Skip to main content

Energy Transfer LP (NY: ET )

15.73 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.11 11.15 10.98 11.15 19,200,398 +0.12(+1.05%)
Nov 29, 2022 10.87 11.06 10.86 11.03 14,059,542 +0.23(+2.14%)
Nov 28, 2022 10.83 10.95 10.79 10.80 12,572,277 -0.19(-1.70%)
Nov 25, 2022 11.03 11.09 10.98 10.99 4,525,856 -0.06(-0.56%)
Nov 23, 2022 10.97 11.08 10.96 11.05 9,836,712 -0.05(-0.48%)
Nov 22, 2022 10.83 11.11 10.83 11.11 18,335,684 +0.29(+2.71%)
Nov 21, 2022 10.79 10.82 10.54 10.81 18,715,396 -0.01(-0.08%)
Nov 18, 2022 10.62 10.83 10.53 10.82 15,599,758 +0.20(+1.84%)
Nov 17, 2022 10.64 10.70 10.59 10.63 14,318,958 -0.14(-1.32%)
Nov 16, 2022 10.71 10.77 10.56 10.77 15,622,470 +0.06(+0.58%)
Nov 15, 2022 10.78 10.88 10.63 10.71 21,248,270 +0.01(+0.08%)
Nov 14, 2022 10.85 11.03 10.68 10.70 14,062,840 -0.15(-1.39%)
Nov 11, 2022 11.03 11.08 10.75 10.85 19,075,200 -0.11(-0.97%)
Nov 10, 2022 10.85 11.03 10.79 10.95 15,019,095 +0.31(+2.92%)
Nov 09, 2022 10.85 10.87 10.57 10.64 15,384,619 -0.27(-2.44%)
Nov 08, 2022 11.05 11.05 10.87 10.91 16,749,092 -0.11(-0.97%)
Nov 07, 2022 11.00 11.05 10.90 11.02 14,468,099 +0.08(+0.73%)
Nov 04, 2022 10.98 11.04 10.71 10.94 20,198,700 +0.10(+0.90%)
Nov 03, 2022 10.68 11.01 10.66 10.84 26,584,448 +0.08(+0.79%)
Nov 02, 2022 11.08 11.08 10.71 10.75 36,850,768 -0.34(-3.06%)
Nov 01, 2022 11.27 11.27 11.05 11.09 23,268,242 -0.02(-0.16%)
Oct 31, 2022 10.91 11.24 10.84 11.11 29,211,210 +0.21(+1.92%)
Oct 28, 2022 10.84 10.92 10.67 10.90 20,775,720 +0.08(+0.72%)
Oct 27, 2022 10.84 10.94 10.80 10.82 23,546,626 +0.14(+1.30%)
Oct 26, 2022 10.64 10.85 10.55 10.68 33,254,324 +0.21(+1.99%)
Oct 25, 2022 10.52 10.69 10.42 10.48 17,357,968 -0.03(-0.25%)
Oct 24, 2022 10.52 10.60 10.46 10.50 16,238,691 -0.02(-0.17%)
Oct 21, 2022 10.40 10.55 10.28 10.52 20,428,666 +0.17(+1.68%)
Oct 20, 2022 10.32 10.49 10.25 10.35 19,706,558 +0.01(+0.08%)
Oct 19, 2022 10.20 10.37 10.19 10.34 18,710,610 +0.08(+0.76%)
Oct 18, 2022 10.25 10.41 10.14 10.26 25,041,320 +0.08(+0.77%)
Oct 17, 2022 10.11 10.20 9.980 10.18 14,955,576 +0.20(+2.01%)
Oct 14, 2022 10.12 10.21 9.971 9.980 14,109,894 -0.21(-2.05%)
Oct 13, 2022 9.849 10.22 9.749 10.19 25,095,772 +0.18(+1.83%)
Oct 12, 2022 9.954 10.04 9.867 10.01 11,625,514 -0.03(-0.26%)
Oct 11, 2022 9.719 10.15 9.641 10.03 18,543,584 +0.17(+1.68%)
Oct 10, 2022 9.963 10.13 9.823 9.867 14,829,304 -0.17(-1.73%)
Oct 07, 2022 10.04 10.15 9.945 10.04 17,526,740 -0.01(-0.09%)
Oct 06, 2022 10.23 10.31 9.980 10.05 19,592,956 -0.26(-2.53%)
Oct 05, 2022 10.09 10.41 9.910 10.31 24,555,654 +0.10(+1.02%)
Oct 04, 2022 10.02 10.27 10.01 10.21 22,153,068 +0.34(+3.44%)
Oct 03, 2022 9.849 9.963 9.678 9.867 28,536,378 +0.27(+2.81%)
Sep 30, 2022 9.493 9.710 9.367 9.597 21,756,452 +0.05(+0.55%)
Sep 29, 2022 9.554 9.610 9.327 9.545 23,031,228 -0.12(-1.26%)
Sep 28, 2022 9.136 9.710 9.092 9.667 27,611,350 +0.54(+5.91%)
Sep 27, 2022 9.032 9.362 8.997 9.127 31,955,608 +0.23(+2.64%)
Sep 26, 2022 9.110 9.153 8.718 8.892 48,465,660 -0.28(-3.04%)
Sep 23, 2022 9.606 9.615 9.066 9.171 69,064,672 -0.68(-6.89%)
Sep 22, 2022 10.41 10.46 9.841 9.849 35,483,316 -0.47(-4.55%)
Sep 21, 2022 10.52 10.55 10.28 10.32 23,255,586 -0.06(-0.59%)
Sep 20, 2022 10.36 10.43 10.25 10.38 19,056,694 +0.03(+0.25%)
Sep 19, 2022 10.10 10.37 10.09 10.35 19,295,766 +0.08(+0.76%)
Sep 16, 2022 10.36 10.38 10.10 10.28 24,660,584 -0.19(-1.83%)
Sep 15, 2022 10.35 10.62 10.29 10.47 19,182,948 +0.02(+0.17%)
Sep 14, 2022 10.27 10.50 10.24 10.45 16,982,226 +0.29(+2.83%)
Sep 13, 2022 10.40 10.53 10.15 10.16 20,547,724 -0.38(-3.63%)
Sep 12, 2022 10.42 10.56 10.34 10.55 20,036,326 +0.18(+1.76%)
Sep 09, 2022 10.19 10.42 10.16 10.36 15,969,690 +0.29(+2.85%)
Sep 08, 2022 9.936 10.12 9.902 10.08 16,440,864 +0.10(+0.96%)
Sep 07, 2022 9.919 10.05 9.832 9.980 24,880,646 -0.06(-0.61%)
Sep 06, 2022 10.31 10.34 10.03 10.04 13,612,827 -0.18(-1.79%)
Sep 02, 2022 10.38 10.43 10.14 10.22 18,773,546 +0.02(+0.17%)
Sep 01, 2022 10.09 10.21 9.841 10.21 24,998,208 +0.02(+0.17%)
Aug 31, 2022 10.14 10.44 10.05 10.19 29,498,600 -0.09(-0.85%)
Aug 30, 2022 10.61 10.62 10.24 10.28 22,476,092 -0.43(-3.98%)
Aug 29, 2022 10.45 10.73 10.41 10.70 16,537,929 +0.14(+1.32%)
Aug 26, 2022 10.77 10.78 10.54 10.56 17,634,100 -0.19(-1.78%)
Aug 25, 2022 10.80 10.82 10.59 10.75 16,899,214 +0.06(+0.57%)
Aug 24, 2022 10.62 10.87 10.59 10.69 27,102,572 +0.10(+0.90%)
Aug 23, 2022 10.38 10.61 10.36 10.60 20,104,194 +0.31(+3.05%)
Aug 22, 2022 10.17 10.33 10.12 10.28 16,696,722 +0.01(+0.08%)
Aug 19, 2022 10.35 10.38 10.25 10.28 12,289,329 -0.10(-1.01%)
Aug 18, 2022 10.18 10.38 10.18 10.38 14,693,376 +0.27(+2.67%)
Aug 17, 2022 10.27 10.31 10.03 10.11 18,365,980 -0.16(-1.53%)
Aug 16, 2022 10.17 10.28 10.14 10.27 15,757,369 +0.19(+1.90%)
Aug 15, 2022 9.910 10.08 9.849 10.08 14,563,859 -0.08(-0.77%)
Aug 12, 2022 10.13 10.19 10.03 10.15 16,070,732 +0.16(+1.57%)
Aug 11, 2022 9.963 10.12 9.954 9.997 20,613,258 +0.19(+1.95%)
Aug 10, 2022 9.580 9.849 9.541 9.806 17,897,918 +0.26(+2.73%)
Aug 09, 2022 9.554 9.597 9.449 9.545 17,809,166 +0.07(+0.73%)
Aug 08, 2022 9.414 9.610 9.406 9.475 14,901,189 +0.06(+0.65%)
Aug 05, 2022 9.458 9.575 9.380 9.414 17,943,808 -0.05(-0.55%)
Aug 04, 2022 9.739 9.893 9.450 9.467 28,725,712 -0.12(-1.24%)
Aug 03, 2022 9.688 9.739 9.501 9.586 25,259,482 -0.02(-0.18%)
Aug 02, 2022 9.671 9.688 9.543 9.603 20,862,192 -0.04(-0.44%)
Aug 01, 2022 9.603 9.675 9.390 9.646 24,103,046 +0.01(+0.09%)
Jul 29, 2022 9.629 9.790 9.565 9.637 23,976,588 +0.11(+1.16%)
Jul 28, 2022 9.373 9.577 9.168 9.526 28,143,548 +0.20(+2.10%)
Jul 27, 2022 9.245 9.339 9.087 9.330 26,032,384 +0.26(+2.82%)
Jul 26, 2022 9.143 9.262 8.964 9.075 17,276,500 +0.04(+0.47%)
Jul 25, 2022 8.862 9.092 8.768 9.032 28,143,872 +0.30(+3.41%)
Jul 22, 2022 8.828 8.938 8.666 8.734 11,276,276 -0.09(-1.06%)
Jul 21, 2022 8.819 8.874 8.633 8.828 14,719,112 -0.09(-1.05%)
Jul 20, 2022 8.836 8.964 8.776 8.921 15,365,872 +0.03(+0.38%)
Jul 19, 2022 8.674 8.900 8.644 8.887 16,173,001 +0.29(+3.37%)
Jul 18, 2022 8.487 8.776 8.487 8.597 22,383,444 +0.23(+2.75%)
Jul 15, 2022 8.384 8.410 8.231 8.367 15,177,876 +0.14(+1.66%)
Jul 14, 2022 8.180 8.248 7.980 8.231 26,547,302 -0.17(-2.03%)
Jul 13, 2022 8.103 8.478 8.061 8.402 27,093,916 +0.15(+1.86%)
Jul 12, 2022 8.163 8.248 7.984 8.248 21,337,728 -0.04(-0.51%)
Jul 11, 2022 8.427 8.427 8.190 8.291 22,861,480 -0.19(-2.21%)
Jul 08, 2022 8.427 8.512 8.333 8.478 20,058,674 +0.07(+0.81%)
Jul 07, 2022 8.240 8.529 8.240 8.410 29,574,380 +0.28(+3.46%)
Jul 06, 2022 8.316 8.435 7.797 8.129 45,910,148 -0.29(-3.44%)
Jul 05, 2022 8.402 8.436 8.120 8.419 37,842,420 -0.12(-1.40%)
Jul 01, 2022 8.487 8.619 8.325 8.538 28,272,214 +0.03(+0.40%)
Jun 30, 2022 8.521 8.649 8.402 8.504 40,079,312 -0.17(-1.96%)
Jun 29, 2022 8.845 8.904 8.529 8.674 26,953,728 -0.14(-1.55%)
Jun 28, 2022 8.776 8.972 8.615 8.810 32,545,144 +0.17(+1.97%)
Jun 27, 2022 8.691 8.751 8.563 8.640 24,213,848 +0.03(+0.40%)
Jun 24, 2022 8.461 8.623 8.367 8.606 26,854,784 +0.26(+3.17%)
Jun 23, 2022 8.632 8.640 8.150 8.342 37,634,720 -0.18(-2.10%)
Jun 22, 2022 8.512 8.704 8.359 8.521 26,555,414 -0.32(-3.66%)
Jun 21, 2022 8.734 8.926 8.649 8.845 23,532,178 +0.47(+5.60%)
Jun 17, 2022 8.563 8.742 8.291 8.376 56,932,520 -0.26(-2.96%)
Jun 16, 2022 8.955 8.998 8.615 8.632 38,709,368 -0.50(-5.50%)
Jun 15, 2022 9.305 9.347 9.041 9.134 27,851,880 -0.09(-0.92%)
Jun 14, 2022 9.646 9.663 9.160 9.220 23,127,066 -0.20(-2.17%)
Jun 13, 2022 9.671 9.675 9.288 9.424 37,515,020 -0.49(-4.98%)
Jun 10, 2022 10.17 10.17 9.842 9.918 23,236,582 -0.34(-3.32%)
Jun 09, 2022 10.40 10.44 10.25 10.26 12,802,040 -0.19(-1.79%)
Jun 08, 2022 10.59 10.59 10.34 10.45 20,175,870 -0.04(-0.41%)
Jun 07, 2022 10.10 10.51 10.09 10.49 28,121,492 +0.38(+3.79%)
Jun 06, 2022 10.21 10.22 10.05 10.11 11,777,743 +0.01(+0.09%)
Jun 03, 2022 10.17 10.23 10.07 10.10 12,313,023 -0.14(-1.33%)
Jun 02, 2022 10.12 10.29 10.03 10.23 19,949,544 +0.06(+0.59%)
Jun 01, 2022 10.05 10.22 9.893 10.17 20,719,952 +0.24(+2.40%)
May 31, 2022 10.06 10.12 9.850 9.935 27,107,770 +0.01(+0.09%)
May 27, 2022 9.884 9.978 9.748 9.927 22,780,704 +0.07(+0.69%)
May 26, 2022 9.816 10.04 9.799 9.859 19,255,626 +0.11(+1.14%)
May 25, 2022 9.501 9.773 9.484 9.748 18,642,230 +0.23(+2.42%)
May 24, 2022 9.518 9.590 9.347 9.518 15,547,327 -0.09(-0.89%)
May 23, 2022 9.484 9.637 9.420 9.603 25,215,176 +0.14(+1.44%)
May 20, 2022 9.646 9.680 9.237 9.467 20,387,898 +0.04(+0.45%)
May 19, 2022 9.501 9.560 9.300 9.424 24,029,254 -0.14(-1.51%)
May 18, 2022 10.01 10.05 9.428 9.569 25,674,294 -0.43(-4.26%)
May 17, 2022 9.799 10.00 9.739 9.995 22,515,902 +0.33(+3.44%)
May 16, 2022 9.373 9.769 9.373 9.663 21,728,050 +0.25(+2.62%)
May 13, 2022 9.215 9.513 9.215 9.415 22,281,464 +0.33(+3.66%)
May 12, 2022 9.083 9.194 8.913 9.083 23,087,516 -0.06(-0.65%)
May 11, 2022 9.245 9.586 9.126 9.143 22,902,144 +0.03(+0.37%)
May 10, 2022 9.415 9.441 8.823 9.109 37,360,488 -0.12(-1.29%)
May 09, 2022 9.756 9.778 9.185 9.228 51,759,416 -0.68(-6.88%)
May 06, 2022 10.05 10.09 9.678 9.910 35,396,748 -0.04(-0.43%)
May 05, 2022 10.26 10.45 9.822 9.952 43,258,196 -0.17(-1.66%)
May 04, 2022 10.00 10.13 9.688 10.12 38,957,868 +0.28(+2.90%)
May 03, 2022 9.500 9.869 9.466 9.835 31,897,864 +0.39(+4.08%)
May 02, 2022 9.232 9.466 9.131 9.450 28,329,298 +0.17(+1.80%)
Apr 29, 2022 9.533 9.617 9.240 9.282 19,699,046 -0.27(-2.81%)
Apr 28, 2022 9.525 9.592 9.257 9.550 26,640,484 +0.13(+1.33%)
Apr 27, 2022 9.525 9.617 9.349 9.425 21,445,606 -0.02(-0.18%)
Apr 26, 2022 9.408 9.676 9.316 9.441 34,386,812 +0.13(+1.44%)
Apr 25, 2022 9.219 9.332 8.855 9.307 49,345,844 -0.14(-1.51%)
Apr 22, 2022 9.785 9.843 9.416 9.450 19,889,362 -0.31(-3.18%)
Apr 21, 2022 10.04 10.12 9.734 9.760 29,920,296 -0.20(-2.02%)
Apr 20, 2022 9.885 9.982 9.760 9.961 19,223,818 +0.14(+1.45%)
Apr 19, 2022 9.734 9.869 9.684 9.818 16,974,592 +0.08(+0.86%)
Apr 18, 2022 9.701 9.860 9.567 9.734 26,077,246 +0.08(+0.78%)
Apr 14, 2022 9.626 9.734 9.525 9.659 14,960,591 -0.03(-0.26%)
Apr 13, 2022 9.626 9.709 9.454 9.684 23,239,434 +0.17(+1.76%)
Apr 12, 2022 9.366 9.525 9.307 9.517 25,131,060 +0.26(+2.81%)
Apr 11, 2022 9.383 9.425 9.198 9.257 18,877,998 -0.15(-1.60%)
Apr 08, 2022 9.290 9.433 9.148 9.408 16,120,172 +0.16(+1.72%)
Apr 07, 2022 9.349 9.374 9.056 9.249 20,454,460 -0.04(-0.45%)
Apr 06, 2022 9.399 9.433 9.190 9.290 31,625,890 -0.08(-0.89%)
Apr 05, 2022 9.634 9.684 9.332 9.374 19,100,278 -0.22(-2.27%)
Apr 04, 2022 9.701 9.764 9.466 9.592 20,012,456 -0.06(-0.61%)
Apr 01, 2022 9.441 9.709 9.441 9.651 24,290,476 +0.28(+2.95%)
Mar 31, 2022 9.600 9.697 9.366 9.374 31,192,232 -0.28(-2.95%)
Mar 30, 2022 9.357 9.667 9.265 9.659 52,024,840 +0.40(+4.34%)
Mar 29, 2022 9.064 9.408 9.022 9.257 36,883,476 +0.14(+1.56%)
Mar 28, 2022 8.796 9.203 8.591 9.115 52,990,624 +0.26(+2.93%)
Mar 25, 2022 8.570 8.880 8.545 8.855 38,033,012 +0.27(+3.12%)
Mar 24, 2022 8.503 8.604 8.461 8.587 21,194,266 +0.13(+1.59%)
Mar 23, 2022 8.604 8.620 8.436 8.453 16,622,089 -0.09(-1.08%)
Mar 22, 2022 8.344 8.570 8.285 8.545 21,238,202 +0.25(+3.03%)
Mar 21, 2022 8.285 8.352 8.264 8.294 36,039,660 +0.09(+1.12%)
Mar 18, 2022 8.277 8.302 8.172 8.201 25,157,118 -0.09(-1.11%)
Mar 17, 2022 8.327 8.377 8.243 8.294 18,661,748 +0.05(+0.61%)
Mar 16, 2022 8.185 8.268 8.101 8.243 19,851,556 +0.08(+0.92%)
Mar 15, 2022 8.042 8.243 7.967 8.168 27,599,022 -0.06(-0.71%)
Mar 14, 2022 8.386 8.428 8.151 8.227 31,481,440 -0.23(-2.77%)
Mar 11, 2022 8.620 8.654 8.428 8.461 23,083,810 -0.18(-2.04%)
Mar 10, 2022 8.553 8.717 8.486 8.637 27,891,856 +0.11(+1.28%)
Mar 09, 2022 8.645 8.654 8.432 8.528 29,724,076 -0.20(-2.30%)
Mar 08, 2022 8.671 8.955 8.641 8.729 56,358,016 +0.07(+0.77%)
Mar 07, 2022 8.863 8.871 8.553 8.662 31,958,766 -0.08(-0.86%)
Mar 04, 2022 8.696 8.763 8.604 8.738 18,898,538 +0.05(+0.58%)
Mar 03, 2022 8.754 8.771 8.578 8.687 23,156,038 -0.10(-1.14%)
Mar 02, 2022 8.805 8.838 8.700 8.788 30,012,250 +0.06(+0.67%)
Mar 01, 2022 8.537 8.763 8.537 8.729 31,182,658 +0.23(+2.76%)
Feb 28, 2022 8.193 8.537 8.143 8.495 31,691,470 +0.29(+3.58%)
Feb 25, 2022 8.160 8.264 8.134 8.201 33,163,564 +0.08(+0.93%)
Feb 24, 2022 8.059 8.319 7.988 8.126 31,174,848 -0.07(-0.82%)
Feb 23, 2022 8.243 8.294 8.151 8.193 17,985,798 +0.02(+0.20%)
Feb 22, 2022 8.528 8.545 8.084 8.176 29,118,630 -0.24(-2.89%)
Feb 18, 2022 8.419 0 -0.14(-1.66%)
Feb 17, 2022 8.654 8.671 8.503 8.562 28,266,226 +0.08(+0.89%)
Feb 16, 2022 8.553 8.696 8.478 8.486 18,104,690 -0.03(-0.39%)
Feb 15, 2022 8.344 8.550 8.288 8.520 15,932,848 +0.06(+0.69%)
Feb 14, 2022 8.604 8.620 8.436 8.461 23,261,240 -0.17(-1.94%)
Feb 11, 2022 8.394 8.654 8.377 8.629 30,594,312 +0.25(+3.00%)
Feb 10, 2022 8.377 8.503 8.335 8.377 20,901,782 +0.02(+0.20%)
Feb 09, 2022 8.361 8.486 8.344 8.361 18,249,836 +0.01(+0.10%)
Feb 08, 2022 8.268 8.377 8.176 8.352 25,407,802 +0.03(+0.40%)
Feb 07, 2022 8.461 8.469 8.260 8.319 23,322,954 -0.11(-1.34%)
Feb 04, 2022 8.489 8.572 8.374 8.432 30,355,196 +0.00(+0.00%)
Feb 03, 2022 8.160 8.432 8.432 37,244,684 +0.23(+2.81%)
Feb 02, 2022 8.111 8.234 8.037 8.201 40,995,648 +0.13(+1.63%)
Feb 01, 2022 7.971 8.102 7.864 8.069 26,098,330 +0.19(+2.40%)
Jan 31, 2022 7.822 7.917 7.880 24,893,634 +0.06(+0.74%)
Jan 28, 2022 7.954 7.962 7.699 7.822 25,733,044 -0.08(-1.04%)
Jan 27, 2022 8.053 8.078 7.748 7.905 35,035,000 -0.07(-0.93%)
Jan 26, 2022 8.037 8.061 7.802 7.979 47,516,276 +0.33(+4.31%)
Jan 25, 2022 7.510 7.691 7.431 7.650 20,999,320 +0.09(+1.20%)
Jan 24, 2022 7.370 7.592 7.205 7.559 37,757,104 +0.01(+0.11%)
Jan 21, 2022 7.732 7.822 7.501 7.551 26,685,954 -0.30(-3.78%)
Jan 20, 2022 7.872 7.954 7.790 7.847 23,100,960 -0.05(-0.63%)
Jan 19, 2022 8.045 8.053 7.790 7.897 16,406,721 -0.09(-1.13%)
Jan 18, 2022 7.954 8.037 7.847 7.987 24,986,068 +0.09(+1.15%)
Jan 14, 2022 7.897 0 +0.12(+1.59%)
Jan 13, 2022 7.946 7.954 7.757 7.773 16,756,024 -0.16(-1.97%)
Jan 12, 2022 7.740 7.954 7.715 7.930 32,761,726 +0.25(+3.22%)
Jan 11, 2022 7.534 7.691 7.477 7.682 17,976,854 +0.17(+2.30%)
Jan 10, 2022 7.633 7.715 7.357 7.510 30,705,014 -0.10(-1.30%)
Jan 07, 2022 7.493 7.666 7.460 7.608 26,550,498 +0.13(+1.76%)
Jan 06, 2022 7.477 7.501 7.251 7.477 17,782,350 +0.22(+3.06%)
Jan 05, 2022 7.435 7.485 7.246 7.254 19,430,876 -0.09(-1.23%)
Jan 04, 2022 7.246 7.452 7.213 7.345 29,823,876 +0.17(+2.41%)
Jan 03, 2022 6.810 7.205 6.744 7.172 35,732,292 +0.40(+5.83%)
Dec 31, 2021 6.686 6.777 6.678 6.777 14,304,510 +0.06(+0.86%)
Dec 30, 2021 6.711 6.834 6.686 6.719 19,050,870 +0.01(+0.12%)
Dec 29, 2021 6.785 6.801 6.670 6.711 25,752,456 -0.10(-1.45%)
Dec 28, 2021 6.818 6.917 6.801 6.810 14,219,381 -0.02(-0.36%)
Dec 27, 2021 6.736 6.859 6.711 6.834 19,953,976 +0.07(+0.97%)
Dec 23, 2021 6.760 6.777 6.686 6.768 20,827,602 +0.01(+0.12%)
Dec 22, 2021 6.736 6.818 6.682 6.760 23,186,384 +0.02(+0.37%)
Dec 21, 2021 6.834 6.950 6.711 6.736 27,417,312 -0.06(-0.85%)
Dec 20, 2021 6.752 6.810 6.587 6.793 24,796,958 -0.08(-1.20%)
Dec 17, 2021 6.950 6.991 6.851 6.876 27,164,162 -0.12(-1.65%)
Dec 16, 2021 6.974 7.077 6.908 6.991 24,237,798 +0.11(+1.56%)
Dec 15, 2021 6.785 6.908 6.653 6.884 25,412,598 +0.09(+1.33%)
Dec 14, 2021 6.727 6.830 6.711 6.793 24,999,754 +0.02(+0.24%)
Dec 13, 2021 6.958 6.958 6.719 6.777 32,901,560 -0.21(-2.95%)
Dec 10, 2021 7.131 7.131 6.933 6.983 20,855,016 -0.07(-1.05%)
Dec 09, 2021 7.032 7.127 6.896 7.057 29,468,790 +0.04(+0.59%)
Dec 08, 2021 6.785 7.221 6.785 7.016 165,935,872 +0.13(+1.91%)
Dec 07, 2021 6.876 6.925 6.768 6.884 37,039,500 +0.15(+2.20%)
Dec 06, 2021 6.768 6.941 6.554 6.736 30,266,904 -0.04(-0.61%)
Dec 03, 2021 6.876 6.983 6.670 6.777 24,049,072 -0.07(-1.08%)
Dec 02, 2021 6.719 6.900 6.645 6.851 21,222,638 +0.13(+1.96%)
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.