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

Energy Transfer LP (NY: ET )

15.72 +0.20 (+1.26%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 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 9.622 9.691 9.512 9.654 7,403,829 +0.09(+0.99%)
Mar 28, 2019 9.484 9.572 9.453 9.560 9,809,337 +0.02(+0.20%)
Mar 27, 2019 9.553 9.588 9.434 9.541 9,249,571 -0.06(-0.59%)
Mar 26, 2019 9.673 9.779 9.509 9.597 9,727,630 -0.01(-0.13%)
Mar 25, 2019 9.622 9.670 9.453 9.610 9,594,110 -0.05(-0.52%)
Mar 22, 2019 9.673 9.710 9.437 9.660 12,565,478 -0.08(-0.84%)
Mar 21, 2019 9.698 9.792 9.673 9.742 10,347,560 +0.02(+0.19%)
Mar 20, 2019 9.685 9.786 9.553 9.723 11,450,005 +0.04(+0.39%)
Mar 19, 2019 9.673 9.748 9.654 9.685 11,212,858 +0.08(+0.78%)
Mar 18, 2019 9.528 9.641 9.491 9.610 13,310,804 +0.15(+1.59%)
Mar 15, 2019 9.484 9.528 9.428 9.459 8,102,132 -0.01(-0.13%)
Mar 14, 2019 9.497 9.616 9.465 9.472 7,526,645 -0.05(-0.53%)
Mar 13, 2019 9.585 9.635 9.491 9.522 7,772,306 -0.04(-0.39%)
Mar 12, 2019 9.541 9.582 9.494 9.560 14,167,014 +0.03(+0.33%)
Mar 11, 2019 9.359 9.572 9.340 9.528 24,956,120 +0.22(+2.36%)
Mar 08, 2019 9.308 9.346 9.202 9.308 13,332,720 -0.13(-1.33%)
Mar 07, 2019 9.321 9.472 9.264 9.434 14,331,222 +0.11(+1.14%)
Mar 06, 2019 9.421 9.421 9.258 9.327 15,802,024 -0.06(-0.67%)
Mar 05, 2019 9.421 9.447 9.315 9.390 16,198,718 -0.03(-0.27%)
Mar 04, 2019 9.491 9.522 9.352 9.415 17,613,572 +0.01(+0.07%)
Mar 01, 2019 9.302 9.528 9.302 9.409 16,866,586 +0.12(+1.28%)
Feb 28, 2019 9.396 9.409 9.264 9.290 17,542,714 -0.04(-0.47%)
Feb 27, 2019 9.415 9.453 9.208 9.333 22,988,924 -0.03(-0.34%)
Feb 26, 2019 9.673 9.673 9.264 9.365 23,680,812 -0.29(-2.99%)
Feb 25, 2019 9.704 9.748 9.635 9.654 14,481,661 +0.00(+0.00%)
Feb 22, 2019 9.805 9.830 9.648 9.654 17,425,580 -0.11(-1.09%)
Feb 21, 2019 9.924 10.04 9.585 9.761 24,792,644 +0.03(+0.26%)
Feb 20, 2019 9.842 9.955 9.673 9.735 30,499,356 -0.08(-0.77%)
Feb 19, 2019 9.509 9.874 9.497 9.811 29,320,438 +0.36(+3.79%)
Feb 15, 2019 9.453 9.516 9.377 9.453 11,412,943 +0.03(+0.27%)
Feb 14, 2019 9.327 9.453 9.252 9.428 12,656,125 +0.12(+1.28%)
Feb 13, 2019 9.107 9.327 9.101 9.308 13,000,884 +0.18(+1.93%)
Feb 12, 2019 9.076 9.208 9.038 9.132 14,373,068 +0.18(+2.04%)
Feb 11, 2019 8.969 8.982 8.862 8.950 11,030,677 -0.07(-0.77%)
Feb 08, 2019 8.994 9.038 8.793 9.019 10,503,843 -0.03(-0.35%)
Feb 07, 2019 9.264 9.264 8.862 9.051 23,852,974 -0.17(-1.81%)
Feb 06, 2019 9.260 9.353 9.193 9.217 10,722,293 -0.07(-0.79%)
Feb 05, 2019 9.267 9.346 9.223 9.291 18,425,726 +0.01(+0.13%)
Feb 04, 2019 9.205 9.297 9.070 9.279 16,614,344 +0.02(+0.27%)
Feb 01, 2019 9.088 9.254 9.076 9.254 17,266,704 +0.20(+2.24%)
Jan 31, 2019 9.045 9.193 8.983 9.051 14,604,088 +0.02(+0.27%)
Jan 30, 2019 8.897 9.070 8.707 9.027 21,387,492 +0.24(+2.73%)
Jan 29, 2019 8.799 8.959 8.756 8.787 22,017,674 +0.05(+0.56%)
Jan 28, 2019 8.768 8.780 8.627 8.737 12,891,118 -0.09(-0.98%)
Jan 25, 2019 8.799 8.854 8.670 8.823 23,021,894 +0.14(+1.56%)
Jan 24, 2019 8.633 8.879 8.553 8.688 12,950,088 +0.05(+0.57%)
Jan 23, 2019 8.719 8.848 8.590 8.639 20,788,136 -0.04(-0.43%)
Jan 22, 2019 8.922 8.928 8.584 8.676 19,600,404 -0.29(-3.23%)
Jan 18, 2019 8.990 9.137 8.928 8.965 26,516,580 -0.02(-0.27%)
Jan 17, 2019 8.922 9.088 8.836 8.990 23,484,768 -0.02(-0.27%)
Jan 16, 2019 9.156 9.193 8.953 9.014 15,107,345 -0.14(-1.48%)
Jan 15, 2019 9.051 9.193 9.051 9.150 17,209,178 +0.10(+1.09%)
Jan 14, 2019 9.131 9.174 8.977 9.051 36,139,984 -0.20(-2.19%)
Jan 11, 2019 9.230 9.297 9.137 9.254 26,234,280 -0.04(-0.40%)
Jan 10, 2019 9.230 9.340 9.137 9.291 26,855,160 -0.01(-0.07%)
Jan 09, 2019 9.205 9.402 9.174 9.297 36,587,684 +0.20(+2.23%)
Jan 08, 2019 9.033 9.168 8.848 9.094 39,755,164 +0.20(+2.21%)
Jan 07, 2019 8.854 9.039 8.805 8.897 39,030,672 +0.17(+1.97%)
Jan 04, 2019 8.454 8.814 8.424 8.725 36,370,216 +0.52(+6.30%)
Jan 03, 2019 8.128 8.356 8.030 8.208 22,966,180 +0.06(+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.