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

Energy Transfer LP (NY: ET )

15.94 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 8.352 8.438 8.254 8.438 28,345,644 +0.08(+0.94%)
Dec 30, 2019 8.510 8.563 8.293 8.359 25,167,210 -0.18(-2.16%)
Dec 27, 2019 8.662 8.668 8.504 8.543 20,707,626 -0.10(-1.14%)
Dec 26, 2019 8.615 8.714 8.583 8.642 15,407,868 +0.05(+0.54%)
Dec 24, 2019 8.550 8.596 8.471 8.596 11,503,933 +0.01(+0.15%)
Dec 23, 2019 8.622 8.662 8.517 8.583 22,838,198 -0.01(-0.15%)
Dec 20, 2019 8.550 8.642 8.471 8.596 32,474,762 +0.10(+1.16%)
Dec 19, 2019 8.550 8.635 8.444 8.497 25,708,804 -0.05(-0.54%)
Dec 18, 2019 8.306 8.550 8.306 8.543 23,551,720 +0.24(+2.93%)
Dec 17, 2019 8.471 8.530 8.287 8.300 26,405,742 -0.12(-1.48%)
Dec 16, 2019 8.425 8.504 8.372 8.425 21,016,174 +0.05(+0.63%)
Dec 13, 2019 8.385 8.438 8.181 8.372 31,958,242 +0.06(+0.71%)
Dec 12, 2019 8.024 8.366 8.024 8.313 39,293,816 +0.32(+3.95%)
Dec 11, 2019 7.932 8.043 7.892 7.997 20,232,998 +0.08(+1.00%)
Dec 10, 2019 7.800 8.063 7.774 7.918 31,857,462 +0.16(+2.12%)
Dec 09, 2019 7.530 7.793 7.511 7.754 27,998,126 +0.19(+2.52%)
Dec 06, 2019 7.576 7.701 7.514 7.563 28,958,260 -0.07(-0.86%)
Dec 05, 2019 7.471 7.649 7.451 7.629 28,527,190 +0.18(+2.38%)
Dec 04, 2019 7.563 7.576 7.412 7.451 58,016,428 -0.05(-0.61%)
Dec 03, 2019 7.563 7.655 7.445 7.497 28,010,174 -0.15(-1.98%)
Dec 02, 2019 7.833 7.853 7.629 7.649 20,273,264 -0.12(-1.52%)
Nov 29, 2019 7.813 7.872 7.741 7.767 7,922,201 -0.04(-0.51%)
Nov 27, 2019 7.866 7.905 7.682 7.807 33,261,324 -0.06(-0.75%)
Nov 26, 2019 8.089 8.089 7.826 7.866 19,776,508 -0.22(-2.76%)
Nov 25, 2019 7.892 8.109 7.872 8.089 28,567,256 +0.24(+3.10%)
Nov 22, 2019 7.885 7.925 7.728 7.846 22,415,016 +0.01(+0.17%)
Nov 21, 2019 7.511 7.872 7.484 7.833 35,837,364 +0.36(+4.84%)
Nov 20, 2019 7.445 7.583 7.405 7.471 25,107,498 -0.01(-0.18%)
Nov 19, 2019 7.583 7.622 7.267 7.484 45,569,996 +0.03(+0.44%)
Nov 18, 2019 7.675 7.688 7.412 7.451 25,287,178 -0.19(-2.50%)
Nov 15, 2019 7.465 7.698 7.445 7.642 36,595,972 +0.29(+3.94%)
Nov 14, 2019 7.340 7.432 7.169 7.353 41,844,908 +0.01(+0.18%)
Nov 13, 2019 7.445 7.504 7.129 7.340 88,256,824 -0.33(-4.29%)
Nov 12, 2019 7.892 7.978 7.596 7.668 50,540,520 -0.20(-2.59%)
Nov 11, 2019 7.971 7.984 7.859 7.872 19,606,872 -0.16(-2.05%)
Nov 08, 2019 7.971 8.037 7.807 8.037 29,358,764 +0.07(+0.91%)
Nov 07, 2019 8.313 8.352 7.859 7.964 35,570,760 -0.10(-1.22%)
Nov 06, 2019 8.287 8.300 8.050 8.063 23,678,030 -0.26(-3.16%)
Nov 05, 2019 8.346 8.359 8.142 8.326 20,549,524 +0.01(+0.16%)
Nov 04, 2019 8.425 8.444 8.227 8.313 21,773,428 +0.02(+0.28%)
Nov 01, 2019 8.149 8.322 8.136 8.290 27,122,098 +0.21(+2.54%)
Oct 31, 2019 7.950 8.091 7.840 8.084 28,290,058 +0.15(+1.94%)
Oct 30, 2019 7.975 8.027 7.866 7.930 21,067,872 +0.00(+0.00%)
Oct 29, 2019 7.930 8.059 7.879 7.930 23,030,342 -0.01(-0.08%)
Oct 28, 2019 8.123 8.194 7.918 7.937 18,310,112 -0.12(-1.51%)
Oct 25, 2019 7.995 8.123 7.975 8.059 16,575,843 +0.07(+0.88%)
Oct 24, 2019 8.142 8.149 7.982 7.988 18,439,858 -0.10(-1.27%)
Oct 23, 2019 8.194 8.206 8.065 8.091 16,376,559 -0.06(-0.79%)
Oct 22, 2019 8.309 8.328 8.136 8.155 20,763,944 -0.10(-1.24%)
Oct 21, 2019 8.194 8.316 8.155 8.258 16,150,550 +0.08(+0.94%)
Oct 18, 2019 8.072 8.284 8.059 8.181 17,985,052 +0.12(+1.43%)
Oct 17, 2019 8.072 8.129 8.014 8.065 16,565,455 +0.01(+0.08%)
Oct 16, 2019 8.027 8.094 7.982 8.059 12,559,119 +0.04(+0.48%)
Oct 15, 2019 8.027 8.104 7.956 8.020 18,961,240 +0.01(+0.16%)
Oct 14, 2019 8.027 8.072 7.911 8.007 18,988,384 -0.06(-0.80%)
Oct 11, 2019 8.059 8.162 7.995 8.072 15,576,830 +0.10(+1.21%)
Oct 10, 2019 7.918 7.995 7.866 7.975 19,928,738 +0.06(+0.73%)
Oct 09, 2019 8.059 8.091 7.911 7.918 18,915,362 -0.02(-0.24%)
Oct 08, 2019 8.123 8.155 7.937 7.937 19,857,696 -0.22(-2.75%)
Oct 07, 2019 8.290 8.328 8.162 8.162 17,765,036 -0.12(-1.47%)
Oct 04, 2019 8.284 8.428 8.258 8.284 13,010,695 +0.02(+0.23%)
Oct 03, 2019 8.226 8.264 8.033 8.264 16,573,151 +0.13(+1.58%)
Oct 02, 2019 8.328 8.341 8.104 8.136 24,510,906 -0.21(-2.46%)
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.