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 +0.13 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 8.352 8.438 8.254 8.438 28,345,644 +0.08(+0.94%)
Dec 30, 2019 8.510 8.563 8.293 8.359 25,167,210 -0.18(-2.16%)
Dec 27, 2019 8.662 8.668 8.504 8.543 20,707,626 -0.10(-1.14%)
Dec 26, 2019 8.615 8.714 8.583 8.642 15,407,868 +0.05(+0.54%)
Dec 24, 2019 8.550 8.596 8.471 8.596 11,503,933 +0.01(+0.15%)
Dec 23, 2019 8.622 8.662 8.517 8.583 22,838,198 -0.01(-0.15%)
Dec 20, 2019 8.550 8.642 8.471 8.596 32,474,762 +0.10(+1.16%)
Dec 19, 2019 8.550 8.635 8.444 8.497 25,708,804 -0.05(-0.54%)
Dec 18, 2019 8.306 8.550 8.306 8.543 23,551,720 +0.24(+2.93%)
Dec 17, 2019 8.471 8.530 8.287 8.300 26,405,742 -0.12(-1.48%)
Dec 16, 2019 8.425 8.504 8.372 8.425 21,016,174 +0.05(+0.63%)
Dec 13, 2019 8.385 8.438 8.181 8.372 31,958,242 +0.06(+0.71%)
Dec 12, 2019 8.024 8.366 8.024 8.313 39,293,816 +0.32(+3.95%)
Dec 11, 2019 7.932 8.043 7.892 7.997 20,232,998 +0.08(+1.00%)
Dec 10, 2019 7.800 8.063 7.774 7.918 31,857,462 +0.16(+2.12%)
Dec 09, 2019 7.530 7.793 7.511 7.754 27,998,126 +0.19(+2.52%)
Dec 06, 2019 7.576 7.701 7.514 7.563 28,958,260 -0.07(-0.86%)
Dec 05, 2019 7.471 7.649 7.451 7.629 28,527,190 +0.18(+2.38%)
Dec 04, 2019 7.563 7.576 7.412 7.451 58,016,428 -0.05(-0.61%)
Dec 03, 2019 7.563 7.655 7.445 7.497 28,010,174 -0.15(-1.98%)
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.