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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Aug 01, 2019 8.865 8.927 8.754 8.804 16,663,094 -0.05(-0.56%)
Jul 31, 2019 8.890 8.970 8.773 8.853 13,619,071 +0.01(+0.07%)
Jul 30, 2019 8.871 8.902 8.711 8.847 22,343,212 -0.02(-0.28%)
Jul 29, 2019 9.081 9.111 8.853 8.871 21,441,404 -0.19(-2.11%)
Jul 26, 2019 9.161 9.161 9.001 9.062 10,678,342 -0.06(-0.67%)
Jul 25, 2019 9.241 9.284 9.093 9.124 14,984,798 -0.10(-1.13%)
Jul 24, 2019 9.210 9.241 9.162 9.228 9,104,514 +0.01(+0.13%)
Jul 23, 2019 9.302 9.315 9.179 9.216 8,840,046 -0.06(-0.66%)
Jul 22, 2019 9.339 9.392 9.235 9.278 16,633,443 -0.02(-0.20%)
Jul 19, 2019 9.278 9.315 9.225 9.296 14,536,936 +0.08(+0.87%)
Jul 18, 2019 9.308 9.315 9.124 9.216 15,954,587 -0.06(-0.60%)
Jul 17, 2019 9.265 9.382 9.216 9.272 21,005,918 +0.07(+0.74%)
Jul 16, 2019 9.173 9.253 9.161 9.204 16,803,748 +0.02(+0.27%)
Jul 15, 2019 9.155 9.179 9.102 9.179 10,337,530 +0.06(+0.61%)
Jul 12, 2019 9.019 9.216 9.019 9.124 10,890,804 +0.04(+0.47%)
Jul 11, 2019 9.130 9.182 9.056 9.081 15,515,206 +0.03(+0.34%)
Jul 10, 2019 8.982 9.151 8.951 9.050 22,421,440 +0.11(+1.24%)
Jul 09, 2019 8.970 8.988 8.884 8.939 12,643,346 -0.06(-0.62%)
Jul 08, 2019 8.945 9.025 8.933 8.994 11,643,039 +0.01(+0.07%)
Jul 05, 2019 8.902 9.004 8.859 8.988 7,462,981 +0.07(+0.83%)
Jul 03, 2019 8.797 8.930 8.767 8.914 8,753,349 +0.18(+2.12%)
Jul 02, 2019 8.687 8.761 8.650 8.730 9,455,441 +0.05(+0.57%)
Jul 01, 2019 8.791 8.834 8.637 8.681 16,802,426 +0.01(+0.14%)
Jun 28, 2019 8.650 8.693 8.557 8.668 19,852,230 +0.04(+0.43%)
Jun 27, 2019 8.711 8.730 8.600 8.631 12,694,753 -0.08(-0.92%)
Jun 26, 2019 8.668 8.770 8.662 8.711 19,078,198 +0.10(+1.22%)
Jun 25, 2019 8.699 8.767 8.607 8.607 17,822,104 -0.14(-1.55%)
Jun 24, 2019 8.921 8.927 8.708 8.742 16,365,393 -0.14(-1.53%)
Jun 21, 2019 8.681 8.921 8.668 8.878 32,127,124 +0.10(+1.19%)
Jun 20, 2019 8.785 8.853 8.674 8.773 27,750,790 +0.07(+0.78%)
Jun 19, 2019 8.717 8.730 8.613 8.705 10,161,009 +0.00(+0.00%)
Jun 18, 2019 8.668 8.764 8.656 8.705 10,564,078 +0.04(+0.50%)
Jun 17, 2019 8.668 8.693 8.576 8.662 15,101,691 -0.06(-0.71%)
Jun 14, 2019 8.822 8.828 8.650 8.724 12,018,413 -0.09(-1.05%)
Jun 13, 2019 8.822 8.868 8.779 8.816 12,974,575 +0.05(+0.56%)
Jun 12, 2019 8.754 8.865 8.721 8.767 15,153,949 -0.05(-0.56%)
Jun 11, 2019 8.761 8.896 8.742 8.816 59,230,368 +0.14(+1.56%)
Jun 10, 2019 8.681 8.730 8.576 8.681 12,089,041 +0.02(+0.28%)
Jun 07, 2019 8.742 8.767 8.631 8.656 16,619,326 -0.04(-0.50%)
Jun 06, 2019 8.650 8.767 8.600 8.699 15,446,695 +0.09(+1.07%)
Jun 05, 2019 8.914 8.945 8.600 8.607 20,321,698 -0.30(-3.39%)
Jun 04, 2019 8.761 8.908 8.705 8.908 15,618,985 +0.26(+3.06%)
Jun 03, 2019 8.477 8.721 8.471 8.644 19,522,366 +0.18(+2.18%)
May 31, 2019 8.477 8.582 8.385 8.459 28,168,634 -0.12(-1.43%)
May 30, 2019 8.871 8.902 8.539 8.582 22,241,668 -0.28(-3.13%)
May 29, 2019 8.724 8.871 8.625 8.859 17,038,214 +0.04(+0.42%)
May 28, 2019 9.019 9.038 8.748 8.822 27,682,166 -0.17(-1.85%)
May 24, 2019 9.001 9.075 8.921 8.988 12,086,798 +0.08(+0.90%)
May 23, 2019 9.068 9.087 8.791 8.908 26,916,852 -0.28(-3.02%)
May 22, 2019 9.161 9.191 8.958 9.185 18,564,348 -0.01(-0.07%)
May 21, 2019 9.161 9.284 9.081 9.191 17,598,276 +0.12(+1.36%)
May 20, 2019 9.235 9.247 9.025 9.068 11,466,171 -0.04(-0.47%)
May 17, 2019 9.111 9.167 9.073 9.111 14,054,673 -0.02(-0.27%)
May 16, 2019 9.265 9.290 9.121 9.136 16,205,281 -0.06(-0.67%)
May 15, 2019 9.148 9.228 9.087 9.198 9,510,387 +0.04(+0.40%)
May 14, 2019 9.216 9.253 9.142 9.161 12,313,408 +0.06(+0.68%)
May 13, 2019 9.235 9.253 9.044 9.099 18,159,102 -0.20(-2.18%)
May 10, 2019 9.173 9.401 9.133 9.302 21,588,150 +0.14(+1.55%)
May 09, 2019 9.321 9.345 9.105 9.161 24,846,736 -0.12(-1.33%)
May 08, 2019 9.296 9.419 9.204 9.284 17,854,550 -0.02(-0.20%)
May 07, 2019 9.235 9.321 9.133 9.302 15,194,312 -0.02(-0.20%)
May 06, 2019 9.142 9.364 9.093 9.321 13,225,652 +0.05(+0.56%)
May 03, 2019 9.051 9.308 9.051 9.268 30,630,870 +0.27(+3.02%)
May 02, 2019 9.136 9.172 8.979 8.997 16,944,210 -0.15(-1.65%)
May 01, 2019 9.172 9.232 9.148 9.148 10,011,082 +0.02(+0.26%)
Apr 30, 2019 9.250 9.287 9.118 9.124 8,929,791 -0.08(-0.85%)
Apr 29, 2019 9.172 9.232 9.121 9.202 8,177,148 +0.03(+0.33%)
Apr 26, 2019 9.214 9.238 9.081 9.172 8,359,267 -0.04(-0.39%)
Apr 25, 2019 9.299 9.341 9.166 9.208 15,168,631 -0.09(-0.97%)
Apr 24, 2019 9.413 9.425 9.256 9.299 9,786,393 -0.09(-0.96%)
Apr 23, 2019 9.474 9.510 9.389 9.389 16,480,436 -0.01(-0.13%)
Apr 22, 2019 9.274 9.474 9.262 9.401 32,383,342 +0.18(+1.96%)
Apr 18, 2019 9.281 9.299 9.202 9.220 9,199,818 -0.04(-0.39%)
Apr 17, 2019 9.287 9.395 9.238 9.256 12,708,428 -0.01(-0.07%)
Apr 16, 2019 9.395 9.413 9.244 9.262 12,403,671 -0.04(-0.39%)
Apr 15, 2019 9.353 9.383 9.262 9.299 8,345,083 -0.08(-0.90%)
Apr 12, 2019 9.407 9.462 9.335 9.383 10,395,183 +0.04(+0.39%)
Apr 11, 2019 9.311 9.363 9.214 9.347 10,836,785 +0.04(+0.39%)
Apr 10, 2019 9.347 9.413 9.277 9.311 11,466,826 -0.02(-0.26%)
Apr 09, 2019 9.474 9.486 9.317 9.335 12,008,617 -0.16(-1.65%)
Apr 08, 2019 9.492 9.570 9.474 9.492 19,663,586 -0.01(-0.06%)
Apr 05, 2019 9.371 9.519 9.367 9.498 17,937,432 +0.13(+1.35%)
Apr 04, 2019 9.353 9.395 9.329 9.371 13,675,343 +0.01(+0.13%)
Apr 03, 2019 9.407 9.456 9.329 9.359 11,407,729 +0.01(+0.06%)
Apr 02, 2019 9.431 9.468 9.299 9.353 9,784,037 -0.06(-0.64%)
Apr 01, 2019 9.341 9.480 9.335 9.413 15,796,608 +0.14(+1.50%)
Mar 29, 2019 9.244 9.311 9.139 9.274 7,706,647 +0.09(+0.99%)
Mar 28, 2019 9.112 9.196 9.081 9.184 10,210,542 +0.02(+0.20%)
Mar 27, 2019 9.178 9.211 9.063 9.166 9,627,880 -0.05(-0.59%)
Mar 26, 2019 9.293 9.395 9.136 9.220 10,125,492 -0.01(-0.13%)
Mar 25, 2019 9.244 9.290 9.081 9.232 9,986,511 -0.05(-0.52%)
Mar 22, 2019 9.293 9.329 9.066 9.281 13,079,409 -0.08(-0.84%)
Mar 21, 2019 9.317 9.407 9.293 9.359 10,770,777 +0.02(+0.19%)
Mar 20, 2019 9.305 9.401 9.178 9.341 11,918,312 +0.04(+0.39%)
Mar 19, 2019 9.293 9.365 9.274 9.305 11,671,467 +0.07(+0.78%)
Mar 18, 2019 9.154 9.262 9.118 9.232 13,855,219 +0.14(+1.59%)
Mar 15, 2019 9.112 9.154 9.057 9.087 8,433,512 -0.01(-0.13%)
Mar 14, 2019 9.124 9.238 9.093 9.099 7,834,487 -0.05(-0.53%)
Mar 13, 2019 9.208 9.256 9.118 9.148 8,090,195 -0.04(-0.39%)
Mar 12, 2019 9.166 9.205 9.121 9.184 14,746,448 +0.03(+0.33%)
Mar 11, 2019 8.991 9.196 8.973 9.154 25,976,832 +0.21(+2.36%)
Mar 08, 2019 8.943 8.979 8.840 8.943 13,878,031 -0.12(-1.33%)
Mar 07, 2019 8.955 9.099 8.900 9.063 14,917,372 +0.10(+1.14%)
Mar 06, 2019 9.051 9.051 8.894 8.961 16,448,331 -0.06(-0.67%)
Mar 05, 2019 9.051 9.075 8.949 9.021 16,861,250 -0.02(-0.27%)
Mar 04, 2019 9.118 9.148 8.985 9.045 18,333,972 +0.01(+0.07%)
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.