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

Energy Transfer LP (NY: ET )

15.86 -0.05 (-0.35%)
Streaming Delayed Price Updated: 2:05 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 (%)
Jun 30, 2022 8.354 8.479 8.237 8.337 40,879,008 -0.17(-1.96%)
Jun 29, 2022 8.672 8.730 8.362 8.504 27,491,534 -0.13(-1.55%)
Jun 28, 2022 8.605 8.797 8.446 8.638 33,194,514 +0.17(+1.97%)
Jun 27, 2022 8.521 8.580 8.396 8.471 24,696,984 +0.03(+0.40%)
Jun 24, 2022 8.296 8.454 8.204 8.438 27,390,616 +0.26(+3.17%)
Jun 23, 2022 8.463 8.471 7.991 8.179 38,385,644 -0.18(-2.10%)
Jun 22, 2022 8.346 8.534 8.195 8.354 27,085,272 -0.32(-3.66%)
Jun 21, 2022 8.563 8.751 8.479 8.672 24,001,714 +0.46(+5.60%)
Jun 17, 2022 8.396 8.571 8.129 8.212 58,068,488 -0.25(-2.96%)
Jun 16, 2022 8.780 8.822 8.446 8.463 39,481,732 -0.49(-5.50%)
Jun 15, 2022 9.123 9.164 8.864 8.956 28,407,606 -0.08(-0.92%)
Jun 14, 2022 9.457 9.474 8.981 9.039 23,588,518 -0.20(-2.17%)
Jun 13, 2022 9.482 9.486 9.106 9.240 38,263,552 -0.48(-4.98%)
Jun 10, 2022 9.975 9.975 9.649 9.724 23,700,218 -0.33(-3.32%)
Jun 09, 2022 10.19 10.23 10.05 10.06 13,057,478 -0.18(-1.79%)
Jun 08, 2022 10.38 10.38 10.14 10.24 20,578,438 -0.04(-0.41%)
Jun 07, 2022 9.900 10.31 9.891 10.28 28,682,596 +0.38(+3.79%)
Jun 06, 2022 10.01 10.02 9.858 9.908 12,012,743 +0.01(+0.08%)
Jun 03, 2022 9.975 10.03 9.875 9.900 12,558,704 -0.13(-1.33%)
Jun 02, 2022 9.925 10.09 9.833 10.03 20,347,596 +0.06(+0.59%)
Jun 01, 2022 9.858 10.02 9.699 9.975 21,133,374 +0.23(+2.40%)
May 31, 2022 9.866 9.925 9.657 9.741 27,648,650 +0.01(+0.09%)
May 27, 2022 9.691 9.783 9.557 9.733 23,235,244 +0.07(+0.69%)
May 26, 2022 9.624 9.841 9.607 9.666 19,639,832 +0.11(+1.14%)
May 25, 2022 9.315 9.582 9.298 9.557 19,014,196 +0.23(+2.42%)
May 24, 2022 9.332 9.403 9.164 9.332 15,857,541 -0.08(-0.89%)
May 23, 2022 9.298 9.448 9.235 9.415 25,718,292 +0.13(+1.44%)
May 20, 2022 9.457 9.490 9.056 9.281 20,794,696 +0.04(+0.45%)
May 19, 2022 9.315 9.373 9.118 9.240 24,508,708 -0.14(-1.51%)
May 18, 2022 9.816 9.849 9.244 9.382 26,186,570 -0.42(-4.26%)
May 17, 2022 9.607 9.808 9.549 9.799 22,965,160 +0.33(+3.44%)
May 16, 2022 9.190 9.578 9.190 9.474 22,161,588 +0.24(+2.62%)
May 13, 2022 9.035 9.327 9.035 9.231 22,726,044 +0.33(+3.66%)
May 12, 2022 8.905 9.014 8.738 8.905 23,548,178 -0.06(-0.65%)
May 11, 2022 9.064 9.398 8.947 8.964 23,359,108 +0.03(+0.37%)
May 10, 2022 9.231 9.256 8.651 8.931 38,105,940 -0.12(-1.29%)
May 09, 2022 9.565 9.586 9.006 9.047 52,792,168 -0.67(-6.88%)
May 06, 2022 9.858 9.891 9.488 9.716 36,103,016 -0.04(-0.43%)
May 05, 2022 10.06 10.25 9.630 9.758 44,121,324 -0.16(-1.66%)
May 04, 2022 9.807 9.930 9.499 9.922 39,735,192 +0.28(+2.90%)
May 03, 2022 9.314 9.675 9.281 9.643 32,534,318 +0.38(+4.08%)
May 02, 2022 9.051 9.281 8.953 9.265 28,894,550 +0.16(+1.81%)
Apr 29, 2022 9.347 9.429 9.059 9.101 20,092,098 -0.26(-2.81%)
Apr 28, 2022 9.339 9.404 9.076 9.363 27,172,038 +0.12(+1.33%)
Apr 27, 2022 9.339 9.429 9.166 9.240 21,873,508 -0.02(-0.18%)
Apr 26, 2022 9.224 9.487 9.133 9.257 35,072,928 +0.13(+1.44%)
Apr 25, 2022 9.039 9.150 8.682 9.125 50,330,436 -0.14(-1.51%)
Apr 22, 2022 9.593 9.651 9.232 9.265 20,286,212 -0.30(-3.18%)
Apr 21, 2022 9.840 9.922 9.544 9.569 30,517,294 -0.20(-2.02%)
Apr 20, 2022 9.692 9.786 9.569 9.766 19,607,388 +0.14(+1.45%)
Apr 19, 2022 9.544 9.675 9.495 9.626 17,313,284 +0.08(+0.86%)
Apr 18, 2022 9.511 9.667 9.380 9.544 26,597,562 +0.07(+0.78%)
Apr 14, 2022 9.437 9.544 9.339 9.470 15,259,098 -0.02(-0.26%)
Apr 13, 2022 9.437 9.519 9.269 9.495 23,703,128 +0.16(+1.76%)
Apr 12, 2022 9.183 9.339 9.125 9.330 25,632,498 +0.25(+2.81%)
Apr 11, 2022 9.199 9.240 9.018 9.076 19,254,668 -0.15(-1.60%)
Apr 08, 2022 9.109 9.248 8.969 9.224 16,441,817 +0.16(+1.72%)
Apr 07, 2022 9.166 9.191 8.879 9.068 20,862,586 -0.04(-0.45%)
Apr 06, 2022 9.216 9.248 9.010 9.109 32,256,918 -0.08(-0.89%)
Apr 05, 2022 9.445 9.495 9.150 9.191 19,481,384 -0.21(-2.27%)
Apr 04, 2022 9.511 9.573 9.281 9.404 20,411,762 -0.06(-0.61%)
Apr 01, 2022 9.257 9.519 9.257 9.462 24,775,142 +0.27(+2.95%)
Mar 31, 2022 9.413 9.507 9.183 9.191 31,814,608 -0.28(-2.95%)
Mar 30, 2022 9.174 9.478 9.084 9.470 53,062,888 +0.39(+4.34%)
Mar 29, 2022 8.887 9.224 8.845 9.076 37,619,412 +0.14(+1.56%)
Mar 28, 2022 8.624 9.022 8.423 8.936 54,047,940 +0.25(+2.93%)
Mar 25, 2022 8.402 8.706 8.378 8.682 38,791,880 +0.26(+3.12%)
Mar 24, 2022 8.337 8.435 8.296 8.419 21,617,152 +0.13(+1.59%)
Mar 23, 2022 8.435 8.452 8.271 8.287 16,953,748 -0.09(-1.08%)
Mar 22, 2022 8.181 8.402 8.123 8.378 21,661,966 +0.25(+3.03%)
Mar 21, 2022 8.123 8.189 8.103 8.131 36,758,756 +0.09(+1.12%)
Mar 18, 2022 8.115 8.140 8.012 8.041 25,659,076 -0.09(-1.11%)
Mar 17, 2022 8.164 8.213 8.082 8.131 19,034,104 +0.05(+0.61%)
Mar 16, 2022 8.025 8.107 7.942 8.082 20,247,654 +0.07(+0.92%)
Mar 15, 2022 7.885 8.082 7.811 8.008 28,149,702 -0.06(-0.71%)
Mar 14, 2022 8.222 8.263 7.992 8.066 32,109,586 -0.23(-2.77%)
Mar 11, 2022 8.452 8.485 8.263 8.296 23,544,398 -0.17(-2.04%)
Mar 10, 2022 8.386 8.546 8.320 8.468 28,448,380 +0.11(+1.28%)
Mar 09, 2022 8.476 8.485 8.267 8.361 30,317,158 -0.20(-2.30%)
Mar 08, 2022 8.501 8.780 8.472 8.558 57,482,520 +0.07(+0.77%)
Mar 07, 2022 8.690 8.698 8.386 8.493 32,596,436 -0.07(-0.86%)
Mar 04, 2022 8.526 8.591 8.435 8.567 19,275,618 +0.05(+0.58%)
Mar 03, 2022 8.583 8.599 8.411 8.517 23,618,068 -0.10(-1.14%)
Mar 02, 2022 8.632 8.665 8.530 8.616 30,611,080 +0.06(+0.67%)
Mar 01, 2022 8.370 8.591 8.370 8.558 31,804,844 +0.23(+2.76%)
Feb 28, 2022 8.033 8.370 7.983 8.328 32,323,806 +0.29(+3.58%)
Feb 25, 2022 8.000 8.103 7.975 8.041 33,825,272 +0.07(+0.93%)
Feb 24, 2022 7.901 8.156 7.832 7.967 31,796,876 -0.07(-0.82%)
Feb 23, 2022 8.082 8.131 7.992 8.033 18,344,666 +0.02(+0.20%)
Feb 22, 2022 8.361 8.378 7.926 8.016 29,699,630 -0.24(-2.89%)
Feb 18, 2022 8.255 0 -0.14(-1.66%)
Feb 17, 2022 8.485 8.501 8.337 8.394 28,830,218 +0.07(+0.89%)
Feb 16, 2022 8.386 8.526 8.312 8.320 18,465,932 -0.03(-0.39%)
Feb 15, 2022 8.181 8.382 8.126 8.353 16,250,755 +0.06(+0.69%)
Feb 14, 2022 8.435 8.452 8.271 8.296 23,725,370 -0.16(-1.94%)
Feb 11, 2022 8.230 8.485 8.213 8.460 31,204,758 +0.25(+3.00%)
Feb 10, 2022 8.213 8.337 8.172 8.213 21,318,832 +0.02(+0.20%)
Feb 09, 2022 8.197 8.320 8.181 8.197 18,613,972 +0.01(+0.10%)
Feb 08, 2022 8.107 8.213 8.016 8.189 25,914,762 +0.03(+0.40%)
Feb 07, 2022 8.296 8.304 8.098 8.156 23,788,316 -0.11(-1.34%)
Feb 04, 2022 8.323 8.404 8.210 8.267 30,960,870 +0.00(+0.00%)
Feb 03, 2022 8.000 8.267 8.267 37,987,824 +0.23(+2.81%)
Feb 02, 2022 7.952 8.073 7.879 8.041 41,813,632 +0.13(+1.63%)
Feb 01, 2022 7.815 7.944 7.710 7.912 26,619,068 +0.19(+2.40%)
Jan 31, 2022 7.669 7.762 7.726 25,390,334 +0.06(+0.74%)
Jan 28, 2022 7.799 7.807 7.548 7.669 26,246,492 -0.08(-1.04%)
Jan 27, 2022 7.895 7.920 7.597 7.750 35,734,048 -0.07(-0.93%)
Jan 26, 2022 7.879 7.904 7.649 7.823 48,464,364 +0.32(+4.31%)
Jan 25, 2022 7.363 7.540 7.286 7.500 21,418,316 +0.09(+1.20%)
Jan 24, 2022 7.225 7.443 7.064 7.411 38,510,468 +0.01(+0.11%)
Jan 21, 2022 7.581 7.669 7.355 7.403 27,218,416 -0.29(-3.78%)
Jan 20, 2022 7.718 7.799 7.637 7.694 23,561,890 -0.05(-0.63%)
Jan 19, 2022 7.887 7.895 7.637 7.742 16,734,083 -0.09(-1.13%)
Jan 18, 2022 7.799 7.879 7.694 7.831 25,484,614 +0.09(+1.15%)
Jan 14, 2022 7.742 0 +0.12(+1.59%)
Jan 13, 2022 7.791 7.799 7.605 7.621 17,090,354 -0.15(-1.97%)
Jan 12, 2022 7.589 7.799 7.564 7.774 33,415,418 +0.24(+3.22%)
Jan 11, 2022 7.387 7.540 7.330 7.532 18,335,544 +0.17(+2.30%)
Jan 10, 2022 7.484 7.564 7.213 7.363 31,317,666 -0.10(-1.30%)
Jan 07, 2022 7.347 7.516 7.314 7.460 27,080,256 +0.13(+1.76%)
Jan 06, 2022 7.330 7.355 7.109 7.330 18,137,160 +0.22(+3.06%)
Jan 05, 2022 7.290 7.338 7.104 7.112 19,818,578 -0.09(-1.23%)
Jan 04, 2022 7.104 7.306 7.072 7.201 30,418,948 +0.17(+2.41%)
Jan 03, 2022 6.676 7.064 6.612 7.032 36,445,256 +0.39(+5.83%)
Dec 31, 2021 6.555 6.644 6.547 6.644 14,589,926 +0.06(+0.86%)
Dec 30, 2021 6.580 6.701 6.555 6.588 19,430,990 +0.01(+0.12%)
Dec 29, 2021 6.652 6.668 6.539 6.580 26,266,290 -0.10(-1.45%)
Dec 28, 2021 6.685 6.781 6.668 6.676 14,503,098 -0.02(-0.36%)
Dec 27, 2021 6.604 6.725 6.580 6.701 20,352,114 +0.06(+0.97%)
Dec 23, 2021 6.628 6.644 6.555 6.636 21,243,172 +0.01(+0.12%)
Dec 22, 2021 6.604 6.685 6.551 6.628 23,649,020 +0.02(+0.37%)
Dec 21, 2021 6.701 6.814 6.580 6.604 27,964,366 -0.06(-0.85%)
Dec 20, 2021 6.620 6.676 6.458 6.660 25,291,728 -0.08(-1.20%)
Dec 17, 2021 6.814 6.854 6.717 6.741 27,706,164 -0.11(-1.65%)
Dec 16, 2021 6.838 6.939 6.773 6.854 24,721,412 +0.10(+1.56%)
Dec 15, 2021 6.652 6.773 6.523 6.749 25,919,654 +0.09(+1.33%)
Dec 14, 2021 6.596 6.697 6.580 6.660 25,498,570 +0.02(+0.24%)
Dec 13, 2021 6.822 6.822 6.588 6.644 33,558,040 -0.20(-2.95%)
Dec 10, 2021 6.991 6.991 6.798 6.846 21,271,134 -0.07(-1.05%)
Dec 09, 2021 6.894 6.987 6.761 6.919 30,056,778 +0.04(+0.59%)
Dec 08, 2021 6.652 7.080 6.652 6.878 169,246,784 +0.13(+1.91%)
Dec 07, 2021 6.741 6.789 6.636 6.749 37,778,548 +0.15(+2.20%)
Dec 06, 2021 6.636 6.806 6.426 6.604 30,870,818 -0.04(-0.61%)
Dec 03, 2021 6.741 6.846 6.539 6.644 24,528,920 -0.07(-1.08%)
Dec 02, 2021 6.588 6.765 6.515 6.717 21,646,090 +0.13(+1.96%)
Dec 01, 2021 6.919 7.040 6.547 6.588 25,318,664 -0.21(-3.09%)
Nov 30, 2021 6.862 6.911 6.709 6.798 31,342,420 -0.15(-2.21%)
Nov 29, 2021 7.177 7.217 6.846 6.951 33,238,710 -0.19(-2.60%)
Nov 26, 2021 6.959 7.185 6.894 7.137 16,329,166 -0.16(-2.21%)
Nov 24, 2021 7.169 7.347 7.149 7.298 10,669,809 +0.07(+1.01%)
Nov 23, 2021 7.137 7.274 7.104 7.225 21,515,648 +0.10(+1.47%)
Nov 22, 2021 7.056 7.193 6.959 7.120 21,430,538 +0.10(+1.38%)
Nov 19, 2021 7.088 7.201 6.943 7.024 25,521,394 -0.15(-2.03%)
Nov 18, 2021 7.282 7.318 7.120 7.169 18,250,230 -0.08(-1.11%)
Nov 17, 2021 7.443 7.532 7.250 7.250 23,319,744 -0.21(-2.81%)
Nov 16, 2021 7.581 7.603 7.443 7.460 15,253,021 -0.04(-0.54%)
Nov 15, 2021 7.379 7.564 7.355 7.500 22,638,572 +0.13(+1.75%)
Nov 12, 2021 7.355 7.387 7.298 7.371 19,500,368 -0.03(-0.44%)
Nov 11, 2021 7.371 7.451 7.338 7.403 17,643,436 +0.03(+0.44%)
Nov 10, 2021 7.508 7.371 23,858,214 -0.19(-2.46%)
Nov 09, 2021 7.548 7.581 7.347 7.556 22,316,356 +0.01(+0.11%)
Nov 08, 2021 7.532 7.597 7.451 7.548 27,226,238 +0.04(+0.54%)
Nov 05, 2021 7.492 7.548 7.451 7.508 16,169,987 +0.06(+0.76%)
Nov 04, 2021 7.661 7.718 7.282 7.451 43,518,404 -0.24(-3.12%)
Nov 03, 2021 7.708 7.851 7.636 7.692 26,504,520 -0.12(-1.53%)
Nov 02, 2021 7.866 7.866 7.676 7.811 18,838,708 -0.08(-1.01%)
Nov 01, 2021 7.636 7.898 7.704 7.890 20,417,456 +0.33(+4.42%)
Oct 29, 2021 7.684 7.692 7.461 7.557 23,318,938 -0.14(-1.76%)
Oct 28, 2021 7.715 7.787 7.572 7.692 23,580,630 -0.04(-0.51%)
Oct 27, 2021 7.795 7.874 7.676 7.731 16,945,424 -0.10(-1.32%)
Oct 26, 2021 7.978 7.835 7.835 16,166,214 -0.10(-1.20%)
Oct 25, 2021 7.914 7.954 7.787 7.930 13,758,636 +0.08(+1.01%)
Oct 22, 2021 7.874 7.938 7.755 7.851 20,327,074 -0.01(-0.10%)
Oct 21, 2021 8.097 8.105 7.799 7.859 25,619,330 -0.24(-2.94%)
Oct 20, 2021 7.954 8.105 7.922 8.097 11,519,954 +0.10(+1.19%)
Oct 19, 2021 8.025 8.033 7.930 8.002 12,192,639 +0.02(+0.20%)
Oct 18, 2021 7.994 8.081 7.938 7.986 16,163,465 +0.05(+0.60%)
Oct 15, 2021 7.978 8.002 7.898 7.938 13,231,333 +0.04(+0.50%)
Oct 14, 2021 7.978 8.002 7.890 7.898 20,070,746 -0.02(-0.20%)
Oct 13, 2021 7.866 7.914 7.739 7.914 11,085,260 +0.05(+0.61%)
Oct 12, 2021 7.890 8.009 7.831 7.866 13,362,878 -0.02(-0.30%)
Oct 11, 2021 8.009 8.049 7.803 7.890 17,562,836 -0.01(-0.10%)
Oct 08, 2021 7.708 7.906 7.684 7.898 13,326,211 +0.24(+3.11%)
Oct 07, 2021 7.533 7.660 7.517 7.660 24,815,928 +0.17(+2.34%)
Oct 06, 2021 7.692 7.708 7.453 7.485 26,664,224 -0.35(-4.46%)
Oct 05, 2021 8.081 8.121 7.565 7.835 44,023,128 -0.17(-2.18%)
Oct 04, 2021 7.843 8.017 7.787 8.009 21,217,856 +0.26(+3.38%)
Oct 01, 2021 7.628 7.835 7.607 7.747 15,434,776 +0.14(+1.77%)
Sep 30, 2021 7.604 7.668 7.525 7.612 15,270,918 +0.00(+0.00%)
Sep 29, 2021 7.565 7.628 7.493 7.612 16,655,988 +0.06(+0.74%)
Sep 28, 2021 7.747 7.811 7.536 7.557 14,286,327 -0.10(-1.25%)
Sep 27, 2021 7.501 7.723 7.469 7.652 17,497,384 +0.28(+3.77%)
Sep 24, 2021 7.485 7.497 7.350 7.374 11,680,032 -0.17(-2.21%)
Sep 23, 2021 7.350 7.565 7.310 7.541 17,914,092 +0.19(+2.59%)
Sep 22, 2021 7.080 7.378 7.064 7.350 23,177,698 +0.32(+4.52%)
Sep 21, 2021 7.072 7.088 6.834 7.032 21,725,326 +0.10(+1.37%)
Sep 20, 2021 7.112 7.143 6.833 6.937 37,097,964 -0.29(-4.07%)
Sep 17, 2021 7.294 7.437 7.167 7.231 28,682,520 -0.03(-0.44%)
Sep 16, 2021 7.342 7.372 7.247 7.263 27,875,896 -0.08(-1.08%)
Sep 15, 2021 7.398 7.571 7.334 7.342 29,952,610 -0.05(-0.65%)
Sep 14, 2021 7.501 7.676 7.382 7.390 32,335,936 -0.03(-0.43%)
Sep 13, 2021 7.437 7.525 7.378 7.421 18,832,530 +0.03(+0.43%)
Sep 10, 2021 7.501 7.501 7.366 7.390 10,441,975 -0.02(-0.21%)
Sep 09, 2021 7.469 7.541 7.350 7.406 10,831,230 -0.10(-1.27%)
Sep 08, 2021 7.557 7.652 7.485 7.501 8,796,527 -0.05(-0.63%)
Sep 07, 2021 7.636 7.747 7.549 7.549 12,141,392 -0.12(-1.55%)
Sep 03, 2021 7.684 7.708 7.580 7.668 10,528,592 -0.02(-0.21%)
Sep 02, 2021 7.509 7.692 7.509 7.684 13,554,935 +0.18(+2.44%)
Sep 01, 2021 7.414 7.501 7.342 7.501 12,857,731 +0.11(+1.51%)
Aug 31, 2021 7.390 7.461 7.334 7.390 12,967,319 +0.00(+0.00%)
Aug 30, 2021 7.572 7.588 7.382 7.390 10,719,456 -0.15(-2.00%)
Aug 27, 2021 7.366 7.565 7.358 7.541 11,256,287 +0.23(+3.15%)
Aug 26, 2021 7.533 7.541 7.310 7.310 10,315,644 -0.22(-2.95%)
Aug 25, 2021 7.469 7.584 7.414 7.533 9,245,448 +0.12(+1.61%)
Aug 24, 2021 7.358 7.485 7.334 7.414 12,498,896 +0.10(+1.30%)
Aug 23, 2021 7.326 7.437 7.286 7.318 11,714,785 +0.15(+2.11%)
Aug 20, 2021 7.064 7.350 7.048 7.167 15,398,157 +0.06(+0.78%)
Aug 19, 2021 7.151 7.215 6.921 7.112 24,076,028 -0.12(-1.65%)
Aug 18, 2021 7.358 7.437 7.191 7.231 18,555,062 -0.17(-2.36%)
Aug 17, 2021 7.549 7.604 7.334 7.406 14,326,230 -0.15(-2.00%)
Aug 16, 2021 7.501 7.604 7.429 7.557 14,929,798 +0.00(+0.00%)
Aug 13, 2021 7.715 7.787 7.549 7.557 8,580,847 -0.17(-2.16%)
Aug 12, 2021 7.588 7.723 7.469 7.723 10,118,137 +0.14(+1.89%)
Aug 11, 2021 7.501 7.588 7.437 7.580 11,510,105 +0.11(+1.49%)
Aug 10, 2021 7.374 7.541 7.366 7.469 14,150,372 +0.14(+1.84%)
Aug 09, 2021 7.294 7.374 7.183 7.334 15,409,407 -0.03(-0.43%)
Aug 06, 2021 7.278 7.477 7.278 7.366 14,828,414 +0.12(+1.64%)
Aug 05, 2021 7.326 7.485 7.235 7.247 21,478,440 +0.00(+0.03%)
Aug 04, 2021 7.464 7.524 7.245 7.245 32,406,102 -0.34(-4.53%)
Aug 03, 2021 7.635 7.635 7.394 7.589 18,923,848 +0.01(+0.10%)
Aug 02, 2021 7.721 7.878 7.565 7.581 15,139,237 -0.13(-1.62%)
Jul 30, 2021 7.800 7.839 7.651 7.706 10,170,095 -0.09(-1.10%)
Jul 29, 2021 7.854 7.878 7.745 7.792 10,009,917 +0.02(+0.20%)
Jul 28, 2021 7.651 7.862 7.612 7.776 15,189,237 +0.16(+2.05%)
Jul 27, 2021 7.768 7.792 7.589 7.620 15,401,917 -0.22(-2.79%)
Jul 26, 2021 7.784 7.960 7.745 7.839 12,129,096 +0.02(+0.30%)
Jul 23, 2021 7.815 7.839 7.620 7.815 15,692,288 +0.05(+0.60%)
Jul 22, 2021 7.823 7.870 7.698 7.768 14,127,279 -0.02(-0.30%)
Jul 21, 2021 7.815 7.971 7.749 7.792 19,613,312 +0.16(+2.05%)
Jul 20, 2021 7.292 7.682 7.253 7.635 16,713,361 +0.36(+4.94%)
Jul 19, 2021 7.338 7.370 6.916 7.276 39,101,512 -0.29(-3.82%)
Jul 16, 2021 7.760 7.831 7.487 7.565 17,356,070 -0.09(-1.12%)
Jul 15, 2021 7.792 7.815 7.549 7.651 30,358,470 -0.23(-2.88%)
Jul 14, 2021 8.050 8.136 7.870 7.878 13,983,821 -0.16(-1.95%)
Jul 13, 2021 8.175 8.198 8.034 8.034 8,288,981 -0.14(-1.72%)
Jul 12, 2021 8.214 8.276 8.099 8.175 10,086,385 -0.10(-1.23%)
Jul 09, 2021 8.128 8.362 8.120 8.276 11,443,933 +0.17(+2.12%)
Jul 08, 2021 7.971 8.167 7.909 8.104 14,990,976 -0.08(-0.96%)
Jul 07, 2021 8.308 8.374 8.147 8.183 10,282,352 -0.15(-1.78%)
Jul 06, 2021 8.386 8.386 8.120 8.331 15,945,418 -0.04(-0.47%)
Jul 02, 2021 8.354 8.374 8.263 8.370 7,670,310 +0.01(+0.09%)
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.