Skip to main content

Equitrans Midstream Corp (NY: ETRN )

12.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 12.42 0 +0.07(+0.57%)
Jul 18, 2024 12.48 12.68 12.33 12.35 13,560,758 -0.09(-0.72%)
Jul 17, 2024 12.60 12.87 12.37 12.44 13,004,796 -0.12(-0.96%)
Jul 16, 2024 12.99 12.99 12.53 12.56 5,948,171 -0.32(-2.48%)
Jul 15, 2024 13.25 13.25 12.78 12.88 5,570,284 -0.11(-0.85%)
Jul 12, 2024 13.17 13.17 12.94 12.99 3,106,694 -0.03(-0.23%)
Jul 11, 2024 12.92 13.06 12.82 13.02 2,442,894 +0.19(+1.48%)
Jul 10, 2024 12.77 12.85 12.62 12.83 2,066,824 +0.07(+0.55%)
Jul 09, 2024 12.66 12.82 12.48 12.76 3,085,749 +0.04(+0.31%)
Jul 08, 2024 12.79 12.91 12.68 12.72 3,569,683 +0.01(+0.08%)
Jul 05, 2024 12.93 12.95 12.60 12.71 2,577,223 -0.26(-2.00%)
Jul 03, 2024 12.93 13.17 12.91 12.97 1,271,940 +0.07(+0.54%)
Jul 02, 2024 12.96 13.08 12.79 12.90 3,411,674 +0.08(+0.62%)
Jul 01, 2024 12.95 12.98 12.68 12.82 4,555,824 -0.16(-1.23%)
Jun 28, 2024 13.19 13.19 12.88 12.98 5,567,819 -0.07(-0.54%)
Jun 27, 2024 13.29 13.43 12.90 13.05 2,003,987 -0.16(-1.21%)
Jun 26, 2024 13.40 13.53 13.05 13.21 2,836,839 -0.27(-2.00%)
Jun 25, 2024 13.45 13.50 13.32 13.48 2,615,729 +0.03(+0.22%)
Jun 24, 2024 13.04 13.48 13.04 13.45 3,523,781 +0.47(+3.62%)
Jun 21, 2024 13.24 13.24 12.93 12.98 7,511,685 -0.23(-1.74%)
Jun 20, 2024 13.29 13.52 13.19 13.21 4,259,134 -0.16(-1.20%)
Jun 18, 2024 13.52 13.59 13.35 13.37 6,197,945 -0.12(-0.89%)
Jun 17, 2024 13.75 13.81 13.29 13.49 5,564,826 -0.29(-2.10%)
Jun 14, 2024 14.01 14.10 13.74 13.78 6,173,148 -0.32(-2.27%)
Jun 13, 2024 14.24 14.27 13.95 14.10 5,077,949 -0.16(-1.12%)
Jun 12, 2024 14.61 14.64 14.16 14.26 14,348,634 -0.09(-0.63%)
Jun 11, 2024 14.25 14.44 14.13 14.35 10,348,635 +0.04(+0.28%)
Jun 10, 2024 14.15 14.41 14.10 14.31 9,304,007 +0.27(+1.92%)
Jun 07, 2024 13.97 14.16 13.89 14.04 2,680,014 -0.06(-0.43%)
Jun 06, 2024 14.13 14.27 13.96 14.10 2,872,651 -0.10(-0.70%)
Jun 05, 2024 14.10 14.29 14.03 14.20 4,665,544 +0.09(+0.64%)
Jun 04, 2024 14.12 14.15 13.91 14.11 4,084,439 -0.11(-0.77%)
Jun 03, 2024 14.41 14.57 14.05 14.22 4,231,196 -0.06(-0.42%)
May 31, 2024 14.30 14.46 14.20 14.28 6,312,073 -0.01(-0.07%)
May 30, 2024 14.16 14.44 14.10 14.29 5,166,623 +0.19(+1.35%)
May 29, 2024 14.23 14.25 14.04 14.10 3,306,236 -0.22(-1.54%)
May 28, 2024 14.10 14.46 14.00 14.32 6,161,227 +0.36(+2.58%)
May 24, 2024 13.94 14.17 13.86 13.96 12,101,182 +0.12(+0.87%)
May 23, 2024 14.22 14.60 13.78 13.84 37,142,048 +0.00(+0.00%)
May 22, 2024 13.91 13.94 13.69 13.84 4,836,480 -0.11(-0.79%)
May 21, 2024 14.09 14.19 13.94 13.95 3,292,509 -0.23(-1.62%)
May 20, 2024 13.89 14.31 13.89 14.18 4,179,841 +0.28(+2.01%)
May 17, 2024 13.73 13.99 13.66 13.90 3,044,828 +0.25(+1.83%)
May 16, 2024 13.77 14.24 13.64 13.65 6,779,732 -0.16(-1.16%)
May 15, 2024 13.83 13.83 13.59 13.81 2,250,791 +0.06(+0.44%)
May 14, 2024 13.39 13.76 13.39 13.75 2,465,352 +0.38(+2.84%)
May 13, 2024 13.21 13.41 13.11 13.37 3,031,645 +0.26(+1.98%)
May 10, 2024 13.56 13.56 13.01 13.11 5,134,206 -0.36(-2.67%)
May 09, 2024 13.37 13.53 13.37 13.47 3,116,312 +0.14(+1.05%)
May 08, 2024 13.55 13.56 13.30 13.33 6,570,723 -0.28(-2.06%)
May 07, 2024 13.74 13.91 13.61 13.61 7,370,806 -0.11(-0.80%)
May 06, 2024 13.63 13.89 13.58 13.72 6,133,096 +0.21(+1.55%)
May 03, 2024 13.41 13.56 13.36 13.51 4,327,545 +0.22(+1.64%)
May 02, 2024 13.07 13.32 13.04 13.29 3,245,717 +0.34(+2.59%)
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.