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

Energy Transfer LP (NY: ET )

15.95 +0.17 (+1.05%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 3, 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 (%)
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%)
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.