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

Energy Transfer LP (NY: ET )

16.19 +0.08 (+0.50%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 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 (%)
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.