Quantcast

Energy Transfer LP Common Units Historical Stock Prices

ET 
$15.637
*  
0.057
0.37%
Get ET Alerts
*Delayed - data as of Apr. 23, 2019 14:11 ET  -  Find a broker to begin trading ET now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    ET Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:11 15.71 15.76 15.5631 15.637 4,965,737
04/22/2019 15.37 15.7 15.35 15.58 19,540,440
04/18/2019 15.38 15.41 15.25 15.28 5,549,135
04/17/2019 15.39 15.57 15.31 15.34 7,663,448
04/16/2019 15.57 15.6 15.32 15.35 7,484,269
04/15/2019 15.5 15.55 15.3501 15.41 5,035,376
04/12/2019 15.59 15.6803 15.47 15.55 6,272,685
04/11/2019 15.43 15.516 15.27 15.49 6,539,053
04/10/2019 15.49 15.6 15.375 15.43 6,918,669
04/09/2019 15.7 15.72 15.44 15.47 7,238,296
04/08/2019 15.73 15.865 15.7 15.73 11,865,030
04/05/2019 15.53 15.775 15.524 15.74 10,812,630
04/04/2019 15.5 15.57 15.46 15.53 8,250,690
04/03/2019 15.59 15.67 15.46 15.51 6,883,585
04/02/2019 15.63 15.69 15.41 15.5 5,902,587
04/01/2019 15.48 15.71 15.47 15.6 9,530,846
03/29/2019 15.32 15.43 15.145 15.37 4,650,338
03/28/2019 15.1 15.24 15.05 15.22 6,161,174
03/27/2019 15.21 15.2655 15.02 15.19 5,809,598
03/26/2019 15.4 15.57 15.14 15.28 6,108,325
03/25/2019 15.32 15.395 15.05 15.3 6,025,902
03/22/2019 15.4 15.46 15.025 15.38 7,889,728
03/21/2019 15.44 15.59 15.4 15.51 6,499,239
03/20/2019 15.42 15.58 15.21 15.48 7,181,599
03/19/2019 15.4 15.52 15.37 15.42 7,039,417
03/18/2019 15.17 15.35 15.11 15.3 8,360,435
03/15/2019 15.1 15.17 15.01 15.06 5,088,000
03/14/2019 15.12 15.31 15.07 15.08 4,727,437
03/13/2019 15.26 15.34 15.11 15.16 4,877,735
03/12/2019 15.19 15.255 15.115 15.22 8,895,869
03/11/2019 14.9 15.245 14.87 15.17 15,671,790
03/08/2019 14.82 14.88 14.65 14.82 8,374,269
03/07/2019 14.84 15.08 14.75 15.02 9,001,313
03/06/2019 15 15 14.74 14.85 9,925,044
03/05/2019 15 15.04 14.83 14.95 10,174,310
03/04/2019 15.11 15.16 14.89 14.99 11,061,780
03/01/2019 14.81 15.17 14.81 14.98 10,592,510
02/28/2019 14.96 14.98 14.75 14.79 11,018,470
02/27/2019 14.99 15.05 14.66 14.86 14,439,210
02/26/2019 15.4 15.4 14.75 14.91 14,871,470
02/25/2019 15.45 15.52 15.335 15.37 9,095,845
02/22/2019 15.61 15.6499 15.36 15.37 10,944,260
02/21/2019 15.8 15.98 15.26 15.54 15,303,610
02/20/2019 15.67 15.845 15.395 15.5 19,137,340
02/19/2019 15.14 15.72 15.12 15.62 18,415,980
02/15/2019 15.05 15.15 14.93 15.05 7,168,226
02/14/2019 14.85 15.05 14.725 15.01 7,949,235
02/13/2019 14.5 14.85 14.49 14.82 8,165,741
02/12/2019 14.45 14.665 14.39 14.54 9,027,255
02/11/2019 14.28 14.3 14.11 14.25 6,927,776
02/08/2019 14.32 14.39 14 14.36 6,597,276
02/07/2019 14.75 14.75 14.11 14.41 14,981,910
02/06/2019 15.05 15.2 14.94 14.98 6,597,484
02/05/2019 15.06 15.1883 14.99 15.1 11,327,450
02/04/2019 14.96 15.11 14.74 15.08 10,222,620
02/01/2019 14.77 15.04 14.75 15.04 10,624,380
01/31/2019 14.7 14.94 14.6 14.71 8,985,902
01/30/2019 14.46 14.74 14.15 14.67 13,159,230
01/29/2019 14.3 14.56 14.235 14.28 13,547,600
01/28/2019 14.25 14.27 14.02 14.2 7,931,677
01/25/2019 14.3 14.39 14.09 14.34 14,037,060
01/24/2019 14.03 14.425 13.9 14.12 7,967,261
01/23/2019 14.17 14.38 13.96 14.04 12,791,060
01/22/2019 14.5 14.51 13.95 14.1 12,017,400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio