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 31, 2023 10.90 10.93 10.83 10.91 8,437,373 +0.03(+0.24%)
Mar 30, 2023 10.76 10.88 10.65 10.88 9,702,954 +0.21(+1.97%)
Mar 29, 2023 10.63 10.75 10.55 10.67 11,080,207 +0.13(+1.24%)
Mar 28, 2023 10.33 10.59 10.31 10.54 10,604,673 +0.18(+1.77%)
Mar 27, 2023 10.35 10.43 10.14 10.36 14,060,149 +0.12(+1.20%)
Mar 24, 2023 10.08 10.29 10.01 10.23 13,058,229 +0.02(+0.17%)
Mar 23, 2023 10.39 10.49 10.11 10.22 14,623,565 -0.07(-0.68%)
Mar 22, 2023 10.59 10.59 10.28 10.29 13,414,723 -0.31(-2.89%)
Mar 21, 2023 10.49 10.63 10.47 10.59 11,267,978 +0.24(+2.28%)
Mar 20, 2023 10.49 10.63 10.32 10.36 13,855,628 -0.13(-1.25%)
Mar 17, 2023 10.70 10.71 10.34 10.49 26,137,812 -0.23(-2.12%)
Mar 16, 2023 10.32 10.72 10.11 10.71 24,888,162 +0.27(+2.60%)
Mar 15, 2023 10.54 10.60 10.19 10.44 32,868,056 -0.35(-3.24%)
Mar 14, 2023 10.84 11.10 10.68 10.79 12,832,341 +0.07(+0.65%)
Mar 13, 2023 10.88 10.94 10.44 10.72 31,174,088 -0.30(-2.70%)
Mar 10, 2023 11.30 11.35 10.95 11.02 20,144,534 -0.26(-2.33%)
Mar 09, 2023 11.54 11.55 11.26 11.28 10,256,423 -0.23(-1.98%)
Mar 08, 2023 11.47 11.54 11.31 11.51 13,749,099 +0.03(+0.23%)
Mar 07, 2023 11.58 11.59 11.37 11.48 12,809,516 -0.06(-0.53%)
Mar 06, 2023 11.42 11.59 11.33 11.54 11,206,724 +0.13(+1.15%)
Mar 03, 2023 11.28 11.47 11.26 11.41 15,234,685 +0.09(+0.77%)
Mar 02, 2023 11.15 11.35 11.09 11.33 12,075,067 +0.14(+1.25%)
Mar 01, 2023 11.10 11.24 11.05 11.19 13,769,278 +0.11(+1.03%)
Feb 28, 2023 11.19 11.22 11.07 11.07 11,561,094 -0.09(-0.78%)
Feb 27, 2023 11.37 11.37 11.13 11.16 13,562,508 -0.09(-0.78%)
Feb 24, 2023 11.33 11.35 11.20 11.25 13,547,542 -0.13(-1.15%)
Feb 23, 2023 11.49 11.52 11.34 11.38 14,022,508 +0.01(+0.08%)
Feb 22, 2023 11.28 11.40 11.12 11.37 15,894,834 +0.23(+2.04%)
Feb 21, 2023 11.25 11.34 11.11 11.14 14,800,108 -0.11(-1.01%)
Feb 17, 2023 11.33 11.35 11.11 11.26 15,373,299 -0.16(-1.38%)
Feb 16, 2023 11.33 11.58 11.32 11.41 20,009,604 -0.08(-0.68%)
Feb 15, 2023 11.45 11.49 11.18 11.49 11,345,529 +0.04(+0.38%)
Feb 14, 2023 11.33 11.54 11.28 11.45 12,096,441 +0.12(+1.08%)
Feb 13, 2023 11.26 11.40 11.21 11.33 10,520,329 +0.10(+0.86%)
Feb 10, 2023 11.18 11.31 11.18 11.23 11,130,540 +0.07(+0.63%)
Feb 09, 2023 11.26 11.27 11.11 11.16 10,808,150 -0.02(-0.16%)
Feb 08, 2023 11.28 11.30 11.13 11.18 18,246,168 -0.06(-0.54%)
Feb 07, 2023 11.40 11.43 11.17 11.24 14,473,815 -0.11(-1.00%)
Feb 06, 2023 11.40 11.45 11.21 11.35 18,443,064 +0.00(+0.04%)
Feb 03, 2023 11.41 11.54 11.32 11.35 21,083,372 +0.00(+0.00%)
Feb 02, 2023 11.25 11.39 11.19 11.35 19,089,786 +0.18(+1.61%)
Feb 01, 2023 11.41 11.42 11.13 11.17 30,693,540 -0.18(-1.58%)
Jan 31, 2023 11.25 11.35 11.13 11.35 15,367,557 +0.15(+1.37%)
Jan 30, 2023 11.42 11.42 11.16 11.19 40,356,528 -0.22(-1.95%)
Jan 27, 2023 11.55 11.60 11.34 11.42 18,883,882 -0.12(-1.04%)
Jan 26, 2023 11.51 11.56 11.21 11.54 28,235,696 +0.30(+2.66%)
Jan 25, 2023 11.14 11.25 10.99 11.24 12,950,530 +0.07(+0.61%)
Jan 24, 2023 11.10 11.68 10.97 11.17 12,328,452 +0.05(+0.46%)
Jan 23, 2023 11.07 11.17 10.98 11.12 20,499,256 +0.21(+1.96%)
Jan 20, 2023 10.90 10.94 10.78 10.90 11,924,949 +0.14(+1.27%)
Jan 19, 2023 10.68 10.79 10.61 10.77 13,296,274 +0.08(+0.72%)
Jan 18, 2023 10.91 11.01 10.68 10.69 16,197,374 -0.09(-0.87%)
Jan 17, 2023 10.84 10.98 10.77 10.78 17,200,794 -0.04(-0.39%)
Jan 13, 2023 10.80 10.84 10.73 10.83 6,831,510 +0.03(+0.24%)
Jan 12, 2023 10.78 10.90 10.71 10.80 12,150,968 +0.09(+0.88%)
Jan 11, 2023 10.66 10.75 10.63 10.71 10,125,006 +0.12(+1.13%)
Jan 10, 2023 10.58 10.60 10.46 10.59 10,223,412 +0.07(+0.65%)
Jan 09, 2023 10.53 10.62 10.47 10.52 14,443,185 +0.14(+1.32%)
Jan 06, 2023 10.25 10.42 10.24 10.38 13,272,593 +0.19(+1.84%)
Jan 05, 2023 9.938 10.22 9.938 10.19 14,324,400 +0.23(+2.32%)
Jan 04, 2023 9.912 10.10 9.865 9.963 15,047,872 +0.03(+0.34%)
Jan 03, 2023 10.17 10.19 9.827 9.929 14,666,237 -0.21(-2.11%)
Dec 30, 2022 10.04 10.17 9.998 10.14 8,477,724 +0.01(+0.08%)
Dec 29, 2022 9.955 10.19 9.929 10.13 10,070,580 +0.16(+1.63%)
Dec 28, 2022 10.08 10.13 9.955 9.972 11,664,710 -0.20(-1.93%)
Dec 27, 2022 10.17 10.19 10.09 10.17 14,280,662 -0.05(-0.50%)
Dec 23, 2022 10.08 10.25 10.02 10.22 20,979,964 +0.13(+1.27%)
Dec 22, 2022 10.13 10.15 9.844 10.09 20,538,512 -0.12(-1.17%)
Dec 21, 2022 10.06 10.24 9.998 10.21 21,947,718 +0.23(+2.31%)
Dec 20, 2022 9.844 10.03 9.758 9.981 19,110,494 +0.10(+1.04%)
Dec 19, 2022 10.02 10.04 9.801 9.878 17,620,304 -0.09(-0.86%)
Dec 16, 2022 9.827 9.972 9.716 9.963 23,511,922 +0.00(+0.00%)
Dec 15, 2022 9.989 10.02 9.784 9.963 17,277,308 -0.11(-1.10%)
Dec 14, 2022 10.19 10.20 9.981 10.07 16,908,910 -0.10(-1.01%)
Dec 13, 2022 10.15 10.22 9.955 10.18 19,511,932 +0.18(+1.79%)
Dec 12, 2022 9.801 10.02 9.741 9.998 19,268,898 +0.24(+2.45%)
Dec 09, 2022 10.02 10.04 9.741 9.758 22,989,800 -0.24(-2.39%)
Dec 08, 2022 10.30 10.35 9.972 9.998 19,733,680 -0.18(-1.76%)
Dec 07, 2022 10.18 10.28 10.09 10.18 13,595,994 -0.03(-0.25%)
Dec 06, 2022 10.42 10.49 10.15 10.20 17,820,392 -0.21(-1.97%)
Dec 05, 2022 10.74 10.78 10.39 10.41 16,912,586 -0.30(-2.79%)
Dec 02, 2022 10.54 10.71 10.54 10.71 11,745,489 +0.08(+0.72%)
Dec 01, 2022 10.72 10.78 10.60 10.63 12,815,698 -0.09(-0.80%)
Nov 30, 2022 10.68 10.72 10.56 10.72 19,979,086 +0.11(+1.05%)
Nov 29, 2022 10.44 10.63 10.43 10.60 14,629,738 +0.22(+2.14%)
Nov 28, 2022 10.41 10.53 10.37 10.38 13,082,156 -0.18(-1.70%)
Nov 25, 2022 10.60 10.66 10.55 10.56 4,709,406 -0.06(-0.56%)
Nov 23, 2022 10.54 10.65 10.54 10.62 10,235,648 -0.05(-0.48%)
Nov 22, 2022 10.41 10.67 10.41 10.67 19,079,304 +0.28(+2.71%)
Nov 21, 2022 10.37 10.40 10.13 10.39 19,474,414 -0.01(-0.08%)
Nov 18, 2022 10.20 10.41 10.12 10.40 16,232,419 +0.19(+1.84%)
Nov 17, 2022 10.23 10.28 10.18 10.21 14,899,675 -0.14(-1.32%)
Nov 16, 2022 10.30 10.35 10.15 10.35 16,256,052 +0.06(+0.58%)
Nov 15, 2022 10.36 10.46 10.22 10.29 22,110,010 +0.01(+0.08%)
Nov 14, 2022 10.42 10.60 10.26 10.28 14,633,171 -0.15(-1.39%)
Nov 11, 2022 10.60 10.65 10.33 10.42 19,848,812 -0.10(-0.97%)
Nov 10, 2022 10.42 10.60 10.37 10.53 15,628,207 +0.30(+2.92%)
Nov 09, 2022 10.42 10.44 10.16 10.23 16,008,555 -0.26(-2.44%)
Nov 08, 2022 10.62 10.62 10.45 10.48 17,428,364 -0.10(-0.97%)
Nov 07, 2022 10.57 10.62 10.47 10.59 15,054,865 +0.08(+0.73%)
Nov 04, 2022 10.55 10.61 10.30 10.51 21,017,876 +0.09(+0.90%)
Nov 03, 2022 10.26 10.58 10.25 10.42 27,662,602 +0.08(+0.79%)
Nov 02, 2022 10.64 10.64 10.29 10.34 38,345,276 -0.33(-3.06%)
Nov 01, 2022 10.83 10.83 10.62 10.66 24,211,902 -0.02(-0.16%)
Oct 31, 2022 10.49 10.80 10.42 10.68 30,395,892 +0.20(+1.92%)
Oct 28, 2022 10.42 10.49 10.25 10.48 21,618,294 +0.08(+0.72%)
Oct 27, 2022 10.42 10.51 10.38 10.40 24,501,578 +0.13(+1.30%)
Oct 26, 2022 10.23 10.43 10.13 10.27 34,602,976 +0.20(+1.99%)
Oct 25, 2022 10.11 10.27 10.02 10.07 18,061,932 -0.03(-0.25%)
Oct 24, 2022 10.11 10.18 10.05 10.09 16,897,264 -0.02(-0.17%)
Oct 21, 2022 9.992 10.13 9.884 10.11 21,257,166 +0.17(+1.68%)
Oct 20, 2022 9.917 10.08 9.854 9.942 20,505,772 +0.01(+0.08%)
Oct 19, 2022 9.800 9.967 9.792 9.934 19,469,434 +0.08(+0.76%)
Oct 18, 2022 9.850 10.01 9.742 9.859 26,056,888 +0.08(+0.77%)
Oct 17, 2022 9.716 9.800 9.591 9.783 15,562,110 +0.19(+2.01%)
Oct 14, 2022 9.725 9.816 9.583 9.591 14,682,131 -0.20(-2.05%)
Oct 13, 2022 9.466 9.825 9.369 9.792 26,113,548 +0.18(+1.83%)
Oct 12, 2022 9.566 9.650 9.482 9.616 12,096,995 -0.03(-0.26%)
Oct 11, 2022 9.340 9.758 9.265 9.641 19,295,632 +0.16(+1.68%)
Oct 10, 2022 9.574 9.733 9.440 9.482 15,430,718 -0.17(-1.73%)
Oct 07, 2022 9.650 9.754 9.558 9.650 18,237,550 -0.01(-0.09%)
Oct 06, 2022 9.833 9.909 9.591 9.658 20,387,564 -0.25(-2.53%)
Oct 05, 2022 9.700 10.01 9.524 9.909 25,551,526 +0.10(+1.02%)
Oct 04, 2022 9.633 9.867 9.620 9.808 23,051,502 +0.33(+3.44%)
Oct 03, 2022 9.466 9.574 9.301 9.482 29,693,692 +0.26(+2.81%)
Sep 30, 2022 9.123 9.332 9.001 9.223 22,638,802 +0.05(+0.55%)
Sep 29, 2022 9.181 9.236 8.964 9.173 23,965,276 -0.12(-1.26%)
Sep 28, 2022 8.780 9.332 8.738 9.290 28,731,148 +0.52(+5.91%)
Sep 27, 2022 8.680 8.997 8.646 8.772 33,251,590 +0.23(+2.64%)
Sep 26, 2022 8.755 8.797 8.379 8.546 50,431,220 -0.27(-3.04%)
Sep 23, 2022 9.231 9.240 8.713 8.813 71,865,640 -0.65(-6.89%)
Sep 22, 2022 10.01 10.05 9.457 9.466 36,922,368 -0.45(-4.55%)
Sep 21, 2022 10.11 10.14 9.875 9.917 24,198,734 -0.06(-0.59%)
Sep 20, 2022 9.959 10.03 9.850 9.976 19,829,552 +0.03(+0.25%)
Sep 19, 2022 9.708 9.963 9.700 9.951 20,078,318 +0.08(+0.76%)
Sep 16, 2022 9.959 9.976 9.708 9.875 25,660,712 -0.18(-1.83%)
Sep 15, 2022 9.942 10.20 9.892 10.06 19,960,926 +0.02(+0.17%)
Sep 14, 2022 9.867 10.09 9.842 10.04 17,670,954 +0.28(+2.83%)
Sep 13, 2022 9.992 10.12 9.758 9.767 21,381,052 -0.37(-3.63%)
Sep 12, 2022 10.02 10.15 9.934 10.13 20,848,914 +0.18(+1.76%)
Sep 09, 2022 9.792 10.02 9.767 9.959 16,617,352 +0.28(+2.85%)
Sep 08, 2022 9.549 9.725 9.516 9.683 17,107,636 +0.09(+0.96%)
Sep 07, 2022 9.532 9.658 9.449 9.591 25,889,700 -0.06(-0.61%)
Sep 06, 2022 9.909 9.934 9.637 9.650 14,164,905 -0.18(-1.79%)
Sep 02, 2022 9.976 10.03 9.742 9.825 19,534,920 +0.02(+0.17%)
Sep 01, 2022 9.700 9.817 9.457 9.808 26,012,030 +0.02(+0.17%)
Aug 31, 2022 9.742 10.03 9.662 9.792 30,694,938 -0.08(-0.85%)
Aug 30, 2022 10.19 10.20 9.842 9.875 23,387,626 -0.41(-3.98%)
Aug 29, 2022 10.04 10.31 10.01 10.29 17,208,636 +0.13(+1.32%)
Aug 26, 2022 10.35 10.36 10.13 10.15 18,349,262 -0.18(-1.78%)
Aug 25, 2022 10.38 10.39 10.18 10.34 17,584,574 +0.06(+0.57%)
Aug 24, 2022 10.20 10.44 10.18 10.28 28,201,738 +0.09(+0.90%)
Aug 23, 2022 9.976 10.19 9.955 10.18 20,919,534 +0.30(+3.05%)
Aug 22, 2022 9.775 9.925 9.725 9.884 17,373,870 +0.01(+0.08%)
Aug 19, 2022 9.951 9.976 9.846 9.875 12,787,732 -0.10(-1.01%)
Aug 18, 2022 9.783 9.980 9.783 9.976 15,289,277 +0.26(+2.67%)
Aug 17, 2022 9.867 9.909 9.641 9.716 19,110,826 -0.15(-1.53%)
Aug 16, 2022 9.775 9.884 9.742 9.867 16,396,420 +0.18(+1.90%)
Aug 15, 2022 9.524 9.683 9.466 9.683 15,154,507 -0.08(-0.77%)
Aug 12, 2022 9.733 9.792 9.641 9.758 16,722,492 +0.15(+1.57%)
Aug 11, 2022 9.574 9.725 9.566 9.608 21,449,244 +0.18(+1.95%)
Aug 10, 2022 9.206 9.466 9.169 9.424 18,623,780 +0.25(+2.73%)
Aug 09, 2022 9.181 9.223 9.081 9.173 18,531,430 +0.07(+0.73%)
Aug 08, 2022 9.047 9.236 9.039 9.106 15,505,517 +0.06(+0.65%)
Aug 05, 2022 9.089 9.202 9.014 9.047 18,671,534 -0.05(-0.55%)
Aug 04, 2022 9.360 9.507 9.081 9.098 29,890,704 -0.11(-1.24%)
Aug 03, 2022 9.311 9.360 9.130 9.212 26,283,900 -0.02(-0.18%)
Aug 02, 2022 9.294 9.311 9.171 9.229 21,708,274 -0.04(-0.44%)
Aug 01, 2022 9.229 9.298 9.024 9.270 25,080,562 +0.01(+0.09%)
Jul 29, 2022 9.253 9.409 9.192 9.261 24,948,976 +0.11(+1.16%)
Jul 28, 2022 9.008 9.204 8.811 9.155 29,284,930 +0.19(+2.10%)
Jul 27, 2022 8.885 8.975 8.733 8.967 27,088,148 +0.25(+2.82%)
Jul 26, 2022 8.786 8.901 8.615 8.721 17,977,160 +0.04(+0.47%)
Jul 25, 2022 8.516 8.737 8.426 8.680 29,285,268 +0.29(+3.41%)
Jul 22, 2022 8.483 8.590 8.328 8.393 11,733,593 -0.09(-1.06%)
Jul 21, 2022 8.475 8.529 8.297 8.483 15,316,056 -0.09(-1.05%)
Jul 20, 2022 8.492 8.615 8.434 8.574 15,989,046 +0.03(+0.38%)
Jul 19, 2022 8.336 8.553 8.307 8.541 16,828,910 +0.28(+3.37%)
Jul 18, 2022 8.156 8.434 8.156 8.262 23,291,222 +0.22(+2.75%)
Jul 15, 2022 8.058 8.082 7.910 8.041 15,793,427 +0.13(+1.66%)
Jul 14, 2022 7.861 7.927 7.669 7.910 27,623,948 -0.16(-2.03%)
Jul 13, 2022 7.787 8.148 7.747 8.074 28,192,730 +0.15(+1.86%)
Jul 12, 2022 7.845 7.927 7.673 7.927 22,203,094 -0.04(-0.51%)
Jul 11, 2022 8.099 8.099 7.871 7.968 23,788,644 -0.18(-2.21%)
Jul 08, 2022 8.099 8.181 8.009 8.148 20,872,170 +0.07(+0.81%)
Jul 07, 2022 7.918 8.197 7.918 8.082 30,773,790 +0.27(+3.46%)
Jul 06, 2022 7.992 8.107 7.493 7.812 47,772,068 -0.28(-3.44%)
Jul 05, 2022 8.074 8.107 7.804 8.090 39,377,144 -0.11(-1.40%)
Jul 01, 2022 8.156 8.283 8.000 8.205 29,418,816 +0.03(+0.40%)
Jun 30, 2022 8.189 8.311 8.074 8.172 41,704,756 -0.16(-1.96%)
Jun 29, 2022 8.500 8.557 8.197 8.336 28,046,858 -0.13(-1.55%)
Jun 28, 2022 8.434 8.623 8.279 8.467 33,865,036 +0.16(+1.97%)
Jun 27, 2022 8.352 8.410 8.230 8.303 25,195,858 +0.03(+0.40%)
Jun 24, 2022 8.131 8.287 8.041 8.271 27,943,900 +0.25(+3.17%)
Jun 23, 2022 8.295 8.303 7.832 8.017 39,161,028 -0.17(-2.10%)
Jun 22, 2022 8.181 8.365 8.033 8.189 27,632,388 -0.31(-3.66%)
Jun 21, 2022 8.393 8.578 8.312 8.500 24,486,544 +0.45(+5.60%)
Jun 17, 2022 8.230 8.402 7.968 8.049 59,241,460 -0.25(-2.96%)
Jun 16, 2022 8.606 8.647 8.279 8.295 40,279,256 -0.48(-5.50%)
Jun 15, 2022 8.942 8.983 8.688 8.778 28,981,434 -0.08(-0.92%)
Jun 14, 2022 9.270 9.286 8.803 8.860 24,065,002 -0.20(-2.17%)
Jun 13, 2022 9.294 9.298 8.926 9.057 39,036,468 -0.47(-4.98%)
Jun 10, 2022 9.777 9.777 9.458 9.532 24,178,958 -0.33(-3.32%)
Jun 09, 2022 9.990 10.03 9.851 9.859 13,321,236 -0.18(-1.79%)
Jun 08, 2022 10.18 10.18 9.941 10.04 20,994,118 -0.04(-0.41%)
Jun 07, 2022 9.704 10.10 9.695 10.08 29,261,980 +0.37(+3.79%)
Jun 06, 2022 9.810 9.826 9.663 9.712 12,255,398 +0.01(+0.08%)
Jun 03, 2022 9.777 9.831 9.679 9.704 12,812,387 -0.13(-1.33%)
Jun 02, 2022 9.728 9.892 9.638 9.835 20,758,614 +0.06(+0.59%)
Jun 01, 2022 9.663 9.822 9.507 9.777 21,560,264 +0.23(+2.40%)
May 31, 2022 9.671 9.728 9.466 9.548 28,207,146 +0.01(+0.09%)
May 27, 2022 9.499 9.589 9.368 9.540 23,704,592 +0.07(+0.69%)
May 26, 2022 9.433 9.646 9.417 9.474 20,036,552 +0.11(+1.14%)
May 25, 2022 9.130 9.392 9.114 9.368 19,398,278 +0.22(+2.42%)
May 24, 2022 9.147 9.216 8.983 9.147 16,177,860 -0.08(-0.89%)
May 23, 2022 9.114 9.261 9.053 9.229 26,237,798 +0.13(+1.44%)
May 20, 2022 9.270 9.302 8.877 9.098 21,214,744 +0.04(+0.45%)
May 19, 2022 9.130 9.188 8.938 9.057 25,003,778 -0.14(-1.51%)
May 18, 2022 9.622 9.654 9.061 9.196 26,715,534 -0.41(-4.26%)
May 17, 2022 9.417 9.614 9.360 9.605 23,429,052 +0.32(+3.44%)
May 16, 2022 9.008 9.388 9.008 9.286 22,609,248 +0.24(+2.62%)
May 13, 2022 8.856 9.143 8.856 9.049 23,185,106 +0.32(+3.66%)
May 12, 2022 8.729 8.836 8.565 8.729 24,023,846 -0.06(-0.65%)
May 11, 2022 8.885 9.212 8.770 8.786 23,830,956 +0.03(+0.37%)
May 10, 2022 9.049 9.073 8.479 8.754 38,875,672 -0.11(-1.29%)
May 09, 2022 9.376 9.397 8.827 8.868 53,858,560 -0.66(-6.88%)
May 06, 2022 9.663 9.695 9.301 9.523 36,832,288 -0.04(-0.43%)
May 05, 2022 9.862 10.05 9.439 9.564 45,012,564 -0.16(-1.66%)
May 04, 2022 9.613 9.733 9.311 9.725 40,537,832 +0.27(+2.90%)
May 03, 2022 9.130 9.484 9.097 9.452 33,191,506 +0.37(+4.08%)
May 02, 2022 8.872 9.097 8.775 9.081 29,478,214 +0.16(+1.80%)
Apr 29, 2022 9.162 9.242 8.880 8.920 20,497,956 -0.26(-2.81%)
Apr 28, 2022 9.154 9.218 8.896 9.178 27,720,908 +0.12(+1.33%)
Apr 27, 2022 9.154 9.242 8.985 9.057 22,315,348 -0.02(-0.18%)
Apr 26, 2022 9.041 9.299 8.953 9.073 35,781,392 +0.13(+1.44%)
Apr 25, 2022 8.860 8.969 8.510 8.944 51,347,100 -0.14(-1.51%)
Apr 22, 2022 9.403 9.460 9.049 9.081 20,695,990 -0.30(-3.18%)
Apr 21, 2022 9.645 9.725 9.355 9.379 31,133,736 -0.19(-2.02%)
Apr 20, 2022 9.500 9.593 9.379 9.572 20,003,454 +0.14(+1.45%)
Apr 19, 2022 9.355 9.484 9.307 9.436 17,663,010 +0.08(+0.86%)
Apr 18, 2022 9.323 9.476 9.194 9.355 27,134,828 +0.07(+0.78%)
Apr 14, 2022 9.250 9.355 9.154 9.283 15,567,329 -0.02(-0.26%)
Apr 13, 2022 9.250 9.331 9.085 9.307 24,181,926 +0.16(+1.76%)
Apr 12, 2022 9.001 9.154 8.944 9.146 26,150,270 +0.25(+2.81%)
Apr 11, 2022 9.017 9.057 8.840 8.896 19,643,610 -0.14(-1.60%)
Apr 08, 2022 8.928 9.065 8.792 9.041 16,773,938 +0.15(+1.72%)
Apr 07, 2022 8.985 9.009 8.703 8.888 21,284,006 -0.04(-0.45%)
Apr 06, 2022 9.033 9.065 8.832 8.928 32,908,502 -0.08(-0.89%)
Apr 05, 2022 9.258 9.307 8.969 9.009 19,874,904 -0.21(-2.27%)
Apr 04, 2022 9.323 9.383 9.097 9.218 20,824,076 -0.06(-0.61%)
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.