Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Transfer LP (NY: ET )

15.44 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 7.740 7.981 7.692 7.969 22,678,950 +0.27(+3.45%)
Dec 28, 2018 7.842 7.957 7.655 7.704 20,935,614 -0.04(-0.55%)
Dec 27, 2018 7.649 7.812 7.456 7.746 38,920,580 -0.06(-0.77%)
Dec 26, 2018 7.251 7.812 7.179 7.806 29,777,120 +0.69(+9.66%)
Dec 24, 2018 7.233 7.378 7.046 7.119 22,995,724 -0.27(-3.59%)
Dec 21, 2018 7.782 7.915 7.378 7.384 48,703,836 -0.36(-4.67%)
Dec 20, 2018 7.788 7.903 7.523 7.746 39,327,824 -0.08(-1.00%)
Dec 19, 2018 7.842 8.132 7.782 7.824 31,495,240 +0.02(+0.23%)
Dec 18, 2018 8.217 8.217 7.692 7.806 45,669,056 -0.28(-3.43%)
Dec 17, 2018 8.578 8.578 7.993 8.084 28,306,078 -0.40(-4.76%)
Dec 14, 2018 8.729 8.832 8.452 8.488 23,938,918 -0.30(-3.43%)
Dec 13, 2018 8.560 8.862 8.548 8.790 16,746,333 +0.16(+1.82%)
Dec 12, 2018 8.548 8.826 8.464 8.633 13,460,518 +0.14(+1.63%)
Dec 11, 2018 8.440 8.603 8.253 8.494 17,324,106 +0.14(+1.66%)
Dec 10, 2018 8.536 8.578 8.132 8.355 20,672,424 -0.24(-2.81%)
Dec 07, 2018 8.711 8.916 8.524 8.597 20,881,244 +0.02(+0.21%)
Dec 06, 2018 8.512 8.645 8.271 8.578 26,303,002 -0.02(-0.28%)
Dec 04, 2018 9.170 9.170 8.603 8.603 25,136,892 -0.54(-5.94%)
Dec 03, 2018 8.916 9.230 8.910 9.146 15,935,961 +0.36(+4.05%)
Nov 30, 2018 8.820 8.886 8.717 8.790 17,767,374 -0.10(-1.09%)
Nov 29, 2018 8.808 9.019 8.778 8.886 21,331,312 +0.07(+0.75%)
Nov 28, 2018 8.747 8.856 8.609 8.820 11,981,409 +0.08(+0.90%)
Nov 27, 2018 8.645 8.850 8.645 8.741 14,927,756 +0.04(+0.49%)
Nov 26, 2018 8.729 8.856 8.633 8.699 12,597,763 +0.11(+1.34%)
Nov 23, 2018 8.675 8.723 8.452 8.585 8,226,351 -0.27(-3.07%)
Nov 21, 2018 8.856 8.856 8.856 0 +0.23(+2.66%)
Nov 20, 2018 8.874 8.898 8.488 8.627 31,589,506 -0.30(-3.38%)
Nov 19, 2018 9.049 9.091 8.928 8.928 19,860,926 +0.00(+0.00%)
Nov 16, 2018 8.946 9.109 8.856 8.928 15,950,438 +0.03(+0.34%)
Nov 15, 2018 8.862 9.019 8.826 8.898 15,261,367 +0.11(+1.24%)
Nov 14, 2018 9.200 9.200 8.729 8.790 22,852,596 -0.22(-2.41%)
Nov 13, 2018 9.278 9.459 8.971 9.007 22,615,812 -0.28(-3.05%)
Nov 12, 2018 9.447 9.622 9.278 9.290 11,750,993 -0.16(-1.66%)
Nov 09, 2018 9.592 9.640 9.339 9.447 18,216,096 -0.24(-2.49%)
Nov 08, 2018 9.779 10.28 9.586 9.688 24,314,598 +0.05(+0.56%)
Nov 07, 2018 9.586 9.652 9.333 9.634 15,720,717 +0.23(+2.40%)
Nov 06, 2018 9.414 9.467 9.219 9.408 11,908,099 -0.04(-0.44%)
Nov 05, 2018 9.361 9.455 9.242 9.449 17,676,720 +0.18(+1.98%)
Nov 02, 2018 9.420 9.438 9.083 9.266 14,421,415 -0.10(-1.07%)
Nov 01, 2018 9.219 9.455 9.148 9.367 12,592,700 +0.17(+1.87%)
Oct 31, 2018 9.142 9.290 9.106 9.195 17,319,758 +0.32(+3.60%)
Oct 30, 2018 8.816 8.893 8.657 8.875 21,034,830 +0.09(+1.08%)
Oct 29, 2018 9.201 9.266 8.728 8.781 23,796,158 -0.37(-4.01%)
Oct 26, 2018 9.195 9.272 8.970 9.148 15,690,816 -0.14(-1.47%)
Oct 25, 2018 9.177 9.384 8.997 9.284 24,963,636 +0.21(+2.28%)
Oct 24, 2018 9.503 9.503 8.976 9.077 25,060,294 -0.44(-4.60%)
Oct 23, 2018 9.485 9.556 9.225 9.514 26,570,466 -0.23(-2.37%)
Oct 22, 2018 10.05 10.05 9.716 9.745 32,364,206 -0.35(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.