Skip to main content

Energy Transfer LP (NY: ET )

16.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.244 9.311 9.139 9.274 7,706,647 +0.09(+0.99%)
Mar 28, 2019 9.112 9.196 9.081 9.184 10,210,542 +0.02(+0.20%)
Mar 27, 2019 9.178 9.211 9.063 9.166 9,627,880 -0.05(-0.59%)
Mar 26, 2019 9.293 9.395 9.136 9.220 10,125,492 -0.01(-0.13%)
Mar 25, 2019 9.244 9.290 9.081 9.232 9,986,511 -0.05(-0.52%)
Mar 22, 2019 9.293 9.329 9.066 9.281 13,079,409 -0.08(-0.84%)
Mar 21, 2019 9.317 9.407 9.293 9.359 10,770,777 +0.02(+0.19%)
Mar 20, 2019 9.305 9.401 9.178 9.341 11,918,312 +0.04(+0.39%)
Mar 19, 2019 9.293 9.365 9.274 9.305 11,671,467 +0.07(+0.78%)
Mar 18, 2019 9.154 9.262 9.118 9.232 13,855,219 +0.14(+1.59%)
Mar 15, 2019 9.112 9.154 9.057 9.087 8,433,512 -0.01(-0.13%)
Mar 14, 2019 9.124 9.238 9.093 9.099 7,834,487 -0.05(-0.53%)
Mar 13, 2019 9.208 9.256 9.118 9.148 8,090,195 -0.04(-0.39%)
Mar 12, 2019 9.166 9.205 9.121 9.184 14,746,448 +0.03(+0.33%)
Mar 11, 2019 8.991 9.196 8.973 9.154 25,976,832 +0.21(+2.36%)
Mar 08, 2019 8.943 8.979 8.840 8.943 13,878,031 -0.12(-1.33%)
Mar 07, 2019 8.955 9.099 8.900 9.063 14,917,372 +0.10(+1.14%)
Mar 06, 2019 9.051 9.051 8.894 8.961 16,448,331 -0.06(-0.67%)
Mar 05, 2019 9.051 9.075 8.949 9.021 16,861,250 -0.02(-0.27%)
Mar 04, 2019 9.118 9.148 8.985 9.045 18,333,972 +0.01(+0.07%)
Mar 01, 2019 8.937 9.154 8.937 9.039 17,556,434 +0.11(+1.28%)
Feb 28, 2019 9.027 9.039 8.900 8.924 18,260,214 -0.04(-0.47%)
Feb 27, 2019 9.045 9.081 8.846 8.967 23,929,176 -0.03(-0.34%)
Feb 26, 2019 9.293 9.293 8.900 8.997 24,649,362 -0.28(-2.99%)
Feb 25, 2019 9.323 9.365 9.256 9.274 15,073,965 +0.00(+0.00%)
Feb 22, 2019 9.419 9.443 9.268 9.274 18,138,290 -0.10(-1.09%)
Feb 21, 2019 9.534 9.643 9.208 9.377 25,806,670 +0.02(+0.26%)
Feb 20, 2019 9.456 9.564 9.293 9.353 31,746,788 -0.07(-0.77%)
Feb 19, 2019 9.136 9.486 9.124 9.425 30,519,650 +0.34(+3.79%)
Feb 15, 2019 9.081 9.142 9.009 9.081 11,879,735 +0.02(+0.27%)
Feb 14, 2019 8.961 9.081 8.888 9.057 13,173,764 +0.11(+1.28%)
Feb 13, 2019 8.750 8.961 8.743 8.943 13,532,623 +0.17(+1.93%)
Feb 12, 2019 8.719 8.846 8.683 8.774 14,960,929 +0.17(+2.04%)
Feb 11, 2019 8.617 8.629 8.514 8.599 11,481,834 -0.07(-0.77%)
Feb 08, 2019 8.641 8.683 8.448 8.665 10,933,453 -0.03(-0.35%)
Feb 07, 2019 8.900 8.900 8.514 8.695 24,828,568 -0.16(-1.81%)
Feb 06, 2019 8.896 8.985 8.831 8.855 11,160,837 -0.07(-0.79%)
Feb 05, 2019 8.902 8.979 8.861 8.926 19,179,342 +0.01(+0.13%)
Feb 04, 2019 8.843 8.932 8.713 8.914 17,293,874 +0.02(+0.27%)
Feb 01, 2019 8.731 8.891 8.719 8.891 17,972,916 +0.20(+2.24%)
Jan 31, 2019 8.690 8.831 8.630 8.695 15,201,397 +0.02(+0.27%)
Jan 30, 2019 8.548 8.713 8.364 8.672 22,262,244 +0.23(+2.73%)
Jan 29, 2019 8.453 8.607 8.412 8.441 22,918,200 +0.05(+0.56%)
Jan 28, 2019 8.424 8.435 8.288 8.394 13,418,367 -0.08(-0.98%)
Jan 25, 2019 8.453 8.506 8.329 8.477 23,963,492 +0.13(+1.56%)
Jan 24, 2019 8.294 8.530 8.217 8.347 13,479,749 +0.05(+0.57%)
Jan 23, 2019 8.376 8.500 8.252 8.299 21,638,376 -0.04(-0.43%)
Jan 22, 2019 8.571 8.577 8.246 8.335 20,402,064 -0.28(-3.23%)
Jan 18, 2019 8.636 8.778 8.577 8.613 27,601,112 -0.02(-0.27%)
Jan 17, 2019 8.571 8.731 8.489 8.636 24,445,298 -0.02(-0.27%)
Jan 16, 2019 8.796 8.831 8.601 8.660 15,725,238 -0.13(-1.48%)
Jan 15, 2019 8.695 8.831 8.695 8.790 17,913,038 +0.09(+1.09%)
Jan 14, 2019 8.772 8.814 8.625 8.695 37,618,116 -0.20(-2.19%)
Jan 11, 2019 8.867 8.932 8.778 8.891 27,307,268 -0.04(-0.40%)
Jan 10, 2019 8.867 8.973 8.778 8.926 27,953,542 -0.01(-0.07%)
Jan 09, 2019 8.843 9.032 8.814 8.932 38,084,128 +0.20(+2.23%)
Jan 08, 2019 8.678 8.808 8.500 8.737 41,381,160 +0.19(+2.21%)
Jan 07, 2019 8.506 8.684 8.459 8.548 40,627,036 +0.17(+1.97%)
Jan 04, 2019 8.122 8.468 8.093 8.382 37,857,764 +0.50(+6.30%)
Jan 03, 2019 7.809 8.028 7.714 7.886 23,905,500 +0.05(+0.68%)
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.