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

Energy Transfer LP (NY: ET )

16.20 +0.03 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2020 8.197 8.260 8.062 8.113 17,186,512 -0.12(-1.49%)
Jan 30, 2020 8.217 8.262 8.133 8.236 26,752,152 -0.05(-0.54%)
Jan 29, 2020 8.313 8.339 8.255 8.281 20,696,124 +0.04(+0.47%)
Jan 28, 2020 8.152 8.300 8.133 8.242 17,493,894 +0.12(+1.43%)
Jan 27, 2020 8.049 8.171 7.991 8.126 29,668,886 -0.09(-1.10%)
Jan 24, 2020 8.403 8.429 8.113 8.217 19,239,780 -0.15(-1.85%)
Jan 23, 2020 8.139 8.384 8.049 8.371 22,098,696 +0.18(+2.20%)
Jan 22, 2020 8.539 8.545 8.171 8.191 38,411,408 -0.24(-2.83%)
Jan 21, 2020 8.758 8.758 8.410 8.429 29,270,044 -0.31(-3.54%)
Jan 17, 2020 8.809 8.816 8.674 8.739 23,066,540 -0.01(-0.15%)
Jan 16, 2020 8.764 8.829 8.726 8.751 16,130,345 +0.05(+0.59%)
Jan 15, 2020 8.700 8.784 8.668 8.700 25,960,472 -0.04(-0.44%)
Jan 14, 2020 8.771 8.816 8.668 8.739 12,677,129 +0.03(+0.37%)
Jan 13, 2020 8.577 8.777 8.519 8.706 23,214,562 +0.15(+1.81%)
Jan 10, 2020 8.668 8.674 8.513 8.552 14,986,136 -0.10(-1.19%)
Jan 09, 2020 8.764 8.771 8.577 8.655 27,639,960 +0.06(+0.67%)
Jan 08, 2020 8.784 8.829 8.526 8.597 21,002,088 -0.19(-2.13%)
Jan 07, 2020 8.874 8.880 8.700 8.784 21,557,678 -0.03(-0.37%)
Jan 06, 2020 8.848 8.932 8.803 8.816 27,531,804 +0.08(+0.96%)
Jan 03, 2020 8.635 8.768 8.468 8.732 27,297,994 +0.14(+1.57%)
Jan 02, 2020 8.345 8.610 8.313 8.597 28,504,684 +0.33(+3.98%)
Dec 31, 2019 8.184 8.268 8.088 8.268 28,927,792 +0.08(+0.94%)
Dec 30, 2019 8.339 8.391 8.126 8.191 25,684,080 -0.18(-2.16%)
Dec 27, 2019 8.487 8.494 8.333 8.371 21,132,910 -0.10(-1.14%)
Dec 26, 2019 8.442 8.539 8.410 8.468 15,724,307 +0.05(+0.54%)
Dec 24, 2019 8.378 8.423 8.300 8.423 11,740,195 +0.01(+0.15%)
Dec 23, 2019 8.449 8.487 8.345 8.410 23,307,238 -0.01(-0.15%)
Dec 20, 2019 8.378 8.468 8.300 8.423 33,141,712 +0.10(+1.16%)
Dec 19, 2019 8.378 8.461 8.275 8.326 26,236,798 -0.05(-0.54%)
Dec 18, 2019 8.139 8.378 8.139 8.371 24,035,414 +0.24(+2.93%)
Dec 17, 2019 8.300 8.358 8.120 8.133 26,948,050 -0.12(-1.48%)
Dec 16, 2019 8.255 8.333 8.204 8.255 21,447,792 +0.05(+0.63%)
Dec 13, 2019 8.217 8.268 8.017 8.204 32,614,584 +0.06(+0.71%)
Dec 12, 2019 7.862 8.197 7.862 8.146 40,100,816 +0.31(+3.95%)
Dec 11, 2019 7.772 7.881 7.733 7.836 20,648,534 +0.08(+1.00%)
Dec 10, 2019 7.643 7.901 7.617 7.759 32,511,734 +0.16(+2.12%)
Dec 09, 2019 7.379 7.637 7.359 7.598 28,573,138 +0.19(+2.52%)
Dec 06, 2019 7.424 7.546 7.363 7.411 29,552,990 -0.06(-0.86%)
Dec 05, 2019 7.321 7.495 7.301 7.475 29,113,066 +0.17(+2.38%)
Dec 04, 2019 7.411 7.424 7.263 7.301 59,207,940 -0.05(-0.61%)
Dec 03, 2019 7.411 7.501 7.295 7.347 28,585,434 -0.15(-1.98%)
Dec 02, 2019 7.675 7.695 7.475 7.495 20,689,626 -0.12(-1.52%)
Nov 29, 2019 7.656 7.714 7.585 7.611 8,084,903 -0.04(-0.51%)
Nov 27, 2019 7.707 7.746 7.527 7.649 33,944,428 -0.06(-0.75%)
Nov 26, 2019 7.927 7.927 7.669 7.707 20,182,666 -0.22(-2.76%)
Nov 25, 2019 7.733 7.946 7.714 7.927 29,153,956 +0.24(+3.10%)
Nov 22, 2019 7.727 7.765 7.572 7.688 22,875,364 +0.01(+0.17%)
Nov 21, 2019 7.359 7.714 7.334 7.675 36,573,376 +0.35(+4.84%)
Nov 20, 2019 7.295 7.430 7.256 7.321 25,623,144 -0.01(-0.18%)
Nov 19, 2019 7.430 7.469 7.121 7.334 46,505,888 +0.03(+0.44%)
Nov 18, 2019 7.521 7.533 7.263 7.301 25,806,514 -0.19(-2.50%)
Nov 15, 2019 7.314 7.543 7.295 7.488 37,347,560 +0.28(+3.94%)
Nov 14, 2019 7.192 7.282 7.024 7.205 42,704,300 +0.01(+0.18%)
Nov 13, 2019 7.295 7.353 6.986 7.192 90,069,400 -0.32(-4.29%)
Nov 12, 2019 7.733 7.817 7.443 7.514 51,578,496 -0.20(-2.59%)
Nov 11, 2019 7.811 7.823 7.701 7.714 20,009,548 -0.16(-2.05%)
Nov 08, 2019 7.811 7.875 7.649 7.875 29,961,720 +0.07(+0.91%)
Nov 07, 2019 8.146 8.184 7.701 7.804 36,301,296 -0.10(-1.22%)
Nov 06, 2019 8.120 8.133 7.888 7.901 24,164,316 -0.26(-3.16%)
Nov 05, 2019 8.178 8.191 7.978 8.159 20,971,560 +0.01(+0.16%)
Nov 04, 2019 8.255 8.275 8.062 8.146 22,220,600 +0.02(+0.28%)
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.