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 (%)
Jul 31, 2020 4.489 4.558 4.407 4.489 21,732,900 +0.02(+0.46%)
Jul 30, 2020 4.537 4.544 4.420 4.468 26,715,542 -0.10(-2.25%)
Jul 29, 2020 4.468 4.585 4.359 4.571 41,673,588 +0.29(+6.89%)
Jul 28, 2020 4.379 4.393 4.277 4.277 32,691,536 -0.10(-2.19%)
Jul 27, 2020 4.503 4.523 4.373 4.373 34,043,712 -0.19(-4.06%)
Jul 24, 2020 4.496 4.582 4.462 4.558 21,416,418 +0.02(+0.45%)
Jul 23, 2020 4.516 4.564 4.462 4.537 28,090,260 +0.02(+0.46%)
Jul 22, 2020 4.564 4.592 4.482 4.516 24,872,810 -0.10(-2.23%)
Jul 21, 2020 4.489 4.647 4.482 4.619 30,715,366 +0.18(+4.01%)
Jul 20, 2020 4.489 4.503 4.434 4.441 16,247,862 +0.01(+0.15%)
Jul 17, 2020 4.551 4.626 4.434 4.434 23,640,398 -0.08(-1.82%)
Jul 16, 2020 4.510 4.633 4.434 4.516 25,558,252 -0.02(-0.45%)
Jul 15, 2020 4.530 4.585 4.420 4.537 32,189,796 +0.18(+4.09%)
Jul 14, 2020 4.345 4.393 4.311 4.359 38,433,128 +0.00(+0.00%)
Jul 13, 2020 4.475 4.516 4.331 4.359 44,243,976 -0.05(-1.24%)
Jul 10, 2020 4.325 4.455 4.301 4.414 21,067,982 +0.07(+1.58%)
Jul 09, 2020 4.523 4.558 4.318 4.345 40,827,152 -0.19(-4.23%)
Jul 08, 2020 4.379 4.544 4.290 4.537 58,109,452 +0.21(+4.91%)
Jul 07, 2020 4.153 4.523 4.146 4.325 62,200,036 +0.10(+2.27%)
Jul 06, 2020 4.866 4.900 4.160 4.229 150,957,120 -0.60(-12.36%)
Jul 02, 2020 4.900 4.928 4.818 4.825 21,910,036 -0.03(-0.71%)
Jul 01, 2020 4.880 4.948 4.797 4.859 18,060,338 -0.02(-0.42%)
Jun 30, 2020 4.797 4.887 4.749 4.880 21,320,472 +0.07(+1.42%)
Jun 29, 2020 4.818 4.900 4.729 4.811 30,461,184 -0.03(-0.57%)
Jun 26, 2020 5.030 5.072 4.832 4.839 34,415,360 -0.24(-4.72%)
Jun 25, 2020 5.024 5.270 5.003 5.078 23,596,832 -0.05(-0.94%)
Jun 24, 2020 5.298 5.325 4.941 5.126 37,376,252 -0.27(-5.08%)
Jun 23, 2020 5.483 5.586 5.359 5.401 22,671,418 -0.03(-0.63%)
Jun 22, 2020 5.455 5.490 5.353 5.435 44,431,312 -0.03(-0.50%)
Jun 19, 2020 5.654 5.654 5.442 5.462 28,305,764 -0.06(-1.12%)
Jun 18, 2020 5.483 5.620 5.455 5.524 23,873,152 -0.02(-0.37%)
Jun 17, 2020 5.620 5.695 5.510 5.544 37,597,920 -0.11(-1.94%)
Jun 16, 2020 5.832 5.860 5.496 5.654 58,226,616 +0.08(+1.35%)
Jun 15, 2020 5.092 5.709 5.030 5.579 61,766,224 +0.25(+4.76%)
Jun 12, 2020 5.620 5.678 5.263 5.325 44,838,096 -0.04(-0.77%)
Jun 11, 2020 5.517 5.685 5.188 5.366 69,560,992 -0.64(-10.72%)
Jun 10, 2020 6.134 6.148 5.846 6.011 52,824,128 -0.12(-2.01%)
Jun 09, 2020 6.374 6.381 6.017 6.134 45,966,696 -0.27(-4.18%)
Jun 08, 2020 6.456 6.545 6.339 6.401 42,875,064 +0.12(+1.97%)
Jun 05, 2020 6.456 6.486 6.202 6.278 43,750,328 +0.23(+3.85%)
Jun 04, 2020 5.825 6.100 5.812 6.045 32,096,442 +0.20(+3.40%)
Jun 03, 2020 5.723 5.887 5.723 5.846 31,928,472 +0.15(+2.65%)
Jun 02, 2020 5.716 5.723 5.572 5.695 25,953,992 +0.07(+1.22%)
Jun 01, 2020 5.613 5.709 5.538 5.627 20,920,620 +0.03(+0.61%)
May 29, 2020 5.613 5.687 5.490 5.592 28,600,214 -0.08(-1.33%)
May 28, 2020 5.695 5.812 5.579 5.668 26,859,942 +0.01(+0.12%)
May 27, 2020 5.839 5.880 5.579 5.661 37,112,920 -0.11(-1.90%)
May 26, 2020 5.819 5.846 5.709 5.771 37,522,484 +0.15(+2.68%)
May 22, 2020 5.517 5.620 5.483 5.620 18,912,142 +0.01(+0.24%)
May 21, 2020 5.764 5.784 5.503 5.606 46,793,580 -0.08(-1.33%)
May 20, 2020 5.517 5.771 5.496 5.682 51,797,232 +0.23(+4.28%)
May 19, 2020 5.490 5.510 5.270 5.449 39,168,044 +0.10(+1.79%)
May 18, 2020 5.209 5.476 5.161 5.353 56,366,180 +0.42(+8.47%)
May 15, 2020 4.763 5.003 4.732 4.935 62,151,196 +0.19(+3.90%)
May 14, 2020 4.592 4.921 4.530 4.749 41,270,984 -0.01(-0.14%)
May 13, 2020 5.147 5.174 4.667 4.756 64,310,728 -0.39(-7.59%)
May 12, 2020 5.318 5.469 5.147 5.147 54,300,760 -0.12(-2.34%)
May 11, 2020 5.181 5.291 5.092 5.270 35,486,344 +0.03(+0.65%)
May 08, 2020 5.188 5.332 5.099 5.236 56,471,016 +0.10(+2.00%)
May 07, 2020 5.311 5.373 5.113 5.133 34,665,216 -0.06(-1.19%)
May 06, 2020 5.421 5.476 5.113 5.195 43,701,428 -0.23(-4.23%)
May 05, 2020 5.537 5.622 5.299 5.425 56,332,444 +0.09(+1.61%)
May 04, 2020 5.114 5.359 5.035 5.339 43,654,724 +0.18(+3.59%)
May 01, 2020 5.431 5.431 5.147 5.154 56,521,692 -0.39(-7.02%)
Apr 30, 2020 5.477 5.952 5.345 5.543 98,020,968 +0.17(+3.19%)
Apr 29, 2020 4.930 5.444 4.837 5.372 63,597,528 +0.59(+12.28%)
Apr 28, 2020 4.883 4.943 4.692 4.784 37,379,804 +0.01(+0.28%)
Apr 27, 2020 4.751 4.784 4.567 4.771 42,601,684 +0.03(+0.56%)
Apr 24, 2020 4.804 4.943 4.633 4.745 64,907,884 +0.09(+1.99%)
Apr 23, 2020 4.454 4.685 4.375 4.652 55,169,944 +0.38(+8.80%)
Apr 22, 2020 4.157 4.336 4.039 4.276 41,207,216 +0.22(+5.54%)
Apr 21, 2020 3.907 4.085 3.841 4.052 44,541,732 +0.04(+0.99%)
Apr 20, 2020 3.828 4.256 3.768 4.012 62,055,268 -0.05(-1.30%)
Apr 17, 2020 3.801 4.065 3.788 4.065 67,265,144 +0.31(+8.26%)
Apr 16, 2020 3.880 3.913 3.729 3.755 29,827,716 -0.13(-3.40%)
Apr 15, 2020 3.894 3.927 3.669 3.887 72,362,400 -0.16(-4.07%)
Apr 14, 2020 3.999 4.131 3.960 4.052 52,020,868 +0.12(+3.02%)
Apr 13, 2020 4.124 4.124 3.847 3.933 62,749,584 +0.10(+2.58%)
Apr 09, 2020 3.973 4.263 3.722 3.834 102,379,944 +0.11(+2.83%)
Apr 08, 2020 3.729 3.795 3.630 3.729 59,933,104 +0.05(+1.25%)
Apr 07, 2020 3.861 3.894 3.531 3.682 90,346,248 +0.03(+0.72%)
Apr 06, 2020 3.696 3.768 3.570 3.656 68,165,096 +0.05(+1.28%)
Apr 03, 2020 3.735 3.755 3.339 3.610 69,738,936 +0.16(+4.79%)
Apr 02, 2020 3.524 3.913 3.319 3.445 71,937,872 +0.13(+3.78%)
Apr 01, 2020 3.082 3.359 2.983 3.319 60,852,756 +0.28(+9.35%)
Mar 31, 2020 3.121 3.201 2.943 3.036 65,171,096 +0.05(+1.55%)
Mar 30, 2020 3.088 3.088 2.838 2.989 44,841,628 -0.16(-5.03%)
Mar 27, 2020 3.313 3.319 2.970 3.148 65,116,392 -0.20(-6.10%)
Mar 26, 2020 3.319 3.821 3.187 3.352 81,627,136 +0.11(+3.25%)
Mar 25, 2020 3.293 3.524 3.042 3.247 78,787,872 +0.08(+2.50%)
Mar 24, 2020 3.366 3.498 3.161 3.168 53,534,760 +0.01(+0.21%)
Mar 23, 2020 3.339 3.339 3.042 3.161 49,087,860 -0.30(-8.76%)
Mar 20, 2020 3.788 3.847 3.181 3.465 95,883,080 -0.13(-3.67%)
Mar 19, 2020 3.135 3.801 2.772 3.597 94,235,200 +0.59(+19.52%)
Mar 18, 2020 3.154 3.201 2.475 3.009 151,641,440 -0.46(-13.14%)
Mar 17, 2020 3.887 3.913 3.405 3.465 90,648,944 -0.33(-8.70%)
Mar 16, 2020 3.795 4.019 3.636 3.795 79,371,240 -0.65(-14.56%)
Mar 13, 2020 4.659 4.751 4.026 4.441 63,280,560 +0.28(+6.83%)
Mar 12, 2020 4.276 4.382 3.649 4.157 87,116,832 -0.49(-10.64%)
Mar 11, 2020 4.817 5.088 4.586 4.652 83,200,040 -0.38(-7.60%)
Mar 10, 2020 5.616 5.636 4.382 5.035 110,267,736 +0.17(+3.53%)
Mar 09, 2020 4.619 5.669 4.184 4.864 158,601,728 -1.87(-27.82%)
Mar 06, 2020 7.220 7.226 6.718 6.738 69,696,808 -0.69(-9.24%)
Mar 05, 2020 7.516 7.569 7.285 7.424 32,624,784 -0.19(-2.51%)
Mar 04, 2020 7.813 7.820 7.497 7.615 32,881,730 -0.01(-0.09%)
Mar 03, 2020 7.919 8.084 7.543 7.622 44,329,480 -0.18(-2.37%)
Mar 02, 2020 7.391 7.846 7.279 7.807 62,799,732 +0.49(+6.77%)
Feb 28, 2020 6.784 7.371 6.672 7.312 60,130,020 +0.22(+3.07%)
Feb 27, 2020 6.830 7.272 6.540 7.094 66,414,480 -0.02(-0.28%)
Feb 26, 2020 7.457 7.530 7.114 7.114 45,080,036 -0.29(-3.92%)
Feb 25, 2020 7.721 7.734 7.266 7.404 56,668,032 -0.22(-2.86%)
Feb 24, 2020 7.754 7.767 7.556 7.622 46,350,360 -0.39(-4.86%)
Feb 21, 2020 8.249 8.256 7.896 8.011 45,879,620 -0.26(-3.19%)
Feb 20, 2020 8.328 8.467 8.262 8.275 42,314,376 -0.09(-1.10%)
Feb 19, 2020 8.487 8.533 8.341 8.368 22,479,974 -0.01(-0.16%)
Feb 18, 2020 8.322 8.388 8.190 8.381 30,672,678 -0.01(-0.16%)
Feb 14, 2020 8.513 8.559 8.328 8.394 16,386,877 -0.06(-0.70%)
Feb 13, 2020 8.381 8.533 8.348 8.454 38,227,552 -0.01(-0.16%)
Feb 12, 2020 8.216 8.467 8.203 8.467 27,097,258 +0.30(+3.72%)
Feb 11, 2020 8.117 8.170 8.005 8.163 43,477,260 +0.12(+1.48%)
Feb 10, 2020 8.249 8.262 7.959 8.044 39,846,740 -0.24(-2.95%)
Feb 07, 2020 8.315 8.348 8.150 8.289 27,716,310 -0.10(-1.18%)
Feb 06, 2020 8.407 8.421 8.295 8.388 28,399,830 +0.01(+0.12%)
Feb 05, 2020 8.378 8.513 8.326 8.378 23,538,342 +0.08(+0.93%)
Feb 04, 2020 8.320 8.371 8.217 8.300 30,920,826 +0.05(+0.62%)
Feb 03, 2020 8.113 8.249 8.104 8.249 18,868,704 +0.14(+1.67%)
Jan 31, 2020 8.197 8.260 8.062 8.113 17,186,512 -0.12(-1.49%)
Jan 30, 2020 8.217 8.262 8.133 8.236 26,752,152 -0.05(-0.54%)
Jan 29, 2020 8.313 8.339 8.255 8.281 20,696,124 +0.04(+0.47%)
Jan 28, 2020 8.152 8.300 8.133 8.242 17,493,894 +0.12(+1.43%)
Jan 27, 2020 8.049 8.171 7.991 8.126 29,668,886 -0.09(-1.10%)
Jan 24, 2020 8.403 8.429 8.113 8.217 19,239,780 -0.15(-1.85%)
Jan 23, 2020 8.139 8.384 8.049 8.371 22,098,696 +0.18(+2.20%)
Jan 22, 2020 8.539 8.545 8.171 8.191 38,411,408 -0.24(-2.83%)
Jan 21, 2020 8.758 8.758 8.410 8.429 29,270,044 -0.31(-3.54%)
Jan 17, 2020 8.809 8.816 8.674 8.739 23,066,540 -0.01(-0.15%)
Jan 16, 2020 8.764 8.829 8.726 8.751 16,130,345 +0.05(+0.59%)
Jan 15, 2020 8.700 8.784 8.668 8.700 25,960,472 -0.04(-0.44%)
Jan 14, 2020 8.771 8.816 8.668 8.739 12,677,129 +0.03(+0.37%)
Jan 13, 2020 8.577 8.777 8.519 8.706 23,214,562 +0.15(+1.81%)
Jan 10, 2020 8.668 8.674 8.513 8.552 14,986,136 -0.10(-1.19%)
Jan 09, 2020 8.764 8.771 8.577 8.655 27,639,960 +0.06(+0.67%)
Jan 08, 2020 8.784 8.829 8.526 8.597 21,002,088 -0.19(-2.13%)
Jan 07, 2020 8.874 8.880 8.700 8.784 21,557,678 -0.03(-0.37%)
Jan 06, 2020 8.848 8.932 8.803 8.816 27,531,804 +0.08(+0.96%)
Jan 03, 2020 8.635 8.768 8.468 8.732 27,297,994 +0.14(+1.57%)
Jan 02, 2020 8.345 8.610 8.313 8.597 28,504,684 +0.33(+3.98%)
Dec 31, 2019 8.184 8.268 8.088 8.268 28,927,792 +0.08(+0.94%)
Dec 30, 2019 8.339 8.391 8.126 8.191 25,684,080 -0.18(-2.16%)
Dec 27, 2019 8.487 8.494 8.333 8.371 21,132,910 -0.10(-1.14%)
Dec 26, 2019 8.442 8.539 8.410 8.468 15,724,307 +0.05(+0.54%)
Dec 24, 2019 8.378 8.423 8.300 8.423 11,740,195 +0.01(+0.15%)
Dec 23, 2019 8.449 8.487 8.345 8.410 23,307,238 -0.01(-0.15%)
Dec 20, 2019 8.378 8.468 8.300 8.423 33,141,712 +0.10(+1.16%)
Dec 19, 2019 8.378 8.461 8.275 8.326 26,236,798 -0.05(-0.54%)
Dec 18, 2019 8.139 8.378 8.139 8.371 24,035,414 +0.24(+2.93%)
Dec 17, 2019 8.300 8.358 8.120 8.133 26,948,050 -0.12(-1.48%)
Dec 16, 2019 8.255 8.333 8.204 8.255 21,447,792 +0.05(+0.63%)
Dec 13, 2019 8.217 8.268 8.017 8.204 32,614,584 +0.06(+0.71%)
Dec 12, 2019 7.862 8.197 7.862 8.146 40,100,816 +0.31(+3.95%)
Dec 11, 2019 7.772 7.881 7.733 7.836 20,648,534 +0.08(+1.00%)
Dec 10, 2019 7.643 7.901 7.617 7.759 32,511,734 +0.16(+2.12%)
Dec 09, 2019 7.379 7.637 7.359 7.598 28,573,138 +0.19(+2.52%)
Dec 06, 2019 7.424 7.546 7.363 7.411 29,552,990 -0.06(-0.86%)
Dec 05, 2019 7.321 7.495 7.301 7.475 29,113,066 +0.17(+2.38%)
Dec 04, 2019 7.411 7.424 7.263 7.301 59,207,940 -0.05(-0.61%)
Dec 03, 2019 7.411 7.501 7.295 7.347 28,585,434 -0.15(-1.98%)
Dec 02, 2019 7.675 7.695 7.475 7.495 20,689,626 -0.12(-1.52%)
Nov 29, 2019 7.656 7.714 7.585 7.611 8,084,903 -0.04(-0.51%)
Nov 27, 2019 7.707 7.746 7.527 7.649 33,944,428 -0.06(-0.75%)
Nov 26, 2019 7.927 7.927 7.669 7.707 20,182,666 -0.22(-2.76%)
Nov 25, 2019 7.733 7.946 7.714 7.927 29,153,956 +0.24(+3.10%)
Nov 22, 2019 7.727 7.765 7.572 7.688 22,875,364 +0.01(+0.17%)
Nov 21, 2019 7.359 7.714 7.334 7.675 36,573,376 +0.35(+4.84%)
Nov 20, 2019 7.295 7.430 7.256 7.321 25,623,144 -0.01(-0.18%)
Nov 19, 2019 7.430 7.469 7.121 7.334 46,505,888 +0.03(+0.44%)
Nov 18, 2019 7.521 7.533 7.263 7.301 25,806,514 -0.19(-2.50%)
Nov 15, 2019 7.314 7.543 7.295 7.488 37,347,560 +0.28(+3.94%)
Nov 14, 2019 7.192 7.282 7.024 7.205 42,704,300 +0.01(+0.18%)
Nov 13, 2019 7.295 7.353 6.986 7.192 90,069,400 -0.32(-4.29%)
Nov 12, 2019 7.733 7.817 7.443 7.514 51,578,496 -0.20(-2.59%)
Nov 11, 2019 7.811 7.823 7.701 7.714 20,009,548 -0.16(-2.05%)
Nov 08, 2019 7.811 7.875 7.649 7.875 29,961,720 +0.07(+0.91%)
Nov 07, 2019 8.146 8.184 7.701 7.804 36,301,296 -0.10(-1.22%)
Nov 06, 2019 8.120 8.133 7.888 7.901 24,164,316 -0.26(-3.16%)
Nov 05, 2019 8.178 8.191 7.978 8.159 20,971,560 +0.01(+0.16%)
Nov 04, 2019 8.255 8.275 8.062 8.146 22,220,600 +0.02(+0.28%)
Nov 01, 2019 7.985 8.155 7.972 8.123 27,679,120 +0.20(+2.54%)
Oct 31, 2019 7.790 7.928 7.683 7.922 28,871,066 +0.15(+1.94%)
Oct 30, 2019 7.815 7.865 7.708 7.771 21,500,556 +0.00(+0.00%)
Oct 29, 2019 7.771 7.897 7.720 7.771 23,503,330 -0.01(-0.08%)
Oct 28, 2019 7.960 8.029 7.758 7.777 18,686,158 -0.12(-1.51%)
Oct 25, 2019 7.834 7.960 7.815 7.897 16,916,272 +0.07(+0.88%)
Oct 24, 2019 7.978 7.985 7.821 7.827 18,818,568 -0.10(-1.27%)
Oct 23, 2019 8.029 8.041 7.903 7.928 16,712,894 -0.06(-0.79%)
Oct 22, 2019 8.142 8.161 7.972 7.991 21,190,386 -0.10(-1.24%)
Oct 21, 2019 8.029 8.148 7.991 8.092 16,482,243 +0.08(+0.94%)
Oct 18, 2019 7.909 8.117 7.897 8.016 18,354,422 +0.11(+1.43%)
Oct 17, 2019 7.909 7.966 7.853 7.903 16,905,668 +0.01(+0.08%)
Oct 16, 2019 7.865 7.931 7.821 7.897 12,817,053 +0.04(+0.48%)
Oct 15, 2019 7.865 7.941 7.796 7.859 19,350,658 +0.01(+0.16%)
Oct 14, 2019 7.865 7.909 7.752 7.846 19,378,360 -0.06(-0.80%)
Oct 11, 2019 7.897 7.997 7.834 7.909 15,896,740 +0.09(+1.21%)
Oct 10, 2019 7.758 7.834 7.708 7.815 20,338,026 +0.06(+0.73%)
Oct 09, 2019 7.897 7.928 7.752 7.758 19,303,838 -0.02(-0.24%)
Oct 08, 2019 7.960 7.991 7.777 7.777 20,265,526 -0.22(-2.75%)
Oct 07, 2019 8.123 8.161 7.997 7.997 18,129,886 -0.12(-1.47%)
Oct 04, 2019 8.117 8.258 8.092 8.117 13,277,904 +0.02(+0.23%)
Oct 03, 2019 8.060 8.098 7.871 8.098 16,913,524 +0.13(+1.58%)
Oct 02, 2019 8.161 8.173 7.941 7.972 25,014,300 -0.20(-2.46%)
Oct 01, 2019 8.274 8.312 8.173 8.173 19,337,484 -0.06(-0.69%)
Sep 30, 2019 8.255 8.277 8.186 8.230 14,471,979 -0.01(-0.15%)
Sep 27, 2019 8.211 8.274 8.186 8.243 15,936,154 +0.00(+0.00%)
Sep 26, 2019 8.312 8.343 8.192 8.243 17,864,376 -0.09(-1.13%)
Sep 25, 2019 8.337 8.375 8.211 8.337 18,391,210 -0.01(-0.15%)
Sep 24, 2019 8.526 8.576 8.306 8.350 18,806,764 -0.18(-2.07%)
Sep 23, 2019 8.652 8.658 8.501 8.526 14,070,816 -0.11(-1.24%)
Sep 20, 2019 8.608 8.677 8.551 8.633 22,644,718 +0.09(+1.03%)
Sep 19, 2019 8.494 8.633 8.475 8.545 18,698,616 +0.05(+0.59%)
Sep 18, 2019 8.419 8.494 8.318 8.494 35,955,704 +0.13(+1.50%)
Sep 17, 2019 8.475 8.526 8.324 8.368 36,164,124 -0.08(-0.97%)
Sep 16, 2019 8.652 8.828 8.419 8.450 70,538,944 -0.37(-4.21%)
Sep 13, 2019 8.746 8.847 8.733 8.822 11,674,784 +0.06(+0.72%)
Sep 12, 2019 8.809 8.853 8.721 8.759 13,779,276 -0.08(-0.85%)
Sep 11, 2019 8.803 8.853 8.715 8.834 11,990,423 +0.06(+0.65%)
Sep 10, 2019 8.708 8.825 8.708 8.777 8,830,941 +0.01(+0.14%)
Sep 09, 2019 8.494 8.771 8.482 8.765 16,347,424 +0.35(+4.19%)
Sep 06, 2019 8.469 8.482 8.368 8.413 10,818,791 -0.07(-0.82%)
Sep 05, 2019 8.614 8.645 8.482 8.482 11,275,430 -0.08(-0.96%)
Sep 04, 2019 8.626 8.671 8.532 8.564 10,957,913 +0.01(+0.07%)
Sep 03, 2019 8.457 8.579 8.428 8.557 9,827,790 -0.01(-0.07%)
Aug 30, 2019 8.494 8.589 8.409 8.564 11,652,375 +0.09(+1.04%)
Aug 29, 2019 8.425 8.507 8.368 8.475 10,080,067 +0.11(+1.35%)
Aug 28, 2019 8.217 8.501 8.192 8.362 18,112,398 +0.17(+2.07%)
Aug 27, 2019 8.350 8.368 8.173 8.192 15,339,081 -0.11(-1.29%)
Aug 26, 2019 8.356 8.400 8.268 8.299 10,525,602 +0.01(+0.08%)
Aug 23, 2019 8.557 8.576 8.255 8.293 20,009,988 -0.31(-3.65%)
Aug 22, 2019 8.740 8.746 8.576 8.608 10,077,685 -0.09(-1.08%)
Aug 21, 2019 8.777 8.787 8.655 8.702 11,164,499 +0.02(+0.22%)
Aug 20, 2019 8.683 8.803 8.626 8.683 15,135,591 +0.04(+0.44%)
Aug 19, 2019 8.733 8.777 8.608 8.645 20,886,112 +0.17(+2.00%)
Aug 16, 2019 8.280 8.488 8.280 8.475 18,022,260 +0.24(+2.90%)
Aug 15, 2019 8.337 8.397 8.173 8.236 17,076,668 -0.03(-0.38%)
Aug 14, 2019 8.368 8.381 8.155 8.268 26,413,534 -0.23(-2.74%)
Aug 13, 2019 8.400 8.540 8.324 8.501 21,457,928 +0.08(+0.97%)
Aug 12, 2019 8.746 8.746 8.419 8.419 16,967,388 -0.33(-3.74%)
Aug 09, 2019 8.828 8.891 8.715 8.746 16,393,235 -0.08(-0.93%)
Aug 08, 2019 8.702 8.834 8.564 8.828 23,653,556 +0.44(+5.25%)
Aug 07, 2019 8.475 8.475 8.192 8.387 31,312,248 -0.14(-1.62%)
Aug 06, 2019 8.526 8.658 8.406 8.526 16,545,804 +0.16(+1.88%)
Aug 05, 2019 8.620 8.664 8.331 8.368 35,681,024 -0.34(-3.87%)
Aug 02, 2019 8.816 8.862 8.625 8.705 19,791,640 -0.10(-1.12%)
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.