Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Energy Transfer LP (NY: ET )

15.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.347	9.429	9.059	9.101	20,092,098	-0.26(-2.81%)
Apr 28, 2022	9.339	9.404	9.076	9.363	27,172,038	+0.12(+1.33%)
Apr 27, 2022	9.339	9.429	9.166	9.240	21,873,508	-0.02(-0.18%)
Apr 26, 2022	9.224	9.487	9.133	9.257	35,072,928	+0.13(+1.44%)
Apr 25, 2022	9.039	9.150	8.682	9.125	50,330,436	-0.14(-1.51%)
Apr 22, 2022	9.593	9.651	9.232	9.265	20,286,212	-0.30(-3.18%)
Apr 21, 2022	9.840	9.922	9.544	9.569	30,517,294	-0.20(-2.02%)
Apr 20, 2022	9.692	9.786	9.569	9.766	19,607,388	+0.14(+1.45%)
Apr 19, 2022	9.544	9.675	9.495	9.626	17,313,284	+0.08(+0.86%)
Apr 18, 2022	9.511	9.667	9.380	9.544	26,597,562	+0.07(+0.78%)
Apr 14, 2022	9.437	9.544	9.339	9.470	15,259,098	-0.02(-0.26%)
Apr 13, 2022	9.437	9.519	9.269	9.495	23,703,128	+0.16(+1.76%)
Apr 12, 2022	9.183	9.339	9.125	9.330	25,632,498	+0.25(+2.81%)
Apr 11, 2022	9.199	9.240	9.018	9.076	19,254,668	-0.15(-1.60%)
Apr 08, 2022	9.109	9.248	8.969	9.224	16,441,817	+0.16(+1.72%)
Apr 07, 2022	9.166	9.191	8.879	9.068	20,862,586	-0.04(-0.45%)
Apr 06, 2022	9.216	9.248	9.010	9.109	32,256,918	-0.08(-0.89%)
Apr 05, 2022	9.445	9.495	9.150	9.191	19,481,384	-0.21(-2.27%)
Apr 04, 2022	9.511	9.573	9.281	9.404	20,411,762	-0.06(-0.61%)
Apr 01, 2022	9.257	9.519	9.257	9.462	24,775,142	+0.27(+2.95%)
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%)
Mar 01, 2022	8.370	8.591	8.370	8.558	31,804,844	+0.23(+2.76%)
Feb 28, 2022	8.033	8.370	7.983	8.328	32,323,806	+0.29(+3.58%)
Feb 25, 2022	8.000	8.103	7.975	8.041	33,825,272	+0.07(+0.93%)
Feb 24, 2022	7.901	8.156	7.832	7.967	31,796,876	-0.07(-0.82%)
Feb 23, 2022	8.082	8.131	7.992	8.033	18,344,666	+0.02(+0.20%)
Feb 22, 2022	8.361	8.378	7.926	8.016	29,699,630	-0.24(-2.89%)
Feb 18, 2022				8.255	0	-0.14(-1.66%)
Feb 17, 2022	8.485	8.501	8.337	8.394	28,830,218	+0.07(+0.89%)
Feb 16, 2022	8.386	8.526	8.312	8.320	18,465,932	-0.03(-0.39%)
Feb 15, 2022	8.181	8.382	8.126	8.353	16,250,755	+0.06(+0.69%)
Feb 14, 2022	8.435	8.452	8.271	8.296	23,725,370	-0.16(-1.94%)
Feb 11, 2022	8.230	8.485	8.213	8.460	31,204,758	+0.25(+3.00%)
Feb 10, 2022	8.213	8.337	8.172	8.213	21,318,832	+0.02(+0.20%)
Feb 09, 2022	8.197	8.320	8.181	8.197	18,613,972	+0.01(+0.10%)
Feb 08, 2022	8.107	8.213	8.016	8.189	25,914,762	+0.03(+0.40%)
Feb 07, 2022	8.296	8.304	8.098	8.156	23,788,316	-0.11(-1.34%)
Feb 04, 2022	8.323	8.404	8.210	8.267	30,960,870	+0.00(+0.00%)
Feb 03, 2022	8.000	8.267		8.267	37,987,824	+0.23(+2.81%)
Feb 02, 2022	7.952	8.073	7.879	8.041	41,813,632	+0.13(+1.63%)
Feb 01, 2022	7.815	7.944	7.710	7.912	26,619,068	+0.19(+2.40%)
Jan 31, 2022	7.669	7.762		7.726	25,390,334	+0.06(+0.74%)
Jan 28, 2022	7.799	7.807	7.548	7.669	26,246,492	-0.08(-1.04%)
Jan 27, 2022	7.895	7.920	7.597	7.750	35,734,048	-0.07(-0.93%)
Jan 26, 2022	7.879	7.904	7.649	7.823	48,464,364	+0.32(+4.31%)
Jan 25, 2022	7.363	7.540	7.286	7.500	21,418,316	+0.09(+1.20%)
Jan 24, 2022	7.225	7.443	7.064	7.411	38,510,468	+0.01(+0.11%)
Jan 21, 2022	7.581	7.669	7.355	7.403	27,218,416	-0.29(-3.78%)
Jan 20, 2022	7.718	7.799	7.637	7.694	23,561,890	-0.05(-0.63%)
Jan 19, 2022	7.887	7.895	7.637	7.742	16,734,083	-0.09(-1.13%)
Jan 18, 2022	7.799	7.879	7.694	7.831	25,484,614	+0.09(+1.15%)
Jan 14, 2022				7.742	0	+0.12(+1.59%)
Jan 13, 2022	7.791	7.799	7.605	7.621	17,090,354	-0.15(-1.97%)
Jan 12, 2022	7.589	7.799	7.564	7.774	33,415,418	+0.24(+3.22%)
Jan 11, 2022	7.387	7.540	7.330	7.532	18,335,544	+0.17(+2.30%)
Jan 10, 2022	7.484	7.564	7.213	7.363	31,317,666	-0.10(-1.30%)
Jan 07, 2022	7.347	7.516	7.314	7.460	27,080,256	+0.13(+1.76%)
Jan 06, 2022	7.330	7.355	7.109	7.330	18,137,160	+0.22(+3.06%)
Jan 05, 2022	7.290	7.338	7.104	7.112	19,818,578	-0.09(-1.23%)
Jan 04, 2022	7.104	7.306	7.072	7.201	30,418,948	+0.17(+2.41%)
Jan 03, 2022	6.676	7.064	6.612	7.032	36,445,256	+0.39(+5.83%)
Dec 31, 2021	6.555	6.644	6.547	6.644	14,589,926	+0.06(+0.86%)
Dec 30, 2021	6.580	6.701	6.555	6.588	19,430,990	+0.01(+0.12%)
Dec 29, 2021	6.652	6.668	6.539	6.580	26,266,290	-0.10(-1.45%)
Dec 28, 2021	6.685	6.781	6.668	6.676	14,503,098	-0.02(-0.36%)
Dec 27, 2021	6.604	6.725	6.580	6.701	20,352,114	+0.06(+0.97%)
Dec 23, 2021	6.628	6.644	6.555	6.636	21,243,172	+0.01(+0.12%)
Dec 22, 2021	6.604	6.685	6.551	6.628	23,649,020	+0.02(+0.37%)
Dec 21, 2021	6.701	6.814	6.580	6.604	27,964,366	-0.06(-0.85%)
Dec 20, 2021	6.620	6.676	6.458	6.660	25,291,728	-0.08(-1.20%)
Dec 17, 2021	6.814	6.854	6.717	6.741	27,706,164	-0.11(-1.65%)
Dec 16, 2021	6.838	6.939	6.773	6.854	24,721,412	+0.10(+1.56%)
Dec 15, 2021	6.652	6.773	6.523	6.749	25,919,654	+0.09(+1.33%)
Dec 14, 2021	6.596	6.697	6.580	6.660	25,498,570	+0.02(+0.24%)
Dec 13, 2021	6.822	6.822	6.588	6.644	33,558,040	-0.20(-2.95%)
Dec 10, 2021	6.991	6.991	6.798	6.846	21,271,134	-0.07(-1.05%)
Dec 09, 2021	6.894	6.987	6.761	6.919	30,056,778	+0.04(+0.59%)
Dec 08, 2021	6.652	7.080	6.652	6.878	169,246,784	+0.13(+1.91%)
Dec 07, 2021	6.741	6.789	6.636	6.749	37,778,548	+0.15(+2.20%)
Dec 06, 2021	6.636	6.806	6.426	6.604	30,870,818	-0.04(-0.61%)
Dec 03, 2021	6.741	6.846	6.539	6.644	24,528,920	-0.07(-1.08%)
Dec 02, 2021	6.588	6.765	6.515	6.717	21,646,090	+0.13(+1.96%)
Dec 01, 2021	6.919	7.040	6.547	6.588	25,318,664	-0.21(-3.09%)
Nov 30, 2021	6.862	6.911	6.709	6.798	31,342,420	-0.15(-2.21%)
Nov 29, 2021	7.177	7.217	6.846	6.951	33,238,710	-0.19(-2.60%)
Nov 26, 2021	6.959	7.185	6.894	7.137	16,329,166	-0.16(-2.21%)
Nov 24, 2021	7.169	7.347	7.149	7.298	10,669,809	+0.07(+1.01%)
Nov 23, 2021	7.137	7.274	7.104	7.225	21,515,648	+0.10(+1.47%)
Nov 22, 2021	7.056	7.193	6.959	7.120	21,430,538	+0.10(+1.38%)
Nov 19, 2021	7.088	7.201	6.943	7.024	25,521,394	-0.15(-2.03%)
Nov 18, 2021	7.282	7.318	7.120	7.169	18,250,230	-0.08(-1.11%)
Nov 17, 2021	7.443	7.532	7.250	7.250	23,319,744	-0.21(-2.81%)
Nov 16, 2021	7.581	7.603	7.443	7.460	15,253,021	-0.04(-0.54%)
Nov 15, 2021	7.379	7.564	7.355	7.500	22,638,572	+0.13(+1.75%)
Nov 12, 2021	7.355	7.387	7.298	7.371	19,500,368	-0.03(-0.44%)
Nov 11, 2021	7.371	7.451	7.338	7.403	17,643,436	+0.03(+0.44%)
Nov 10, 2021	7.508			7.371	23,858,214	-0.19(-2.46%)
Nov 09, 2021	7.548	7.581	7.347	7.556	22,316,356	+0.01(+0.11%)
Nov 08, 2021	7.532	7.597	7.451	7.548	27,226,238	+0.04(+0.54%)
Nov 05, 2021	7.492	7.548	7.451	7.508	16,169,987	+0.06(+0.76%)
Nov 04, 2021	7.661	7.718	7.282	7.451	43,518,404	-0.24(-3.12%)
Nov 03, 2021	7.708	7.851	7.636	7.692	26,504,520	-0.12(-1.53%)
Nov 02, 2021	7.866	7.866	7.676	7.811	18,838,708	-0.08(-1.01%)
Nov 01, 2021	7.636	7.898	7.704	7.890	20,417,456	+0.33(+4.42%)
Oct 29, 2021	7.684	7.692	7.461	7.557	23,318,938	-0.14(-1.76%)
Oct 28, 2021	7.715	7.787	7.572	7.692	23,580,630	-0.04(-0.51%)
Oct 27, 2021	7.795	7.874	7.676	7.731	16,945,424	-0.10(-1.32%)
Oct 26, 2021	7.978		7.835	7.835	16,166,214	-0.10(-1.20%)
Oct 25, 2021	7.914	7.954	7.787	7.930	13,758,636	+0.08(+1.01%)
Oct 22, 2021	7.874	7.938	7.755	7.851	20,327,074	-0.01(-0.10%)
Oct 21, 2021	8.097	8.105	7.799	7.859	25,619,330	-0.24(-2.94%)
Oct 20, 2021	7.954	8.105	7.922	8.097	11,519,954	+0.10(+1.19%)
Oct 19, 2021	8.025	8.033	7.930	8.002	12,192,639	+0.02(+0.20%)
Oct 18, 2021	7.994	8.081	7.938	7.986	16,163,465	+0.05(+0.60%)
Oct 15, 2021	7.978	8.002	7.898	7.938	13,231,333	+0.04(+0.50%)
Oct 14, 2021	7.978	8.002	7.890	7.898	20,070,746	-0.02(-0.20%)
Oct 13, 2021	7.866	7.914	7.739	7.914	11,085,260	+0.05(+0.61%)
Oct 12, 2021	7.890	8.009	7.831	7.866	13,362,878	-0.02(-0.30%)
Oct 11, 2021	8.009	8.049	7.803	7.890	17,562,836	-0.01(-0.10%)
Oct 08, 2021	7.708	7.906	7.684	7.898	13,326,211	+0.24(+3.11%)
Oct 07, 2021	7.533	7.660	7.517	7.660	24,815,928	+0.17(+2.34%)
Oct 06, 2021	7.692	7.708	7.453	7.485	26,664,224	-0.35(-4.46%)
Oct 05, 2021	8.081	8.121	7.565	7.835	44,023,128	-0.17(-2.18%)
Oct 04, 2021	7.843	8.017	7.787	8.009	21,217,856	+0.26(+3.38%)
Oct 01, 2021	7.628	7.835	7.607	7.747	15,434,776	+0.14(+1.77%)
Sep 30, 2021	7.604	7.668	7.525	7.612	15,270,918	+0.00(+0.00%)
Sep 29, 2021	7.565	7.628	7.493	7.612	16,655,988	+0.06(+0.74%)
Sep 28, 2021	7.747	7.811	7.536	7.557	14,286,327	-0.10(-1.25%)
Sep 27, 2021	7.501	7.723	7.469	7.652	17,497,384	+0.28(+3.77%)
Sep 24, 2021	7.485	7.497	7.350	7.374	11,680,032	-0.17(-2.21%)
Sep 23, 2021	7.350	7.565	7.310	7.541	17,914,092	+0.19(+2.59%)
Sep 22, 2021	7.080	7.378	7.064	7.350	23,177,698	+0.32(+4.52%)
Sep 21, 2021	7.072	7.088	6.834	7.032	21,725,326	+0.10(+1.37%)
Sep 20, 2021	7.112	7.143	6.833	6.937	37,097,964	-0.29(-4.07%)
Sep 17, 2021	7.294	7.437	7.167	7.231	28,682,520	-0.03(-0.44%)
Sep 16, 2021	7.342	7.372	7.247	7.263	27,875,896	-0.08(-1.08%)
Sep 15, 2021	7.398	7.571	7.334	7.342	29,952,610	-0.05(-0.65%)
Sep 14, 2021	7.501	7.676	7.382	7.390	32,335,936	-0.03(-0.43%)
Sep 13, 2021	7.437	7.525	7.378	7.421	18,832,530	+0.03(+0.43%)
Sep 10, 2021	7.501	7.501	7.366	7.390	10,441,975	-0.02(-0.21%)
Sep 09, 2021	7.469	7.541	7.350	7.406	10,831,230	-0.10(-1.27%)
Sep 08, 2021	7.557	7.652	7.485	7.501	8,796,527	-0.05(-0.63%)
Sep 07, 2021	7.636	7.747	7.549	7.549	12,141,392	-0.12(-1.55%)
Sep 03, 2021	7.684	7.708	7.580	7.668	10,528,592	-0.02(-0.21%)
Sep 02, 2021	7.509	7.692	7.509	7.684	13,554,935	+0.18(+2.44%)
Sep 01, 2021	7.414	7.501	7.342	7.501	12,857,731	+0.11(+1.51%)
Aug 31, 2021	7.390	7.461	7.334	7.390	12,967,319	+0.00(+0.00%)
Aug 30, 2021	7.572	7.588	7.382	7.390	10,719,456	-0.15(-2.00%)
Aug 27, 2021	7.366	7.565	7.358	7.541	11,256,287	+0.23(+3.15%)
Aug 26, 2021	7.533	7.541	7.310	7.310	10,315,644	-0.22(-2.95%)
Aug 25, 2021	7.469	7.584	7.414	7.533	9,245,448	+0.12(+1.61%)
Aug 24, 2021	7.358	7.485	7.334	7.414	12,498,896	+0.10(+1.30%)
Aug 23, 2021	7.326	7.437	7.286	7.318	11,714,785	+0.15(+2.11%)
Aug 20, 2021	7.064	7.350	7.048	7.167	15,398,157	+0.06(+0.78%)
Aug 19, 2021	7.151	7.215	6.921	7.112	24,076,028	-0.12(-1.65%)
Aug 18, 2021	7.358	7.437	7.191	7.231	18,555,062	-0.17(-2.36%)
Aug 17, 2021	7.549	7.604	7.334	7.406	14,326,230	-0.15(-2.00%)
Aug 16, 2021	7.501	7.604	7.429	7.557	14,929,798	+0.00(+0.00%)
Aug 13, 2021	7.715	7.787	7.549	7.557	8,580,847	-0.17(-2.16%)
Aug 12, 2021	7.588	7.723	7.469	7.723	10,118,137	+0.14(+1.89%)
Aug 11, 2021	7.501	7.588	7.437	7.580	11,510,105	+0.11(+1.49%)
Aug 10, 2021	7.374	7.541	7.366	7.469	14,150,372	+0.14(+1.84%)
Aug 09, 2021	7.294	7.374	7.183	7.334	15,409,407	-0.03(-0.43%)
Aug 06, 2021	7.278	7.477	7.278	7.366	14,828,414	+0.12(+1.64%)
Aug 05, 2021	7.326	7.485	7.235	7.247	21,478,440	+0.00(+0.03%)
Aug 04, 2021	7.464	7.524	7.245	7.245	32,406,102	-0.34(-4.53%)
Aug 03, 2021	7.635	7.635	7.394	7.589	18,923,848	+0.01(+0.10%)
Aug 02, 2021	7.721	7.878	7.565	7.581	15,139,237	-0.13(-1.62%)
Jul 30, 2021	7.800	7.839	7.651	7.706	10,170,095	-0.09(-1.10%)
Jul 29, 2021	7.854	7.878	7.745	7.792	10,009,917	+0.02(+0.20%)
Jul 28, 2021	7.651	7.862	7.612	7.776	15,189,237	+0.16(+2.05%)
Jul 27, 2021	7.768	7.792	7.589	7.620	15,401,917	-0.22(-2.79%)
Jul 26, 2021	7.784	7.960	7.745	7.839	12,129,096	+0.02(+0.30%)
Jul 23, 2021	7.815	7.839	7.620	7.815	15,692,288	+0.05(+0.60%)
Jul 22, 2021	7.823	7.870	7.698	7.768	14,127,279	-0.02(-0.30%)
Jul 21, 2021	7.815	7.971	7.749	7.792	19,613,312	+0.16(+2.05%)
Jul 20, 2021	7.292	7.682	7.253	7.635	16,713,361	+0.36(+4.94%)
Jul 19, 2021	7.338	7.370	6.916	7.276	39,101,512	-0.29(-3.82%)
Jul 16, 2021	7.760	7.831	7.487	7.565	17,356,070	-0.09(-1.12%)
Jul 15, 2021	7.792	7.815	7.549	7.651	30,358,470	-0.23(-2.88%)
Jul 14, 2021	8.050	8.136	7.870	7.878	13,983,821	-0.16(-1.95%)
Jul 13, 2021	8.175	8.198	8.034	8.034	8,288,981	-0.14(-1.72%)
Jul 12, 2021	8.214	8.276	8.099	8.175	10,086,385	-0.10(-1.23%)
Jul 09, 2021	8.128	8.362	8.120	8.276	11,443,933	+0.17(+2.12%)
Jul 08, 2021	7.971	8.167	7.909	8.104	14,990,976	-0.08(-0.96%)
Jul 07, 2021	8.308	8.374	8.147	8.183	10,282,352	-0.15(-1.78%)
Jul 06, 2021	8.386	8.386	8.120	8.331	15,945,418	-0.04(-0.47%)
Jul 02, 2021	8.354	8.374	8.263	8.370	7,670,310	+0.01(+0.09%)
Jul 01, 2021	8.370	8.417	8.276	8.362	11,504,030	+0.05(+0.66%)
Jun 30, 2021	8.276	8.433	8.253	8.308	11,932,242	+0.06(+0.76%)
Jun 29, 2021	8.151	8.347	8.136	8.245	11,927,101	+0.14(+1.74%)
Jun 28, 2021	8.401	8.409	8.097	8.104	20,676,386	-0.27(-3.26%)
Jun 25, 2021	8.565	8.581	8.378	8.378	12,710,865	-0.16(-1.92%)
Jun 24, 2021	8.479	8.550	8.448	8.542	10,667,742	+0.09(+1.02%)
Jun 23, 2021	8.597	8.706	8.456	8.456	12,601,676	-0.09(-1.10%)
Jun 22, 2021	8.612	8.636	8.417	8.550	15,409,904	-0.05(-0.64%)
Jun 21, 2021	8.370	8.651	8.354	8.605	20,696,006	+0.35(+4.26%)
Jun 18, 2021	8.206	8.370	8.058	8.253	40,260,724	-0.09(-1.03%)
Jun 17, 2021	8.855	8.878	8.276	8.339	37,442,440	-0.53(-5.99%)
Jun 16, 2021	8.761	8.878	8.691	8.870	21,163,488	+0.10(+1.16%)
Jun 15, 2021	8.776	8.831	8.534	8.769	22,300,566	+0.05(+0.63%)
Jun 14, 2021	8.972	9.027	8.659	8.714	24,707,544	-0.12(-1.33%)
Jun 11, 2021	8.714	8.847	8.691	8.831	16,350,866	+0.20(+2.26%)
Jun 10, 2021	8.565	8.683	8.503	8.636	12,977,237	+0.14(+1.66%)
Jun 09, 2021	8.534	8.644	8.456	8.495	14,920,137	+0.00(+0.00%)
Jun 08, 2021	8.519	8.558	8.401	8.495	15,937,561	-0.03(-0.37%)
Jun 07, 2021	8.417	8.581	8.401	8.526	15,629,807	+0.10(+1.21%)
Jun 04, 2021	8.229	8.456	8.171	8.425	19,985,712	+0.23(+2.76%)
Jun 03, 2021	8.136	8.245	8.050	8.198	15,316,724	+0.02(+0.19%)
Jun 02, 2021	8.050	8.261	8.003	8.183	17,408,000	+0.16(+2.05%)
Jun 01, 2021	7.854	8.034	7.815	8.018	20,126,246	+0.28(+3.64%)
May 28, 2021	7.870	7.870	7.729	7.737	19,793,652	-0.09(-1.10%)
May 27, 2021	7.815	7.925	7.784	7.823	18,231,204	-0.04(-0.50%)
May 26, 2021	7.768	7.870	7.690	7.862	18,408,698	+0.13(+1.72%)
May 25, 2021	8.011	8.034	7.729	7.729	22,759,898	-0.31(-3.89%)
May 24, 2021	8.026	8.150	7.995	8.042	15,553,210	+0.08(+0.98%)
May 21, 2021	7.886	8.042	7.753	7.964	34,101,232	+0.13(+1.70%)
May 20, 2021	7.815	7.940	7.757	7.831	21,613,976	-0.02(-0.30%)
May 19, 2021	7.932	7.956	7.760	7.854	22,773,794	-0.25(-3.09%)
May 18, 2021	8.097	8.136	7.956	8.104	21,118,922	-0.03(-0.38%)
May 17, 2021	8.042	8.206	7.932	8.136	21,351,192	+0.23(+2.97%)
May 14, 2021	7.815	8.097	7.721	7.901	50,020,196	+0.10(+1.30%)
May 13, 2021	7.510	7.800	7.464	7.800	31,967,996	+0.34(+4.50%)
May 12, 2021	7.503	7.815	7.374	7.464	48,374,560	+0.02(+0.21%)
May 11, 2021	7.464	7.565	7.331	7.448	27,789,956	-0.20(-2.66%)
May 10, 2021	7.776	7.815	7.542	7.651	49,098,576	+0.08(+1.06%)
May 07, 2021	7.332	7.723	7.202	7.571	59,405,584	+0.49(+6.96%)
May 06, 2021	6.948	7.086	6.809	7.079	24,689,202	+0.19(+2.79%)
May 05, 2021	6.832	6.979	6.778	6.886	24,284,474	+0.11(+1.59%)
May 04, 2021	6.678	6.832	6.671	6.778	19,891,858	+0.14(+2.09%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Energy Transfer LP (NY: ET )

Historical Prices