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 (%)
May 31, 2019 8.651 8.758 8.557 8.633 27,601,758 -0.13(-1.43%)
May 30, 2019 9.054 9.085 8.714 8.758 21,794,070 -0.28(-3.13%)
May 29, 2019 8.903 9.054 8.802 9.041 16,695,332 +0.04(+0.42%)
May 28, 2019 9.204 9.223 8.928 9.003 27,125,082 -0.17(-1.85%)
May 24, 2019 9.185 9.261 9.104 9.173 11,843,559 +0.08(+0.90%)
May 23, 2019 9.255 9.273 8.972 9.091 26,375,168 -0.28(-3.02%)
May 22, 2019 9.349 9.380 9.142 9.374 18,190,752 -0.01(-0.07%)
May 21, 2019 9.349 9.475 9.267 9.380 17,244,122 +0.13(+1.36%)
May 20, 2019 9.424 9.437 9.211 9.255 11,235,422 -0.04(-0.47%)
May 17, 2019 9.299 9.355 9.259 9.299 13,771,832 -0.03(-0.27%)
May 16, 2019 9.456 9.481 9.308 9.324 15,879,161 -0.06(-0.67%)
May 15, 2019 9.336 9.418 9.273 9.387 9,318,997 +0.04(+0.40%)
May 14, 2019 9.405 9.443 9.330 9.349 12,065,609 +0.06(+0.68%)
May 13, 2019 9.424 9.443 9.229 9.286 17,793,662 -0.21(-2.18%)
May 10, 2019 9.361 9.594 9.321 9.493 21,153,704 +0.14(+1.55%)
May 09, 2019 9.512 9.537 9.292 9.349 24,346,712 -0.13(-1.33%)
May 08, 2019 9.487 9.613 9.393 9.475 17,495,240 -0.02(-0.20%)
May 07, 2019 9.424 9.512 9.321 9.493 14,888,537 -0.02(-0.20%)
May 06, 2019 9.330 9.556 9.280 9.512 12,959,495 +0.05(+0.56%)
May 03, 2019 9.237 9.499 9.237 9.459 30,014,448 +0.28(+3.02%)
May 02, 2019 9.323 9.360 9.163 9.182 16,603,221 -0.15(-1.65%)
May 01, 2019 9.360 9.422 9.336 9.336 9,809,616 +0.02(+0.26%)
Apr 30, 2019 9.440 9.477 9.305 9.311 8,750,086 -0.08(-0.85%)
Apr 29, 2019 9.360 9.422 9.308 9.391 8,012,590 +0.03(+0.33%)
Apr 26, 2019 9.403 9.428 9.268 9.360 8,191,043 -0.04(-0.39%)
Apr 25, 2019 9.490 9.533 9.354 9.397 14,863,374 -0.09(-0.97%)
Apr 24, 2019 9.607 9.619 9.446 9.490 9,589,450 -0.09(-0.96%)
Apr 23, 2019 9.668 9.705 9.582 9.582 16,148,780 -0.01(-0.13%)
Apr 22, 2019 9.465 9.668 9.453 9.594 31,731,652 +0.18(+1.96%)
Apr 18, 2019 9.471 9.490 9.391 9.410 9,014,679 -0.04(-0.39%)
Apr 17, 2019 9.477 9.588 9.428 9.446 12,452,681 -0.01(-0.07%)
Apr 16, 2019 9.588 9.607 9.434 9.453 12,154,056 -0.04(-0.39%)
Apr 15, 2019 9.545 9.576 9.453 9.490 8,177,144 -0.09(-0.90%)
Apr 12, 2019 9.600 9.656 9.527 9.576 10,185,988 +0.04(+0.39%)
Apr 11, 2019 9.502 9.555 9.403 9.539 10,618,703 +0.04(+0.39%)
Apr 10, 2019 9.539 9.607 9.468 9.502 11,236,065 -0.02(-0.26%)
Apr 09, 2019 9.668 9.680 9.508 9.527 11,766,953 -0.16(-1.65%)
Apr 08, 2019 9.687 9.767 9.668 9.687 19,267,872 -0.01(-0.06%)
Apr 05, 2019 9.563 9.714 9.560 9.693 17,576,456 +0.13(+1.35%)
Apr 04, 2019 9.545 9.588 9.520 9.563 13,400,137 +0.01(+0.13%)
Apr 03, 2019 9.600 9.650 9.520 9.551 11,178,158 +0.01(+0.06%)
Apr 02, 2019 9.625 9.662 9.490 9.545 9,587,141 -0.06(-0.64%)
Apr 01, 2019 9.533 9.674 9.527 9.607 15,478,713 +0.14(+1.50%)
Mar 29, 2019 9.434 9.502 9.326 9.465 7,551,557 +0.09(+0.99%)
Mar 28, 2019 9.299 9.385 9.268 9.373 10,005,062 +0.02(+0.20%)
Mar 27, 2019 9.366 9.401 9.249 9.354 9,434,127 -0.06(-0.59%)
Mar 26, 2019 9.483 9.588 9.323 9.410 9,921,724 -0.01(-0.13%)
Mar 25, 2019 9.434 9.480 9.268 9.422 9,785,541 -0.05(-0.52%)
Mar 22, 2019 9.483 9.520 9.252 9.471 12,816,196 -0.08(-0.84%)
Mar 21, 2019 9.508 9.600 9.483 9.551 10,554,024 +0.02(+0.19%)
Mar 20, 2019 9.496 9.594 9.366 9.533 11,678,466 +0.04(+0.39%)
Mar 19, 2019 9.483 9.557 9.465 9.496 11,436,588 +0.07(+0.78%)
Mar 18, 2019 9.342 9.453 9.305 9.422 13,576,394 +0.15(+1.59%)
Mar 15, 2019 9.299 9.342 9.243 9.274 8,263,793 -0.01(-0.13%)
Mar 14, 2019 9.311 9.428 9.280 9.286 7,676,824 -0.05(-0.53%)
Mar 13, 2019 9.397 9.446 9.305 9.336 7,927,386 -0.04(-0.39%)
Mar 12, 2019 9.354 9.394 9.308 9.373 14,449,687 +0.03(+0.33%)
Mar 11, 2019 9.176 9.385 9.157 9.342 25,454,068 +0.22(+2.36%)
Mar 08, 2019 9.126 9.163 9.022 9.126 13,598,746 -0.12(-1.33%)
Mar 07, 2019 9.139 9.286 9.083 9.249 14,617,172 +0.10(+1.14%)
Mar 06, 2019 9.237 9.237 9.077 9.145 16,117,321 -0.06(-0.67%)
Mar 05, 2019 9.237 9.262 9.132 9.206 16,521,930 -0.02(-0.27%)
Mar 04, 2019 9.305 9.336 9.169 9.231 17,965,014 +0.01(+0.07%)
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.