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: 7:00 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 (%)
Sep 30, 2019 8.593 8.616 8.521 8.567 13,903,330 -0.01(-0.15%)
Sep 27, 2019 8.547 8.613 8.521 8.580 15,309,974 +0.00(+0.00%)
Sep 26, 2019 8.652 8.685 8.527 8.580 17,162,430 -0.10(-1.13%)
Sep 25, 2019 8.678 8.717 8.547 8.678 17,668,562 -0.01(-0.15%)
Sep 24, 2019 8.875 8.927 8.645 8.691 18,067,788 -0.18(-2.07%)
Sep 23, 2019 9.005 9.012 8.848 8.875 13,517,930 -0.11(-1.24%)
Sep 20, 2019 8.960 9.032 8.901 8.986 21,754,936 +0.09(+1.03%)
Sep 19, 2019 8.842 8.986 8.822 8.894 17,963,888 +0.05(+0.59%)
Sep 18, 2019 8.763 8.842 8.658 8.842 34,542,892 +0.13(+1.50%)
Sep 17, 2019 8.822 8.875 8.665 8.711 34,743,124 -0.09(-0.97%)
Sep 16, 2019 9.005 9.189 8.763 8.796 67,767,248 -0.39(-4.21%)
Sep 13, 2019 9.104 9.209 9.091 9.182 11,216,046 +0.07(+0.72%)
Sep 12, 2019 9.169 9.215 9.078 9.117 13,237,846 -0.08(-0.85%)
Sep 11, 2019 9.163 9.215 9.071 9.195 11,519,282 +0.06(+0.65%)
Sep 10, 2019 9.064 9.186 9.064 9.136 8,483,946 +0.01(+0.14%)
Sep 09, 2019 8.842 9.130 8.829 9.123 15,705,083 +0.37(+4.19%)
Sep 06, 2019 8.816 8.829 8.711 8.757 10,393,687 -0.07(-0.82%)
Sep 05, 2019 8.966 8.999 8.829 8.829 10,832,383 -0.09(-0.96%)
Sep 04, 2019 8.979 9.025 8.881 8.914 10,527,343 +0.01(+0.07%)
Sep 03, 2019 8.802 8.930 8.773 8.907 9,441,625 -0.01(-0.07%)
Aug 30, 2019 8.842 8.940 8.753 8.914 11,194,517 +0.09(+1.04%)
Aug 29, 2019 8.770 8.855 8.711 8.822 9,683,990 +0.12(+1.35%)
Aug 28, 2019 8.554 8.848 8.527 8.704 17,400,706 +0.18(+2.07%)
Aug 27, 2019 8.691 8.711 8.508 8.527 14,736,361 -0.11(-1.29%)
Aug 26, 2019 8.698 8.744 8.606 8.639 10,112,018 +0.01(+0.08%)
Aug 23, 2019 8.907 8.927 8.593 8.632 19,223,734 -0.33(-3.66%)
Aug 22, 2019 9.097 9.104 8.927 8.960 9,681,702 -0.10(-1.08%)
Aug 21, 2019 9.136 9.146 9.009 9.058 10,725,811 +0.02(+0.22%)
Aug 20, 2019 9.038 9.163 8.979 9.038 14,540,867 +0.04(+0.44%)
Aug 19, 2019 9.091 9.136 8.960 8.999 20,065,432 +0.18(+2.00%)
Aug 16, 2019 8.619 8.835 8.619 8.822 17,314,110 +0.25(+2.90%)
Aug 15, 2019 8.678 8.740 8.508 8.573 16,405,674 -0.03(-0.38%)
Aug 14, 2019 8.711 8.724 8.488 8.606 25,375,664 -0.24(-2.74%)
Aug 13, 2019 8.744 8.890 8.665 8.848 20,614,778 +0.09(+0.97%)
Aug 12, 2019 9.104 9.104 8.763 8.763 16,300,686 -0.34(-3.74%)
Aug 09, 2019 9.189 9.254 9.071 9.104 15,749,094 -0.09(-0.93%)
Aug 08, 2019 9.058 9.195 8.914 9.189 22,724,134 +0.46(+5.25%)
Aug 07, 2019 8.822 8.822 8.527 8.730 30,081,894 -0.14(-1.62%)
Aug 06, 2019 8.875 9.012 8.750 8.875 15,895,668 +0.16(+1.88%)
Aug 05, 2019 8.973 9.019 8.671 8.711 34,279,004 -0.35(-3.87%)
Aug 02, 2019 9.177 9.225 8.978 9.061 19,013,964 -0.10(-1.12%)
Aug 01, 2019 9.228 9.292 9.112 9.164 16,008,348 -0.05(-0.56%)
Jul 31, 2019 9.253 9.337 9.132 9.215 13,083,935 +0.01(+0.07%)
Jul 30, 2019 9.234 9.266 9.068 9.209 21,465,276 -0.03(-0.28%)
Jul 29, 2019 9.452 9.484 9.215 9.234 20,598,904 -0.20(-2.11%)
Jul 26, 2019 9.535 9.535 9.369 9.433 10,258,755 -0.06(-0.67%)
Jul 25, 2019 9.619 9.664 9.465 9.497 14,395,997 -0.11(-1.13%)
Jul 24, 2019 9.587 9.619 9.537 9.606 8,746,769 +0.01(+0.13%)
Jul 23, 2019 9.683 9.696 9.555 9.593 8,492,692 -0.06(-0.66%)
Jul 22, 2019 9.721 9.776 9.612 9.657 15,979,862 -0.02(-0.20%)
Jul 19, 2019 9.657 9.696 9.603 9.676 13,965,733 +0.08(+0.87%)
Jul 18, 2019 9.689 9.696 9.497 9.593 15,327,681 -0.06(-0.60%)
Jul 17, 2019 9.644 9.766 9.593 9.651 20,180,530 +0.07(+0.74%)
Jul 16, 2019 9.548 9.632 9.535 9.580 16,143,475 +0.03(+0.27%)
Jul 15, 2019 9.529 9.555 9.475 9.555 9,931,335 +0.06(+0.61%)
Jul 12, 2019 9.388 9.593 9.388 9.497 10,462,869 +0.04(+0.47%)
Jul 11, 2019 9.503 9.558 9.426 9.452 14,905,564 +0.03(+0.34%)
Jul 10, 2019 9.350 9.526 9.318 9.420 21,540,430 +0.12(+1.24%)
Jul 09, 2019 9.337 9.356 9.247 9.305 12,146,549 -0.06(-0.62%)
Jul 08, 2019 9.311 9.394 9.298 9.362 11,185,547 +0.01(+0.07%)
Jul 05, 2019 9.266 9.372 9.221 9.356 7,169,737 +0.08(+0.83%)
Jul 03, 2019 9.157 9.295 9.125 9.279 8,409,402 +0.19(+2.12%)
Jul 02, 2019 9.042 9.119 9.004 9.087 9,083,906 +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.