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

Energy Transfer LP (NY: ET )

16.07 +0.15 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2018 7.584 7.821 7.537 7.809 23,144,720 +0.26(+3.45%)
Dec 28, 2018 7.685 7.797 7.501 7.549 21,365,580 -0.04(-0.55%)
Dec 27, 2018 7.496 7.655 7.306 7.590 39,719,916 -0.06(-0.77%)
Dec 26, 2018 7.105 7.655 7.034 7.649 30,388,670 +0.67(+9.66%)
Dec 24, 2018 7.088 7.229 6.904 6.975 23,468,000 -0.26(-3.59%)
Dec 21, 2018 7.626 7.756 7.229 7.235 49,704,096 -0.35(-4.67%)
Dec 20, 2018 7.631 7.744 7.371 7.590 40,135,520 -0.08(-1.00%)
Dec 19, 2018 7.685 7.968 7.626 7.667 32,142,076 +0.02(+0.23%)
Dec 18, 2018 8.051 8.051 7.537 7.649 46,606,988 -0.27(-3.43%)
Dec 17, 2018 8.406 8.406 7.832 7.921 28,887,416 -0.40(-4.76%)
Dec 14, 2018 8.554 8.654 8.282 8.317 24,430,566 -0.30(-3.43%)
Dec 13, 2018 8.388 8.684 8.376 8.613 17,090,262 +0.15(+1.82%)
Dec 12, 2018 8.376 8.648 8.294 8.459 13,736,964 +0.14(+1.63%)
Dec 11, 2018 8.270 8.429 8.087 8.323 17,679,902 +0.14(+1.66%)
Dec 10, 2018 8.364 8.406 7.968 8.187 21,096,986 -0.24(-2.81%)
Dec 07, 2018 8.536 8.737 8.353 8.424 21,310,092 +0.02(+0.21%)
Dec 06, 2018 8.341 8.471 8.104 8.406 26,843,200 -0.02(-0.28%)
Dec 04, 2018 8.985 8.985 8.429 8.429 25,653,142 -0.53(-5.94%)
Dec 03, 2018 8.737 9.044 8.731 8.962 16,263,246 +0.35(+4.05%)
Nov 30, 2018 8.642 8.707 8.542 8.613 18,132,272 -0.09(-1.09%)
Nov 29, 2018 8.630 8.837 8.601 8.707 21,769,404 +0.07(+0.75%)
Nov 28, 2018 8.571 8.678 8.435 8.642 12,227,478 +0.08(+0.90%)
Nov 27, 2018 8.471 8.672 8.471 8.565 15,234,336 +0.04(+0.49%)
Nov 26, 2018 8.554 8.678 8.459 8.524 12,856,490 +0.11(+1.34%)
Nov 23, 2018 8.500 8.548 8.282 8.412 8,395,300 -0.27(-3.07%)
Nov 21, 2018 8.678 8.678 8.678 0 +0.22(+2.66%)
Nov 20, 2018 8.695 8.719 8.317 8.453 32,238,278 -0.30(-3.38%)
Nov 19, 2018 8.867 8.908 8.749 8.749 20,268,822 +0.00(+0.00%)
Nov 16, 2018 8.766 8.926 8.678 8.749 16,278,022 +0.03(+0.34%)
Nov 15, 2018 8.684 8.837 8.648 8.719 15,574,799 +0.11(+1.24%)
Nov 14, 2018 9.015 9.015 8.554 8.613 23,321,932 -0.21(-2.41%)
Nov 13, 2018 9.092 9.269 8.790 8.826 23,080,286 -0.28(-3.05%)
Nov 12, 2018 9.257 9.428 9.092 9.103 11,992,330 -0.15(-1.66%)
Nov 09, 2018 9.399 9.446 9.151 9.257 18,590,210 -0.24(-2.49%)
Nov 08, 2018 9.582 10.07 9.393 9.494 24,813,960 +0.05(+0.56%)
Nov 07, 2018 9.393 9.458 9.145 9.440 16,043,582 +0.22(+2.40%)
Nov 06, 2018 9.224 9.277 9.033 9.219 12,152,660 -0.04(-0.44%)
Nov 05, 2018 9.172 9.265 9.056 9.259 18,039,752 +0.18(+1.98%)
Nov 02, 2018 9.230 9.248 8.900 9.079 14,717,593 -0.10(-1.07%)
Nov 01, 2018 9.033 9.265 8.964 9.178 12,851,321 +0.17(+1.87%)
Oct 31, 2018 8.958 9.103 8.923 9.010 17,675,460 +0.31(+3.60%)
Oct 30, 2018 8.639 8.714 8.482 8.697 21,466,830 +0.09(+1.08%)
Oct 29, 2018 9.016 9.079 8.552 8.604 24,284,868 -0.36(-4.01%)
Oct 26, 2018 9.010 9.085 8.790 8.964 16,013,064 -0.13(-1.47%)
Oct 25, 2018 8.993 9.195 8.816 9.097 25,476,322 +0.20(+2.28%)
Oct 24, 2018 9.311 9.311 8.795 8.894 25,574,966 -0.43(-4.60%)
Oct 23, 2018 9.294 9.364 9.039 9.323 27,116,154 -0.23(-2.37%)
Oct 22, 2018 9.851 9.851 9.520 9.549 33,028,882 -0.34(-3.46%)
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.