Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equitrans Midstream Corp (NY: ETRN )

13.72 +0.21 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 29, 2020 5.959 6.123 5.669 6.019 9,363,400 +0.03(+0.50%)
May 28, 2020 6.034 6.309 5.833 5.989 9,117,908 -0.01(-0.12%)
May 27, 2020 6.012 6.123 5.803 5.997 3,507,531 +0.02(+0.37%)
May 26, 2020 6.019 6.030 5.848 5.974 4,716,436 +0.13(+2.29%)
May 22, 2020 5.788 5.866 5.602 5.840 4,296,755 -0.01(-0.25%)
May 21, 2020 5.937 6.004 5.573 5.855 11,348,869 -0.10(-1.62%)
May 20, 2020 6.317 6.610 5.833 5.952 10,297,996 -0.08(-1.36%)
May 19, 2020 5.803 6.205 5.740 6.034 3,654,343 +0.22(+3.71%)
May 18, 2020 5.945 6.064 5.796 5.818 6,484,501 +0.07(+1.30%)
May 15, 2020 5.521 5.885 5.424 5.744 6,216,102 +0.37(+6.93%)
May 14, 2020 5.215 5.528 4.788 5.372 9,691,517 +0.22(+4.34%)
May 13, 2020 5.483 5.483 4.985 5.149 6,529,333 -0.33(-6.11%)
May 12, 2020 5.796 5.796 5.446 5.483 6,337,892 -0.43(-7.30%)
May 11, 2020 5.826 6.075 5.714 5.915 6,611,794 +0.07(+1.27%)
May 08, 2020 5.570 5.892 5.570 5.840 7,566,846 +0.33(+5.96%)
May 07, 2020 6.030 6.038 5.410 5.512 6,597,098 -0.37(-6.33%)
May 06, 2020 6.176 6.351 5.870 5.884 3,853,043 -0.29(-4.73%)
May 05, 2020 6.519 6.556 5.965 6.176 5,842,329 -0.20(-3.09%)
May 04, 2020 5.848 6.381 5.753 6.373 11,661,417 +0.35(+5.82%)
May 01, 2020 5.935 6.235 5.804 6.023 8,478,835 -0.09(-1.55%)
Apr 30, 2020 6.242 6.282 6.023 6.118 6,255,469 -0.13(-2.10%)
Apr 29, 2020 6.483 6.483 6.016 6.249 6,313,020 -0.06(-0.93%)
Apr 28, 2020 6.249 6.527 5.913 6.308 9,168,919 +0.15(+2.49%)
Apr 27, 2020 6.344 6.359 5.819 6.154 9,029,473 +0.26(+4.33%)
Apr 24, 2020 5.848 5.986 5.767 5.899 8,424,455 +0.05(+0.87%)
Apr 23, 2020 5.702 6.096 5.673 5.848 6,974,751 +0.09(+1.65%)
Apr 22, 2020 6.118 6.118 5.457 5.753 10,409,129 -0.16(-2.72%)
Apr 21, 2020 5.716 6.162 5.680 5.913 11,553,845 -0.04(-0.61%)
Apr 20, 2020 5.088 6.140 5.052 5.950 10,977,041 +0.58(+10.88%)
Apr 17, 2020 5.110 5.395 4.983 5.366 13,094,390 +0.28(+5.45%)
Apr 16, 2020 4.964 5.424 4.957 5.088 12,971,892 +0.14(+2.80%)
Apr 15, 2020 4.570 5.023 4.497 4.950 9,447,500 +0.20(+4.31%)
Apr 14, 2020 4.227 4.789 4.198 4.745 10,929,236 +0.50(+11.88%)
Apr 13, 2020 4.220 4.351 3.964 4.242 7,215,749 +0.18(+4.31%)
Apr 09, 2020 4.468 4.504 3.950 4.066 7,580,818 -0.21(-4.95%)
Apr 08, 2020 4.315 4.402 4.023 4.278 4,438,451 +0.12(+2.99%)
Apr 07, 2020 4.380 4.534 4.088 4.154 9,036,671 -0.07(-1.56%)
Apr 06, 2020 4.337 4.468 4.059 4.220 7,646,134 +0.05(+1.23%)
Apr 03, 2020 4.037 4.242 3.811 4.169 8,126,258 +0.18(+4.58%)
Apr 02, 2020 3.716 4.315 3.650 3.986 7,478,758 +0.39(+10.75%)
Apr 01, 2020 3.497 3.825 3.314 3.599 5,774,622 -0.07(-1.99%)
Mar 31, 2020 3.358 3.723 3.190 3.672 7,644,653 +0.37(+11.04%)
Mar 30, 2020 3.059 3.344 2.876 3.307 7,540,981 +0.24(+7.86%)
Mar 27, 2020 3.322 3.482 3.030 3.066 8,804,565 -0.45(-12.68%)
Mar 26, 2020 3.512 3.709 3.293 3.512 8,901,118 +0.03(+0.84%)
Mar 25, 2020 3.679 3.931 3.373 3.482 8,688,977 -0.12(-3.25%)
Mar 24, 2020 3.884 3.884 3.271 3.599 8,496,362 -0.04(-1.00%)
Mar 23, 2020 3.979 4.037 3.592 3.636 7,939,392 -0.33(-8.29%)
Mar 20, 2020 3.490 4.191 3.446 3.964 11,002,487 +0.53(+15.29%)
Mar 19, 2020 2.971 4.030 2.738 3.439 11,747,155 +0.46(+15.44%)
Mar 18, 2020 3.380 3.482 2.847 2.979 12,764,924 -0.66(-18.24%)
Mar 17, 2020 3.752 3.862 3.329 3.643 10,552,718 -0.08(-2.16%)
Mar 16, 2020 3.512 3.950 3.300 3.723 16,440,614 -0.09(-2.30%)
Mar 13, 2020 3.366 3.811 3.106 3.811 15,616,946 +0.71(+22.82%)
Mar 12, 2020 3.526 3.570 3.088 3.103 12,786,949 -0.88(-22.02%)
Mar 11, 2020 3.760 4.358 3.536 3.979 16,446,129 +0.05(+1.30%)
Mar 10, 2020 4.242 4.315 3.544 3.928 15,337,024 -0.07(-1.65%)
Mar 09, 2020 3.555 5.110 3.271 3.993 13,863,786 -0.47(-10.47%)
Mar 06, 2020 4.344 4.504 4.125 4.461 15,394,222 -0.10(-2.24%)
Mar 05, 2020 4.738 4.848 4.497 4.563 13,663,888 -0.09(-2.04%)
Mar 04, 2020 4.760 4.972 4.570 4.658 9,299,840 +0.01(+0.31%)
Mar 03, 2020 4.891 5.271 4.636 4.643 12,371,587 -0.21(-4.36%)
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.