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

Equitrans Midstream Corp (NY: ETRN )

13.33 -0.28 (-2.06%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2023 9.812 9.845 9.652 9.784 21,219,202 +0.04(+0.39%)
Jul 28, 2023 9.614 9.888 9.506 9.746 11,848,542 +0.21(+2.18%)
Jul 27, 2023 8.756 9.671 8.652 9.539 22,451,152 +0.80(+9.18%)
Jul 26, 2023 8.812 8.897 8.671 8.737 4,578,037 -0.10(-1.17%)
Jul 25, 2023 8.803 8.897 8.751 8.841 3,788,643 +0.01(+0.11%)
Jul 24, 2023 8.925 8.935 8.737 8.831 4,830,402 -0.04(-0.43%)
Jul 21, 2023 8.765 8.892 8.680 8.869 5,624,372 +0.13(+1.51%)
Jul 20, 2023 8.746 8.803 8.628 8.737 3,944,591 +0.05(+0.54%)
Jul 19, 2023 8.586 8.708 8.567 8.690 5,943,686 +0.15(+1.77%)
Jul 18, 2023 8.454 8.605 8.454 8.539 4,693,759 +0.08(+0.89%)
Jul 17, 2023 8.284 8.491 8.246 8.463 4,958,913 +0.13(+1.59%)
Jul 14, 2023 8.501 8.501 8.274 8.331 5,720,463 -0.20(-2.32%)
Jul 13, 2023 8.369 8.534 8.331 8.529 5,518,755 +0.17(+2.03%)
Jul 12, 2023 8.397 8.501 8.312 8.359 6,775,198 +0.10(+1.26%)
Jul 11, 2023 8.274 8.543 7.968 8.256 20,696,092 -0.42(-4.79%)
Jul 10, 2023 8.680 8.741 8.605 8.671 6,805,893 -0.06(-0.65%)
Jul 07, 2023 8.822 8.921 8.708 8.727 8,934,771 -0.07(-0.75%)
Jul 06, 2023 8.916 9.048 8.784 8.793 5,217,987 -0.21(-2.31%)
Jul 05, 2023 9.010 9.067 8.973 9.001 5,155,341 -0.04(-0.42%)
Jul 03, 2023 9.048 9.180 9.039 9.039 1,544,189 +0.02(+0.21%)
Jun 30, 2023 9.105 9.152 9.010 9.020 6,501,201 +0.01(+0.10%)
Jun 29, 2023 8.888 9.058 8.845 9.010 6,796,645 +0.16(+1.81%)
Jun 28, 2023 8.680 8.859 8.649 8.850 4,985,364 +0.10(+1.19%)
Jun 27, 2023 8.756 8.859 8.699 8.746 3,686,210 -0.01(-0.11%)
Jun 26, 2023 8.567 8.803 8.567 8.756 5,029,525 +0.23(+2.65%)
Jun 23, 2023 8.633 8.732 8.510 8.529 10,026,721 -0.22(-2.48%)
Jun 22, 2023 8.982 9.010 8.671 8.746 7,498,035 -0.28(-3.13%)
Jun 21, 2023 8.765 9.039 8.699 9.029 11,672,287 +0.24(+2.68%)
Jun 20, 2023 8.888 8.888 8.770 8.793 5,394,183 -0.09(-1.06%)
Jun 16, 2023 8.822 8.935 8.746 8.888 7,617,081 +0.04(+0.43%)
Jun 15, 2023 8.727 8.883 8.690 8.850 5,895,178 +0.08(+0.86%)
Jun 14, 2023 8.803 8.845 8.614 8.774 5,872,279 +0.01(+0.11%)
Jun 13, 2023 8.841 8.996 8.690 8.765 7,533,886 -0.02(-0.21%)
Jun 12, 2023 8.699 8.812 8.567 8.784 5,951,739 +0.09(+1.09%)
Jun 09, 2023 8.907 9.001 8.473 8.690 9,005,771 -0.20(-2.23%)
Jun 08, 2023 8.973 9.010 8.789 8.888 8,004,427 -0.08(-0.84%)
Jun 07, 2023 9.161 9.293 8.812 8.963 14,060,657 -0.14(-1.55%)
Jun 06, 2023 8.888 9.199 8.859 9.105 12,061,157 +0.14(+1.58%)
Jun 05, 2023 8.850 9.095 8.784 8.963 16,806,138 +0.40(+4.63%)
Jun 02, 2023 8.680 8.708 8.237 8.567 19,800,238 +0.23(+2.71%)
Jun 01, 2023 8.312 8.590 8.190 8.340 15,635,104 +0.29(+3.63%)
May 31, 2023 7.737 8.161 7.586 8.048 16,989,656 +0.30(+3.90%)
May 30, 2023 8.039 8.652 7.388 7.746 35,738,448 +2.00(+34.81%)
May 26, 2023 5.614 5.807 5.548 5.746 9,792,021 +0.18(+3.22%)
May 25, 2023 5.519 5.585 5.463 5.567 5,034,173 +0.03(+0.51%)
May 24, 2023 5.458 5.571 5.387 5.538 10,144,676 +0.08(+1.56%)
May 23, 2023 5.472 5.571 5.453 5.453 7,124,522 +0.01(+0.17%)
May 22, 2023 5.453 5.519 5.331 5.444 5,364,931 -0.03(-0.52%)
May 19, 2023 5.623 5.652 5.340 5.472 8,465,066 -0.12(-2.19%)
May 18, 2023 5.406 5.652 5.378 5.595 7,772,395 +0.19(+3.49%)
May 17, 2023 5.321 5.552 5.321 5.406 10,820,395 +0.13(+2.50%)
May 16, 2023 5.123 5.425 5.100 5.274 14,613,212 +0.15(+2.95%)
May 15, 2023 5.170 5.227 5.095 5.123 6,242,417 -0.02(-0.37%)
May 12, 2023 5.048 5.199 5.005 5.142 6,252,750 +0.13(+2.64%)
May 11, 2023 4.991 5.048 4.925 5.010 4,500,081 -0.03(-0.56%)
May 10, 2023 4.963 5.090 4.878 5.038 8,172,376 +0.13(+2.69%)
May 09, 2023 4.793 4.972 4.774 4.906 3,974,216 +0.07(+1.36%)
May 08, 2023 4.859 4.897 4.802 4.840 3,856,638 +0.02(+0.39%)
May 05, 2023 4.717 4.868 4.705 4.821 4,277,662 +0.21(+4.50%)
May 04, 2023 4.510 4.623 4.387 4.614 8,226,154 +0.03(+0.62%)
May 03, 2023 4.576 4.828 4.558 4.585 9,527,520 -0.04(-0.79%)
May 02, 2023 4.704 4.750 4.429 4.622 8,869,250 +0.01(+0.20%)
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.