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

Equitrans Midstream Corp (NY: ETRN )

13.74 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.146 6.304 6.011 6.251 7,711,032 +0.02(+0.36%)
Jun 29, 2020 6.357 6.518 6.086 6.229 7,899,280 -0.23(-3.50%)
Jun 26, 2020 6.327 6.515 5.935 6.454 17,687,678 +0.07(+1.06%)
Jun 25, 2020 6.259 6.537 6.236 6.387 13,211,382 +0.04(+0.59%)
Jun 24, 2020 6.281 6.402 6.097 6.349 10,343,227 -0.05(-0.71%)
Jun 23, 2020 6.590 6.665 6.334 6.394 9,211,130 -0.14(-2.19%)
Jun 22, 2020 6.590 6.718 6.372 6.537 14,705,642 -0.17(-2.58%)
Jun 19, 2020 7.350 7.478 6.658 6.710 62,180,712 -0.53(-7.37%)
Jun 18, 2020 6.680 7.357 6.650 7.244 24,173,080 +0.44(+6.41%)
Jun 17, 2020 6.567 7.083 6.500 6.808 49,722,060 +0.20(+3.08%)
Jun 16, 2020 6.883 6.943 6.184 6.605 45,921,948 -0.02(-0.23%)
Jun 15, 2020 5.770 7.331 5.762 6.620 44,689,628 +0.56(+9.18%)
Jun 12, 2020 6.417 6.417 5.766 6.063 11,091,853 -0.08(-1.23%)
Jun 11, 2020 6.342 6.447 6.108 6.138 7,142,620 -0.55(-8.21%)
Jun 10, 2020 6.748 6.793 6.406 6.688 6,198,863 -0.11(-1.55%)
Jun 09, 2020 7.131 7.147 6.755 6.793 5,913,462 -0.47(-6.52%)
Jun 08, 2020 7.267 7.387 7.147 7.267 4,754,913 +0.23(+3.32%)
Jun 05, 2020 6.846 7.207 6.778 7.034 6,396,027 +0.37(+5.53%)
Jun 04, 2020 6.417 6.688 6.349 6.665 4,690,277 +0.22(+3.38%)
Jun 03, 2020 6.244 6.477 6.176 6.447 4,529,323 +0.29(+4.64%)
Jun 02, 2020 6.093 6.199 6.041 6.161 7,416,438 +0.11(+1.87%)
Jun 01, 2020 6.146 6.210 5.935 6.048 4,034,487 -0.04(-0.62%)
May 29, 2020 6.026 6.191 5.732 6.086 9,260,581 +0.03(+0.50%)
May 28, 2020 6.101 6.379 5.898 6.056 9,017,784 -0.01(-0.12%)
May 27, 2020 6.078 6.191 5.868 6.063 3,469,015 +0.02(+0.37%)
May 26, 2020 6.086 6.097 5.913 6.041 4,664,645 +0.14(+2.29%)
May 22, 2020 5.853 5.932 5.665 5.905 4,249,573 -0.02(-0.25%)
May 21, 2020 6.003 6.071 5.634 5.920 11,224,247 -0.10(-1.62%)
May 20, 2020 6.387 6.684 5.898 6.018 10,184,913 -0.08(-1.36%)
May 19, 2020 5.868 6.274 5.804 6.101 3,614,214 +0.22(+3.71%)
May 18, 2020 6.011 6.131 5.860 5.883 6,413,295 +0.08(+1.30%)
May 15, 2020 5.582 5.950 5.484 5.807 6,147,843 +0.38(+6.93%)
May 14, 2020 5.273 5.589 4.841 5.431 9,585,094 +0.23(+4.34%)
May 13, 2020 5.544 5.544 5.040 5.206 6,457,634 -0.34(-6.11%)
May 12, 2020 5.860 5.860 5.507 5.544 6,268,295 -0.44(-7.30%)
May 11, 2020 5.890 6.142 5.777 5.981 6,539,189 +0.08(+1.27%)
May 08, 2020 5.632 5.957 5.632 5.905 7,483,755 +0.33(+5.96%)
May 07, 2020 6.097 6.105 5.470 5.573 6,524,655 -0.38(-6.33%)
May 06, 2020 6.245 6.422 5.935 5.950 3,810,732 -0.30(-4.73%)
May 05, 2020 6.592 6.629 6.031 6.245 5,778,175 -0.20(-3.09%)
May 04, 2020 5.913 6.452 5.817 6.444 11,533,363 +0.35(+5.82%)
May 01, 2020 6.001 6.304 5.868 6.090 8,385,729 -0.10(-1.55%)
Apr 30, 2020 6.311 6.352 6.090 6.186 6,186,778 -0.13(-2.10%)
Apr 29, 2020 6.555 6.555 6.082 6.319 6,243,697 -0.06(-0.93%)
Apr 28, 2020 6.319 6.599 5.979 6.378 9,068,235 +0.16(+2.49%)
Apr 27, 2020 6.415 6.429 5.883 6.223 8,930,321 +0.26(+4.33%)
Apr 24, 2020 5.913 6.053 5.831 5.964 8,331,947 +0.05(+0.87%)
Apr 23, 2020 5.765 6.164 5.735 5.913 6,898,162 +0.10(+1.65%)
Apr 22, 2020 6.186 6.186 5.518 5.817 10,294,826 -0.16(-2.72%)
Apr 21, 2020 5.780 6.230 5.743 5.979 11,426,973 -0.04(-0.61%)
Apr 20, 2020 5.145 6.208 5.108 6.016 10,856,502 +0.59(+10.88%)
Apr 17, 2020 5.167 5.455 5.038 5.425 12,950,600 +0.28(+5.45%)
Apr 16, 2020 5.019 5.485 5.012 5.145 12,829,448 +0.14(+2.80%)
Apr 15, 2020 4.621 5.079 4.547 5.005 9,343,757 +0.21(+4.31%)
Apr 14, 2020 4.274 4.842 4.244 4.798 10,809,223 +0.51(+11.88%)
Apr 13, 2020 4.267 4.399 4.008 4.289 7,136,513 +0.18(+4.31%)
Apr 09, 2020 4.518 4.554 3.993 4.112 7,497,573 -0.21(-4.95%)
Apr 08, 2020 4.363 4.451 4.067 4.326 4,389,712 +0.13(+2.99%)
Apr 07, 2020 4.429 4.584 4.134 4.200 8,937,440 -0.07(-1.56%)
Apr 06, 2020 4.385 4.518 4.104 4.267 7,562,172 +0.05(+1.23%)
Apr 03, 2020 4.082 4.289 3.853 4.215 8,037,024 +0.18(+4.58%)
Apr 02, 2020 3.757 4.363 3.691 4.030 7,396,634 +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.