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

Energy Transfer LP (NY: ET )

15.53 +0.30 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2019 7.969 8.029 7.895 7.922 7,767,222 -0.04(-0.51%)
Nov 27, 2019 8.023 8.063 7.835 7.962 32,610,648 -0.06(-0.75%)
Nov 26, 2019 8.251 8.251 7.982 8.023 19,389,628 -0.23(-2.76%)
Nov 25, 2019 8.050 8.271 8.029 8.251 28,008,406 +0.25(+3.10%)
Nov 22, 2019 8.043 8.083 7.882 8.003 21,976,520 +0.01(+0.17%)
Nov 21, 2019 7.660 8.029 7.634 7.989 35,136,292 +0.37(+4.84%)
Nov 20, 2019 7.593 7.734 7.553 7.620 24,616,332 -0.01(-0.18%)
Nov 19, 2019 7.734 7.774 7.412 7.634 44,678,528 +0.03(+0.44%)
Nov 18, 2019 7.828 7.842 7.560 7.600 24,792,496 -0.19(-2.50%)
Nov 15, 2019 7.614 7.852 7.593 7.795 35,880,060 +0.30(+3.94%)
Nov 14, 2019 7.486 7.580 7.312 7.499 41,026,316 +0.01(+0.18%)
Nov 13, 2019 7.593 7.654 7.271 7.486 86,530,296 -0.34(-4.29%)
Nov 12, 2019 8.050 8.137 7.748 7.821 49,551,820 -0.21(-2.59%)
Nov 11, 2019 8.130 8.143 8.016 8.029 19,223,312 -0.17(-2.05%)
Nov 08, 2019 8.130 8.197 7.962 8.197 28,784,432 +0.07(+0.91%)
Nov 07, 2019 8.479 8.519 8.016 8.123 34,874,904 -0.10(-1.22%)
Nov 06, 2019 8.452 8.465 8.211 8.224 23,214,826 -0.27(-3.16%)
Nov 05, 2019 8.512 8.526 8.304 8.492 20,147,524 +0.01(+0.16%)
Nov 04, 2019 8.593 8.613 8.392 8.479 21,347,484 +0.02(+0.28%)
Nov 01, 2019 8.311 8.488 8.298 8.455 26,591,522 +0.21(+2.54%)
Oct 31, 2019 8.108 8.252 7.997 8.246 27,736,632 +0.16(+1.94%)
Oct 30, 2019 8.134 8.187 8.023 8.089 20,655,732 +0.00(+0.00%)
Oct 29, 2019 8.089 8.220 8.036 8.089 22,579,810 -0.01(-0.08%)
Oct 28, 2019 8.285 8.357 8.075 8.095 17,951,922 -0.12(-1.51%)
Oct 25, 2019 8.154 8.285 8.134 8.220 16,251,578 +0.07(+0.88%)
Oct 24, 2019 8.305 8.311 8.141 8.148 18,079,128 -0.10(-1.27%)
Oct 23, 2019 8.357 8.370 8.226 8.252 16,056,193 -0.07(-0.79%)
Oct 22, 2019 8.475 8.495 8.298 8.318 20,357,750 -0.10(-1.24%)
Oct 21, 2019 8.357 8.482 8.318 8.423 15,834,605 +0.08(+0.94%)
Oct 18, 2019 8.233 8.449 8.220 8.344 17,633,220 +0.12(+1.43%)
Oct 17, 2019 8.233 8.292 8.174 8.226 16,241,393 +0.01(+0.08%)
Oct 16, 2019 8.187 8.256 8.141 8.220 12,313,432 +0.04(+0.48%)
Oct 15, 2019 8.187 8.265 8.115 8.180 18,590,312 +0.01(+0.16%)
Oct 14, 2019 8.187 8.233 8.069 8.167 18,616,924 -0.07(-0.80%)
Oct 11, 2019 8.220 8.324 8.154 8.233 15,272,108 +0.10(+1.21%)
Oct 10, 2019 8.075 8.154 8.023 8.134 19,538,882 +0.06(+0.73%)
Oct 09, 2019 8.220 8.252 8.069 8.075 18,545,330 -0.02(-0.24%)
Oct 08, 2019 8.285 8.318 8.095 8.095 19,469,230 -0.23(-2.75%)
Oct 07, 2019 8.455 8.495 8.324 8.324 17,417,508 -0.12(-1.47%)
Oct 04, 2019 8.449 8.596 8.423 8.449 12,756,174 +0.02(+0.23%)
Oct 03, 2019 8.390 8.429 8.193 8.429 16,248,939 +0.13(+1.58%)
Oct 02, 2019 8.495 8.508 8.265 8.298 24,031,410 -0.21(-2.46%)
Oct 01, 2019 8.613 8.652 8.508 8.508 18,577,654 -0.06(-0.69%)
Sep 30, 2019 8.593 8.616 8.521 8.567 13,903,330 -0.01(-0.15%)
Sep 27, 2019 8.547 8.613 8.521 8.580 15,309,974 +0.00(+0.00%)
Sep 26, 2019 8.652 8.685 8.527 8.580 17,162,430 -0.10(-1.13%)
Sep 25, 2019 8.678 8.717 8.547 8.678 17,668,562 -0.01(-0.15%)
Sep 24, 2019 8.875 8.927 8.645 8.691 18,067,788 -0.18(-2.07%)
Sep 23, 2019 9.005 9.012 8.848 8.875 13,517,930 -0.11(-1.24%)
Sep 20, 2019 8.960 9.032 8.901 8.986 21,754,936 +0.09(+1.03%)
Sep 19, 2019 8.842 8.986 8.822 8.894 17,963,888 +0.05(+0.59%)
Sep 18, 2019 8.763 8.842 8.658 8.842 34,542,892 +0.13(+1.50%)
Sep 17, 2019 8.822 8.875 8.665 8.711 34,743,124 -0.09(-0.97%)
Sep 16, 2019 9.005 9.189 8.763 8.796 67,767,248 -0.39(-4.21%)
Sep 13, 2019 9.104 9.209 9.091 9.182 11,216,046 +0.07(+0.72%)
Sep 12, 2019 9.169 9.215 9.078 9.117 13,237,846 -0.08(-0.85%)
Sep 11, 2019 9.163 9.215 9.071 9.195 11,519,282 +0.06(+0.65%)
Sep 10, 2019 9.064 9.186 9.064 9.136 8,483,946 +0.01(+0.14%)
Sep 09, 2019 8.842 9.130 8.829 9.123 15,705,083 +0.37(+4.19%)
Sep 06, 2019 8.816 8.829 8.711 8.757 10,393,687 -0.07(-0.82%)
Sep 05, 2019 8.966 8.999 8.829 8.829 10,832,383 -0.09(-0.96%)
Sep 04, 2019 8.979 9.025 8.881 8.914 10,527,343 +0.01(+0.07%)
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.