Indicators

Energy Transfer LP (NY: ET )

16.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.