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 (%)
Jun 30, 2020 4.896 4.987 4.847 4.980 20,891,416 +0.07(+1.42%)
Jun 29, 2020 4.917 5.001 4.826 4.910 29,848,176 -0.03(-0.57%)
Jun 26, 2020 5.134 5.176 4.931 4.938 33,722,780 -0.24(-4.72%)
Jun 25, 2020 5.127 5.379 5.106 5.183 23,121,964 -0.05(-0.94%)
Jun 24, 2020 5.407 5.435 5.043 5.232 36,624,088 -0.28(-5.08%)
Jun 23, 2020 5.595 5.700 5.469 5.511 22,215,174 -0.03(-0.63%)
Jun 22, 2020 5.567 5.602 5.463 5.546 43,537,168 -0.03(-0.50%)
Jun 19, 2020 5.770 5.770 5.553 5.574 27,736,134 -0.06(-1.12%)
Jun 18, 2020 5.595 5.735 5.567 5.637 23,392,724 -0.02(-0.37%)
Jun 17, 2020 5.735 5.812 5.623 5.658 36,841,292 -0.11(-1.94%)
Jun 16, 2020 5.952 5.980 5.609 5.770 57,054,852 +0.08(+1.35%)
Jun 15, 2020 5.197 5.826 5.134 5.693 60,523,228 +0.26(+4.76%)
Jun 12, 2020 5.735 5.795 5.372 5.435 43,935,764 -0.04(-0.77%)
Jun 11, 2020 5.630 5.802 5.295 5.476 68,161,128 -0.66(-10.72%)
Jun 10, 2020 6.260 6.274 5.966 6.134 51,761,084 -0.13(-2.01%)
Jun 09, 2020 6.505 6.512 6.141 6.260 45,041,652 -0.27(-4.18%)
Jun 08, 2020 6.589 6.679 6.470 6.533 42,012,236 +0.13(+1.96%)
Jun 05, 2020 6.589 6.619 6.330 6.407 42,869,884 +0.24(+3.85%)
Jun 04, 2020 5.945 6.225 5.931 6.169 31,450,528 +0.20(+3.40%)
Jun 03, 2020 5.840 6.008 5.840 5.966 31,285,938 +0.15(+2.65%)
Jun 02, 2020 5.833 5.840 5.686 5.812 25,431,690 +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.