Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Transfer LP (NY: ET )

15.48 -0.25 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2021 6.999 7.048 6.843 6.933 30,729,282 -0.16(-2.21%)
Nov 29, 2021 7.320 7.361 6.983 7.090 32,588,476 -0.19(-2.60%)
Nov 26, 2021 7.098 7.328 7.032 7.279 16,009,726 -0.16(-2.21%)
Nov 24, 2021 7.312 7.493 7.291 7.444 10,461,080 +0.07(+1.01%)
Nov 23, 2021 7.279 7.419 7.246 7.370 21,094,746 +0.11(+1.47%)
Nov 22, 2021 7.197 7.337 7.098 7.263 21,011,302 +0.10(+1.38%)
Nov 19, 2021 7.230 7.345 7.081 7.164 25,022,130 -0.15(-2.03%)
Nov 18, 2021 7.427 7.464 7.263 7.312 17,893,208 -0.08(-1.11%)
Nov 17, 2021 7.592 7.682 7.394 7.394 22,863,550 -0.21(-2.81%)
Nov 16, 2021 7.732 7.754 7.592 7.608 14,954,633 -0.04(-0.54%)
Nov 15, 2021 7.526 7.715 7.501 7.650 22,195,704 +0.13(+1.75%)
Nov 12, 2021 7.501 7.534 7.444 7.518 19,118,892 -0.03(-0.44%)
Nov 11, 2021 7.518 7.600 7.485 7.551 17,298,286 +0.03(+0.44%)
Nov 10, 2021 7.658 7.518 23,391,486 -0.19(-2.46%)
Nov 09, 2021 7.699 7.732 7.493 7.707 21,879,792 +0.01(+0.11%)
Nov 08, 2021 7.682 7.748 7.600 7.699 26,693,622 +0.04(+0.54%)
Nov 05, 2021 7.641 7.699 7.600 7.658 15,853,660 +0.06(+0.76%)
Nov 04, 2021 7.814 7.872 7.427 7.600 42,667,072 -0.24(-3.12%)
Nov 03, 2021 7.861 8.007 7.788 7.845 25,986,024 -0.12(-1.53%)
Nov 02, 2021 8.023 8.023 7.829 7.967 18,470,176 -0.08(-1.01%)
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.