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 (%)
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%)
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.