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

Energy Transfer LP (NY: ET )

15.94 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 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, 2021 8.276 8.433 8.253 8.308 11,932,242 +0.06(+0.76%)
Jun 29, 2021 8.151 8.347 8.136 8.245 11,927,101 +0.14(+1.74%)
Jun 28, 2021 8.401 8.409 8.097 8.104 20,676,386 -0.27(-3.26%)
Jun 25, 2021 8.565 8.581 8.378 8.378 12,710,865 -0.16(-1.92%)
Jun 24, 2021 8.479 8.550 8.448 8.542 10,667,742 +0.09(+1.02%)
Jun 23, 2021 8.597 8.706 8.456 8.456 12,601,676 -0.09(-1.10%)
Jun 22, 2021 8.612 8.636 8.417 8.550 15,409,904 -0.05(-0.64%)
Jun 21, 2021 8.370 8.651 8.354 8.605 20,696,006 +0.35(+4.26%)
Jun 18, 2021 8.206 8.370 8.058 8.253 40,260,724 -0.09(-1.03%)
Jun 17, 2021 8.855 8.878 8.276 8.339 37,442,440 -0.53(-5.99%)
Jun 16, 2021 8.761 8.878 8.691 8.870 21,163,488 +0.10(+1.16%)
Jun 15, 2021 8.776 8.831 8.534 8.769 22,300,566 +0.05(+0.63%)
Jun 14, 2021 8.972 9.027 8.659 8.714 24,707,544 -0.12(-1.33%)
Jun 11, 2021 8.714 8.847 8.691 8.831 16,350,866 +0.20(+2.26%)
Jun 10, 2021 8.565 8.683 8.503 8.636 12,977,237 +0.14(+1.66%)
Jun 09, 2021 8.534 8.644 8.456 8.495 14,920,137 +0.00(+0.00%)
Jun 08, 2021 8.519 8.558 8.401 8.495 15,937,561 -0.03(-0.37%)
Jun 07, 2021 8.417 8.581 8.401 8.526 15,629,807 +0.10(+1.21%)
Jun 04, 2021 8.229 8.456 8.171 8.425 19,985,712 +0.23(+2.76%)
Jun 03, 2021 8.136 8.245 8.050 8.198 15,316,724 +0.02(+0.19%)
Jun 02, 2021 8.050 8.261 8.003 8.183 17,408,000 +0.16(+2.05%)
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.