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 (%)
Mar 31, 2022 9.413 9.507 9.183 9.191 31,814,608 -0.28(-2.95%)
Mar 30, 2022 9.174 9.478 9.084 9.470 53,062,888 +0.39(+4.34%)
Mar 29, 2022 8.887 9.224 8.845 9.076 37,619,412 +0.14(+1.56%)
Mar 28, 2022 8.624 9.022 8.423 8.936 54,047,940 +0.25(+2.93%)
Mar 25, 2022 8.402 8.706 8.378 8.682 38,791,880 +0.26(+3.12%)
Mar 24, 2022 8.337 8.435 8.296 8.419 21,617,152 +0.13(+1.59%)
Mar 23, 2022 8.435 8.452 8.271 8.287 16,953,748 -0.09(-1.08%)
Mar 22, 2022 8.181 8.402 8.123 8.378 21,661,966 +0.25(+3.03%)
Mar 21, 2022 8.123 8.189 8.103 8.131 36,758,756 +0.09(+1.12%)
Mar 18, 2022 8.115 8.140 8.012 8.041 25,659,076 -0.09(-1.11%)
Mar 17, 2022 8.164 8.213 8.082 8.131 19,034,104 +0.05(+0.61%)
Mar 16, 2022 8.025 8.107 7.942 8.082 20,247,654 +0.07(+0.92%)
Mar 15, 2022 7.885 8.082 7.811 8.008 28,149,702 -0.06(-0.71%)
Mar 14, 2022 8.222 8.263 7.992 8.066 32,109,586 -0.23(-2.77%)
Mar 11, 2022 8.452 8.485 8.263 8.296 23,544,398 -0.17(-2.04%)
Mar 10, 2022 8.386 8.546 8.320 8.468 28,448,380 +0.11(+1.28%)
Mar 09, 2022 8.476 8.485 8.267 8.361 30,317,158 -0.20(-2.30%)
Mar 08, 2022 8.501 8.780 8.472 8.558 57,482,520 +0.07(+0.77%)
Mar 07, 2022 8.690 8.698 8.386 8.493 32,596,436 -0.07(-0.86%)
Mar 04, 2022 8.526 8.591 8.435 8.567 19,275,618 +0.05(+0.58%)
Mar 03, 2022 8.583 8.599 8.411 8.517 23,618,068 -0.10(-1.14%)
Mar 02, 2022 8.632 8.665 8.530 8.616 30,611,080 +0.06(+0.67%)
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.