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

Equitrans Midstream Corp (NY: ETRN )

13.41 -0.20 (-1.47%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 8, 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 (%)
Jun 30, 2020 6.079 6.235 5.945 6.183 7,796,647 +0.02(+0.36%)
Jun 29, 2020 6.287 6.447 6.019 6.160 7,986,985 -0.22(-3.50%)
Jun 26, 2020 6.257 6.443 5.870 6.384 17,884,062 +0.07(+1.06%)
Jun 25, 2020 6.190 6.465 6.168 6.317 13,358,067 +0.04(+0.59%)
Jun 24, 2020 6.212 6.331 6.030 6.279 10,458,067 -0.04(-0.71%)
Jun 23, 2020 6.517 6.592 6.265 6.324 9,313,400 -0.14(-2.19%)
Jun 22, 2020 6.517 6.644 6.302 6.465 14,868,918 -0.17(-2.58%)
Jun 19, 2020 7.269 7.395 6.584 6.637 62,871,096 -0.53(-7.37%)
Jun 18, 2020 6.607 7.276 6.577 7.165 24,441,472 +0.43(+6.41%)
Jun 17, 2020 6.495 7.005 6.428 6.733 50,274,120 +0.20(+3.08%)
Jun 16, 2020 6.808 6.867 6.116 6.532 46,431,816 -0.01(-0.23%)
Jun 15, 2020 5.707 7.250 5.699 6.547 45,185,816 +0.55(+9.18%)
Jun 12, 2020 6.346 6.346 5.703 5.997 11,215,005 -0.07(-1.23%)
Jun 11, 2020 6.272 6.376 6.041 6.071 7,221,924 -0.54(-8.21%)
Jun 10, 2020 6.674 6.718 6.335 6.614 6,267,689 -0.10(-1.55%)
Jun 09, 2020 7.053 7.068 6.681 6.718 5,979,119 -0.47(-6.52%)
Jun 08, 2020 7.187 7.306 7.068 7.187 4,807,706 +0.23(+3.32%)
Jun 05, 2020 6.770 7.128 6.703 6.956 6,467,042 +0.36(+5.53%)
Jun 04, 2020 6.346 6.614 6.279 6.592 4,742,353 +0.22(+3.38%)
Jun 03, 2020 6.175 6.406 6.108 6.376 4,579,612 +0.28(+4.64%)
Jun 02, 2020 6.026 6.131 5.974 6.093 7,498,782 +0.11(+1.87%)
Jun 01, 2020 6.079 6.142 5.870 5.982 4,079,282 -0.04(-0.62%)
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%)
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.