Energy Transfer LP (NY: ET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	4.896	4.987	4.847	4.980	20,891,416	+0.07(+1.42%)
Jun 29, 2020	4.917	5.001	4.826	4.910	29,848,176	-0.03(-0.57%)
Jun 26, 2020	5.134	5.176	4.931	4.938	33,722,780	-0.24(-4.72%)
Jun 25, 2020	5.127	5.379	5.106	5.183	23,121,964	-0.05(-0.94%)
Jun 24, 2020	5.407	5.435	5.043	5.232	36,624,088	-0.28(-5.08%)
Jun 23, 2020	5.595	5.700	5.469	5.511	22,215,174	-0.03(-0.63%)
Jun 22, 2020	5.567	5.602	5.463	5.546	43,537,168	-0.03(-0.50%)
Jun 19, 2020	5.770	5.770	5.553	5.574	27,736,134	-0.06(-1.12%)
Jun 18, 2020	5.595	5.735	5.567	5.637	23,392,724	-0.02(-0.37%)
Jun 17, 2020	5.735	5.812	5.623	5.658	36,841,292	-0.11(-1.94%)
Jun 16, 2020	5.952	5.980	5.609	5.770	57,054,852	+0.08(+1.35%)
Jun 15, 2020	5.197	5.826	5.134	5.693	60,523,228	+0.26(+4.76%)
Jun 12, 2020	5.735	5.795	5.372	5.435	43,935,764	-0.04(-0.77%)
Jun 11, 2020	5.630	5.802	5.295	5.476	68,161,128	-0.66(-10.72%)
Jun 10, 2020	6.260	6.274	5.966	6.134	51,761,084	-0.13(-2.01%)
Jun 09, 2020	6.505	6.512	6.141	6.260	45,041,652	-0.27(-4.18%)
Jun 08, 2020	6.589	6.679	6.470	6.533	42,012,236	+0.13(+1.96%)
Jun 05, 2020	6.589	6.619	6.330	6.407	42,869,884	+0.24(+3.85%)
Jun 04, 2020	5.945	6.225	5.931	6.169	31,450,528	+0.20(+3.40%)
Jun 03, 2020	5.840	6.008	5.840	5.966	31,285,938	+0.15(+2.65%)
Jun 02, 2020	5.833	5.840	5.686	5.812	25,431,690	+0.07(+1.22%)
Jun 01, 2020	5.728	5.826	5.651	5.742	20,499,610	+0.03(+0.61%)
May 29, 2020	5.728	5.804	5.602	5.707	28,024,656	-0.08(-1.33%)
May 28, 2020	5.812	5.931	5.693	5.784	26,319,406	+0.01(+0.12%)
May 27, 2020	5.959	6.001	5.693	5.777	36,366,052	-0.11(-1.90%)
May 26, 2020	5.938	5.966	5.826	5.889	36,767,376	+0.15(+2.68%)
May 22, 2020	5.630	5.735	5.595	5.735	18,531,552	+0.01(+0.24%)
May 21, 2020	5.882	5.903	5.616	5.721	45,851,896	-0.08(-1.33%)
May 20, 2020	5.630	5.889	5.609	5.798	50,754,856	+0.24(+4.28%)
May 19, 2020	5.602	5.623	5.379	5.560	38,379,820	+0.10(+1.79%)
May 18, 2020	5.316	5.588	5.267	5.463	55,231,856	+0.43(+8.47%)
May 15, 2020	4.861	5.106	4.830	5.036	60,900,452	+0.19(+3.90%)
May 14, 2020	4.686	5.022	4.623	4.847	40,440,440	-0.01(-0.14%)
May 13, 2020	5.253	5.281	4.763	4.854	63,016,528	-0.40(-7.59%)
May 12, 2020	5.428	5.581	5.253	5.253	53,208,000	-0.13(-2.34%)
May 11, 2020	5.288	5.400	5.197	5.379	34,772,208	+0.03(+0.65%)
May 08, 2020	5.295	5.442	5.204	5.344	55,334,584	+0.10(+2.00%)
May 07, 2020	5.421	5.483	5.218	5.239	33,967,608	-0.06(-1.19%)
May 06, 2020	5.532	5.588	5.218	5.302	42,821,972	-0.23(-4.23%)
May 05, 2020	5.650	5.738	5.408	5.536	55,198,796	+0.09(+1.61%)
May 04, 2020	5.219	5.469	5.139	5.448	42,776,204	+0.19(+3.59%)
May 01, 2020	5.543	5.543	5.253	5.260	55,384,232	-0.40(-7.02%)
Apr 30, 2020	5.590	6.075	5.455	5.657	96,048,368	+0.18(+3.19%)
Apr 29, 2020	5.031	5.556	4.937	5.482	62,317,672	+0.60(+12.28%)
Apr 28, 2020	4.984	5.044	4.788	4.883	36,627,560	+0.01(+0.28%)
Apr 27, 2020	4.849	4.883	4.660	4.869	41,744,356	+0.03(+0.56%)
Apr 24, 2020	4.903	5.044	4.728	4.842	63,601,656	+0.09(+1.99%)
Apr 23, 2020	4.546	4.782	4.465	4.748	54,059,688	+0.38(+8.80%)
Apr 22, 2020	4.243	4.425	4.122	4.364	40,377,948	+0.23(+5.54%)
Apr 21, 2020	3.987	4.169	3.920	4.135	43,645,360	+0.04(+0.99%)
Apr 20, 2020	3.906	4.344	3.846	4.095	60,806,448	-0.05(-1.30%)
Apr 17, 2020	3.879	4.149	3.866	4.149	65,911,480	+0.32(+8.26%)
Apr 16, 2020	3.960	3.994	3.805	3.832	29,227,454	-0.13(-3.40%)
Apr 15, 2020	3.973	4.007	3.744	3.967	70,906,160	-0.17(-4.07%)
Apr 14, 2020	4.081	4.216	4.041	4.135	50,973,984	+0.12(+3.02%)
Apr 13, 2020	4.209	4.209	3.926	4.014	61,486,792	+0.10(+2.58%)
Apr 09, 2020	4.054	4.351	3.798	3.913	100,319,616	+0.11(+2.83%)
Apr 08, 2020	3.805	3.872	3.704	3.805	58,726,992	+0.05(+1.25%)
Apr 07, 2020	3.940	3.973	3.603	3.758	88,528,096	+0.03(+0.72%)
Apr 06, 2020	3.771	3.846	3.643	3.731	66,793,324	+0.05(+1.28%)
Apr 03, 2020	3.812	3.832	3.408	3.684	68,335,488	+0.17(+4.79%)
Apr 02, 2020	3.596	3.994	3.388	3.516	70,490,176	+0.13(+3.78%)