9.447 9.622 9.278 9.290 11,750,993 -0.16(-1.66%)
Nov 09, 2018 9.592 9.640 9.339 9.447 18,216,096 -0.24(-2.49%)
Nov 08, 2018 9.779 10.28 9.586 9.688 24,314,598 +0.05(+0.56%)
Nov 07, 2018 9.586 9.652 9.333 9.634 15,720,717 +0.23(+2.40%)
Nov 06, 2018 9.414 9.467 9.219 9.408 11,908,099 -0.04(-0.44%)
Nov 05, 2018 9.361 9.455 9.242 9.449 17,676,720 +0.18(+1.98%)
Nov 02, 2018 9.420 9.438 9.083 9.266 14,421,415 -0.10(-1.07%)
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.