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 (%)
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 28,235,700 +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 13,295,797 +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 10,222,938 +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 19,733,636 -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.