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

Energy Transfer LP (NY: ET )

15.79 -0.20 (-1.22%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 30, 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%)
Jun 01, 2020 5.843 5.942 5.764 5.857 20,098,586 +0.04(+0.61%)
May 29, 2020 5.843 5.919 5.714 5.821 27,476,424 -0.08(-1.33%)
May 28, 2020 5.928 6.049 5.807 5.900 25,804,534 +0.01(+0.12%)
May 27, 2020 6.078 6.121 5.807 5.893 35,654,644 -0.11(-1.90%)
May 26, 2020 6.057 6.085 5.942 6.007 36,048,116 +0.16(+2.68%)
May 22, 2020 5.743 5.850 5.707 5.850 18,169,028 +0.01(+0.24%)
May 21, 2020 6.000 6.021 5.728 5.835 44,954,920 -0.08(-1.33%)
May 20, 2020 5.743 6.007 5.721 5.914 49,761,964 +0.24(+4.28%)
May 19, 2020 5.714 5.736 5.486 5.671 37,629,012 +0.10(+1.79%)
May 18, 2020 5.422 5.700 5.372 5.571 54,151,384 +0.44(+8.47%)
May 15, 2020 4.958 5.208 4.926 5.136 59,709,088 +0.19(+3.90%)
May 14, 2020 4.780 5.122 4.715 4.944 39,649,324 -0.01(-0.14%)
May 13, 2020 5.357 5.386 4.858 4.951 61,783,768 -0.41(-7.59%)
May 12, 2020 5.536 5.693 5.357 5.357 52,167,120 -0.13(-2.34%)
May 11, 2020 5.393 5.507 5.300 5.486 34,091,980 +0.04(+0.65%)
May 08, 2020 5.400 5.550 5.308 5.450 54,252,100 +0.11(+2.00%)
May 07, 2020 5.529 5.593 5.322 5.343 33,303,116 -0.06(-1.19%)
May 06, 2020 5.643 5.700 5.322 5.407 41,984,268 -0.24(-4.23%)
May 05, 2020 5.763 5.852 5.516 5.646 54,118,964 +0.09(+1.61%)
May 04, 2020 5.324 5.578 5.241 5.557 41,939,392 +0.19(+3.59%)
May 01, 2020 5.653 5.653 5.358 5.365 54,300,776 -0.41(-7.02%)
Apr 30, 2020 5.701 6.196 5.564 5.770 94,169,416 +0.18(+3.19%)
Apr 29, 2020 5.131 5.667 5.035 5.591 61,098,580 +0.61(+12.28%)
Apr 28, 2020 5.083 5.145 4.884 4.980 35,911,032 +0.01(+0.28%)
Apr 27, 2020 4.946 4.980 4.753 4.966 40,927,732 +0.03(+0.56%)
Apr 24, 2020 5.001 5.145 4.822 4.939 62,357,448 +0.10(+1.99%)
Apr 23, 2020 4.637 4.877 4.554 4.843 53,002,144 +0.39(+8.80%)
Apr 22, 2020 4.328 4.513 4.204 4.451 39,588,052 +0.23(+5.54%)
Apr 21, 2020 4.066 4.252 3.998 4.218 42,791,544 +0.04(+0.99%)
Apr 20, 2020 3.984 4.431 3.922 4.176 59,616,920 -0.05(-1.30%)
Apr 17, 2020 3.957 4.231 3.943 4.231 64,622,084 +0.32(+8.26%)
Apr 16, 2020 4.039 4.073 3.881 3.909 28,655,690 -0.14(-3.40%)
Apr 15, 2020 4.053 4.087 3.819 4.046 69,519,048 -0.17(-4.07%)
Apr 14, 2020 4.163 4.300 4.121 4.218 49,976,804 +0.12(+3.02%)
Apr 13, 2020 4.293 4.293 4.005 4.094 60,283,956 +0.10(+2.58%)
Apr 09, 2020 4.135 4.437 3.874 3.991 98,357,112 +0.11(+2.83%)
Apr 08, 2020 3.881 3.950 3.778 3.881 57,578,144 +0.05(+1.25%)
Apr 07, 2020 4.018 4.053 3.675 3.833 86,796,256 +0.03(+0.72%)
Apr 06, 2020 3.847 3.922 3.716 3.805 65,486,676 +0.05(+1.28%)
Apr 03, 2020 3.888 3.909 3.476 3.757 66,998,672 +0.17(+4.79%)
Apr 02, 2020 3.668 4.073 3.455 3.586 69,111,208 +0.13(+3.78%)
Apr 01, 2020 3.208 3.496 3.105 3.455 58,461,660 +0.30(+9.35%)
Mar 31, 2020 3.249 3.332 3.064 3.160 62,610,320 +0.05(+1.55%)
Mar 30, 2020 3.215 3.215 2.954 3.112 43,079,660 -0.16(-5.03%)
Mar 27, 2020 3.448 3.455 3.091 3.277 62,557,764 -0.21(-6.10%)
Mar 26, 2020 3.455 3.977 3.318 3.490 78,419,752 +0.11(+3.25%)
Mar 25, 2020 3.428 3.668 3.167 3.380 75,692,048 +0.08(+2.50%)
Mar 24, 2020 3.503 3.641 3.290 3.297 51,431,208 +0.01(+0.21%)
Mar 23, 2020 3.476 3.476 3.167 3.290 47,159,044 -0.32(-8.76%)
Mar 20, 2020 3.943 4.005 3.311 3.606 92,115,528 -0.14(-3.67%)
Mar 19, 2020 3.263 3.957 2.885 3.744 90,532,400 +0.61(+19.52%)
Mar 18, 2020 3.283 3.332 2.576 3.132 145,682,960 -0.47(-13.14%)
Mar 17, 2020 4.046 4.073 3.544 3.606 87,087,064 -0.34(-8.70%)
Mar 16, 2020 3.950 4.183 3.785 3.950 76,252,496 -0.67(-14.56%)
Mar 13, 2020 4.850 4.946 4.190 4.623 60,794,068 +0.30(+6.83%)
Mar 12, 2020 4.451 4.561 3.799 4.328 83,693,736 -0.52(-10.64%)
Mar 11, 2020 5.014 5.296 4.774 4.843 79,930,848 -0.40(-7.60%)
Mar 10, 2020 5.846 5.866 4.561 5.241 105,934,968 +0.18(+3.53%)
Mar 09, 2020 4.808 5.901 4.355 5.063 152,369,760 -1.95(-27.82%)
Mar 06, 2020 7.515 7.522 6.993 7.013 66,958,200 -0.71(-9.24%)
Mar 05, 2020 7.824 7.879 7.583 7.728 31,342,852 -0.20(-2.51%)
Mar 04, 2020 8.133 8.140 7.803 7.927 31,589,704 -0.01(-0.09%)
Mar 03, 2020 8.243 8.415 7.851 7.934 42,587,636 -0.19(-2.37%)
Mar 02, 2020 7.693 8.167 7.577 8.126 60,332,132 +0.52(+6.77%)
Feb 28, 2020 7.061 7.673 6.945 7.611 57,767,320 +0.23(+3.07%)
Feb 27, 2020 7.110 7.570 6.807 7.384 63,804,848 -0.02(-0.28%)
Feb 26, 2020 7.762 7.838 7.405 7.405 43,308,696 -0.30(-3.92%)
Feb 25, 2020 8.037 8.051 7.563 7.707 54,441,368 -0.23(-2.86%)
Feb 24, 2020 8.071 8.085 7.865 7.934 44,529,108 -0.41(-4.86%)
Feb 21, 2020 8.586 8.593 8.219 8.339 44,076,864 -0.27(-3.19%)
Feb 20, 2020 8.669 8.813 8.600 8.614 40,651,712 -0.10(-1.10%)
Feb 19, 2020 8.834 8.882 8.683 8.710 21,596,666 -0.01(-0.16%)
Feb 18, 2020 8.662 8.731 8.525 8.724 29,467,452 -0.01(-0.16%)
Feb 14, 2020 8.861 8.909 8.669 8.737 15,742,985 -0.06(-0.70%)
Feb 13, 2020 8.724 8.882 8.689 8.799 36,725,472 -0.01(-0.16%)
Feb 12, 2020 8.552 8.813 8.538 8.813 26,032,520 +0.32(+3.72%)
Feb 11, 2020 8.449 8.504 8.332 8.497 41,768,900 +0.12(+1.48%)
Feb 10, 2020 8.586 8.600 8.284 8.373 38,281,036 -0.25(-2.95%)
Feb 07, 2020 8.655 8.689 8.483 8.628 26,627,248 -0.10(-1.18%)
Feb 06, 2020 8.751 8.765 8.634 8.731 27,283,912 +0.01(+0.12%)
Feb 05, 2020 8.720 8.861 8.667 8.720 22,613,448 +0.08(+0.93%)
Feb 04, 2020 8.660 8.714 8.553 8.640 29,705,850 +0.05(+0.63%)
Feb 03, 2020 8.445 8.586 8.435 8.586 18,127,296 +0.14(+1.67%)
Jan 31, 2020 8.532 8.598 8.392 8.445 16,511,201 -0.13(-1.49%)
Jan 30, 2020 8.553 8.600 8.465 8.573 25,700,978 -0.05(-0.54%)
Jan 29, 2020 8.653 8.680 8.593 8.620 19,882,910 +0.04(+0.47%)
Jan 28, 2020 8.486 8.640 8.465 8.579 16,806,506 +0.12(+1.43%)
Jan 27, 2020 8.378 8.506 8.318 8.459 28,503,104 -0.09(-1.10%)
Jan 24, 2020 8.747 8.774 8.445 8.553 18,483,790 -0.16(-1.85%)
Jan 23, 2020 8.472 8.727 8.378 8.714 21,230,370 +0.19(+2.20%)
Jan 22, 2020 8.888 8.895 8.506 8.526 36,902,104 -0.25(-2.83%)
Jan 21, 2020 9.116 9.116 8.754 8.774 28,119,934 -0.32(-3.54%)
Jan 17, 2020 9.170 9.176 9.029 9.096 22,160,184 -0.01(-0.15%)
Jan 16, 2020 9.123 9.190 9.083 9.109 15,496,534 +0.05(+0.59%)
Jan 15, 2020 9.056 9.143 9.022 9.056 24,940,406 -0.04(-0.44%)
Jan 14, 2020 9.129 9.176 9.022 9.096 12,179,006 +0.03(+0.37%)
Jan 13, 2020 8.928 9.136 8.868 9.062 22,302,390 +0.16(+1.81%)
Jan 10, 2020 9.022 9.029 8.861 8.901 14,397,284 -0.11(-1.19%)
Jan 09, 2020 9.123 9.129 8.928 9.009 26,553,902 +0.06(+0.67%)
Jan 08, 2020 9.143 9.190 8.875 8.948 20,176,852 -0.19(-2.13%)
Jan 07, 2020 9.237 9.244 9.056 9.143 20,710,610 -0.03(-0.37%)
Jan 06, 2020 9.210 9.297 9.163 9.176 26,449,994 +0.09(+0.96%)
Jan 03, 2020 8.989 9.126 8.814 9.089 26,225,372 +0.14(+1.57%)
Jan 02, 2020 8.687 8.962 8.653 8.948 27,384,646 +0.34(+3.98%)
Dec 31, 2019 8.519 8.606 8.418 8.606 27,791,130 +0.08(+0.94%)
Dec 30, 2019 8.680 8.734 8.459 8.526 24,674,874 -0.19(-2.16%)
Dec 27, 2019 8.834 8.841 8.673 8.714 20,302,532 -0.10(-1.14%)
Dec 26, 2019 8.787 8.888 8.754 8.814 15,106,451 +0.05(+0.54%)
Dec 24, 2019 8.720 8.767 8.640 8.767 11,278,886 +0.01(+0.15%)
Dec 23, 2019 8.794 8.834 8.687 8.754 22,391,424 -0.01(-0.15%)
Dec 20, 2019 8.720 8.814 8.640 8.767 31,839,472 +0.10(+1.16%)
Dec 19, 2019 8.720 8.808 8.613 8.667 25,205,874 -0.05(-0.54%)
Dec 18, 2019 8.472 8.720 8.472 8.714 23,090,988 +0.25(+2.93%)
Dec 17, 2019 8.640 8.700 8.452 8.465 25,889,178 -0.13(-1.48%)
Dec 16, 2019 8.593 8.673 8.539 8.593 20,605,042 +0.05(+0.63%)
Dec 13, 2019 8.553 8.606 8.345 8.539 31,333,056 +0.06(+0.71%)
Dec 12, 2019 8.184 8.532 8.184 8.479 38,525,128 +0.32(+3.95%)
Dec 11, 2019 8.090 8.204 8.050 8.157 19,837,188 +0.08(+1.00%)
Dec 10, 2019 7.956 8.224 7.929 8.076 31,234,248 +0.17(+2.12%)
Dec 09, 2019 7.681 7.949 7.660 7.909 27,450,410 +0.19(+2.52%)
Dec 06, 2019 7.728 7.855 7.664 7.714 28,391,762 -0.07(-0.86%)
Dec 05, 2019 7.620 7.801 7.600 7.781 27,969,124 +0.18(+2.38%)
Dec 04, 2019 7.714 7.728 7.560 7.600 56,881,480 -0.05(-0.61%)
Dec 03, 2019 7.714 7.808 7.593 7.647 27,462,224 -0.15(-1.98%)
Dec 02, 2019 7.989 8.009 7.781 7.801 19,876,668 -0.12(-1.52%)
Nov 29, 2019 7.969 8.029 7.895 7.922 7,767,222 -0.04(-0.51%)
Nov 27, 2019 8.023 8.063 7.835 7.962 32,610,648 -0.06(-0.75%)
Nov 26, 2019 8.251 8.251 7.982 8.023 19,389,628 -0.23(-2.76%)
Nov 25, 2019 8.050 8.271 8.029 8.251 28,008,406 +0.25(+3.10%)
Nov 22, 2019 8.043 8.083 7.882 8.003 21,976,520 +0.01(+0.17%)
Nov 21, 2019 7.660 8.029 7.634 7.989 35,136,292 +0.37(+4.84%)
Nov 20, 2019 7.593 7.734 7.553 7.620 24,616,332 -0.01(-0.18%)
Nov 19, 2019 7.734 7.774 7.412 7.634 44,678,528 +0.03(+0.44%)
Nov 18, 2019 7.828 7.842 7.560 7.600 24,792,496 -0.19(-2.50%)
Nov 15, 2019 7.614 7.852 7.593 7.795 35,880,060 +0.30(+3.94%)
Nov 14, 2019 7.486 7.580 7.312 7.499 41,026,316 +0.01(+0.18%)
Nov 13, 2019 7.593 7.654 7.271 7.486 86,530,296 -0.34(-4.29%)
Nov 12, 2019 8.050 8.137 7.748 7.821 49,551,820 -0.21(-2.59%)
Nov 11, 2019 8.130 8.143 8.016 8.029 19,223,312 -0.17(-2.05%)
Nov 08, 2019 8.130 8.197 7.962 8.197 28,784,432 +0.07(+0.91%)
Nov 07, 2019 8.479 8.519 8.016 8.123 34,874,904 -0.10(-1.22%)
Nov 06, 2019 8.452 8.465 8.211 8.224 23,214,826 -0.27(-3.16%)
Nov 05, 2019 8.512 8.526 8.304 8.492 20,147,524 +0.01(+0.16%)
Nov 04, 2019 8.593 8.613 8.392 8.479 21,347,484 +0.02(+0.28%)
Nov 01, 2019 8.311 8.488 8.298 8.455 26,591,522 +0.21(+2.54%)
Oct 31, 2019 8.108 8.252 7.997 8.246 27,736,632 +0.16(+1.94%)
Oct 30, 2019 8.134 8.187 8.023 8.089 20,655,732 +0.00(+0.00%)
Oct 29, 2019 8.089 8.220 8.036 8.089 22,579,810 -0.01(-0.08%)
Oct 28, 2019 8.285 8.357 8.075 8.095 17,951,922 -0.12(-1.51%)
Oct 25, 2019 8.154 8.285 8.134 8.220 16,251,578 +0.07(+0.88%)
Oct 24, 2019 8.305 8.311 8.141 8.148 18,079,128 -0.10(-1.27%)
Oct 23, 2019 8.357 8.370 8.226 8.252 16,056,193 -0.07(-0.79%)
Oct 22, 2019 8.475 8.495 8.298 8.318 20,357,750 -0.10(-1.24%)
Oct 21, 2019 8.357 8.482 8.318 8.423 15,834,605 +0.08(+0.94%)
Oct 18, 2019 8.233 8.449 8.220 8.344 17,633,220 +0.12(+1.43%)
Oct 17, 2019 8.233 8.292 8.174 8.226 16,241,393 +0.01(+0.08%)
Oct 16, 2019 8.187 8.256 8.141 8.220 12,313,432 +0.04(+0.48%)
Oct 15, 2019 8.187 8.265 8.115 8.180 18,590,312 +0.01(+0.16%)
Oct 14, 2019 8.187 8.233 8.069 8.167 18,616,924 -0.07(-0.80%)
Oct 11, 2019 8.220 8.324 8.154 8.233 15,272,108 +0.10(+1.21%)
Oct 10, 2019 8.075 8.154 8.023 8.134 19,538,882 +0.06(+0.73%)
Oct 09, 2019 8.220 8.252 8.069 8.075 18,545,330 -0.02(-0.24%)
Oct 08, 2019 8.285 8.318 8.095 8.095 19,469,230 -0.23(-2.75%)
Oct 07, 2019 8.455 8.495 8.324 8.324 17,417,508 -0.12(-1.47%)
Oct 04, 2019 8.449 8.596 8.423 8.449 12,756,174 +0.02(+0.23%)
Oct 03, 2019 8.390 8.429 8.193 8.429 16,248,939 +0.13(+1.58%)
Oct 02, 2019 8.495 8.508 8.265 8.298 24,031,410 -0.21(-2.46%)
Oct 01, 2019 8.613 8.652 8.508 8.508 18,577,654 -0.06(-0.69%)
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.