Skip to main content

Equitrans Midstream Corp (NY: ETRN )

12.56 +0.34 (+2.82%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.790 6.899 6.815 8,817,578 -0.04(-0.61%)
Jan 28, 2022 6.781 6.995 6.567 6.857 9,996,988 +0.08(+1.12%)
Jan 27, 2022 7.042 7.075 6.638 6.781 6,612,431 -0.16(-2.30%)
Jan 26, 2022 7.243 7.264 6.735 6.941 12,896,388 -0.28(-3.84%)
Jan 25, 2022 8.663 8.722 7.210 7.218 20,687,164 -1.51(-17.32%)
Jan 24, 2022 8.563 8.789 8.394 8.731 5,842,742 +0.04(+0.48%)
Jan 21, 2022 8.840 8.928 8.663 8.689 3,356,498 -0.18(-2.08%)
Jan 20, 2022 8.966 9.159 8.823 8.873 2,951,632 -0.21(-2.31%)
Jan 19, 2022 9.210 9.235 9.004 9.083 4,649,024 -0.04(-0.46%)
Jan 18, 2022 9.369 9.428 9.071 9.126 6,092,936 -0.24(-2.51%)
Jan 14, 2022 9.361 0 +0.34(+3.82%)
Jan 13, 2022 8.941 9.151 8.932 9.016 2,147,783 +0.08(+0.85%)
Jan 12, 2022 8.899 9.016 8.865 8.941 2,881,937 +0.05(+0.57%)
Jan 11, 2022 8.873 8.941 8.647 8.890 2,648,291 +0.09(+1.05%)
Jan 10, 2022 8.731 8.806 8.563 8.798 5,072,521 +0.10(+1.16%)
Jan 07, 2022 8.739 8.764 8.621 8.697 3,894,614 -0.02(-0.19%)
Jan 06, 2022 8.714 8.865 8.579 8.714 6,715,274 +0.20(+2.37%)
Jan 05, 2022 8.764 8.785 8.487 8.512 4,698,287 -0.11(-1.27%)
Jan 04, 2022 8.739 8.798 8.621 8.621 3,604,054 -0.08(-0.87%)
Jan 03, 2022 8.680 8.764 8.596 8.697 3,199,180 +0.01(+0.10%)
Dec 31, 2021 8.483 8.701 8.436 8.689 2,768,568 +0.21(+2.48%)
Dec 30, 2021 8.529 8.621 8.474 8.478 2,166,433 -0.03(-0.39%)
Dec 29, 2021 8.563 8.655 8.445 8.512 1,820,983 -0.05(-0.59%)
Dec 28, 2021 8.714 8.815 8.537 8.563 1,246,149 -0.16(-1.83%)
Dec 27, 2021 8.554 8.722 8.411 8.722 1,991,734 +0.18(+2.06%)
Dec 23, 2021 8.504 8.596 8.491 8.546 1,719,897 +0.09(+1.09%)
Dec 22, 2021 8.495 8.537 8.239 8.453 3,467,931 -0.03(-0.30%)
Dec 21, 2021 8.436 8.613 8.415 8.478 2,974,911 +0.14(+1.71%)
Dec 20, 2021 8.226 8.361 8.029 8.336 4,431,002 +0.00(+0.00%)
Dec 17, 2021 8.294 8.504 8.226 8.336 10,690,528 -0.02(-0.20%)
Dec 16, 2021 8.453 8.579 8.277 8.352 5,372,142 +0.27(+3.33%)
Dec 15, 2021 7.966 8.130 7.882 8.084 7,776,159 +0.08(+1.05%)
Dec 14, 2021 7.873 8.151 7.823 8.000 9,569,659 +0.08(+1.06%)
Dec 13, 2021 8.142 8.247 7.789 7.915 5,066,190 -0.35(-4.27%)
Dec 10, 2021 8.403 8.403 8.084 8.268 7,999,408 -0.03(-0.30%)
Dec 09, 2021 8.445 8.478 8.285 8.294 4,921,907 -0.25(-2.95%)
Dec 08, 2021 8.420 8.546 8.411 8.546 3,306,314 +0.20(+2.42%)
Dec 07, 2021 8.361 8.495 8.327 8.344 4,457,489 +0.08(+1.02%)
Dec 06, 2021 8.235 8.378 8.033 8.260 3,602,701 +0.20(+2.50%)
Dec 03, 2021 8.235 8.243 8.042 8.058 4,271,231 -0.09(-1.13%)
Dec 02, 2021 7.932 8.163 7.873 8.151 2,849,752 +0.27(+3.41%)
Dec 01, 2021 8.369 8.394 7.882 7.882 4,217,239 -0.20(-2.49%)
Nov 30, 2021 8.302 8.352 8.019 8.084 4,474,491 -0.35(-4.18%)
Nov 29, 2021 8.907 8.907 8.403 8.436 3,126,602 -0.21(-2.43%)
Nov 26, 2021 8.571 8.722 8.445 8.647 3,132,263 -0.35(-3.92%)
Nov 24, 2021 8.714 8.999 8.663 8.999 3,236,910 +0.22(+2.49%)
Nov 23, 2021 8.680 8.789 8.588 8.781 3,809,953 +0.22(+2.55%)
Nov 22, 2021 8.563 8.714 8.491 8.563 2,102,731 -0.02(-0.20%)
Nov 19, 2021 8.621 8.714 8.533 8.579 3,405,142 -0.24(-2.67%)
Nov 18, 2021 8.890 8.844 8.773 8.815 3,030,179 -0.04(-0.47%)
Nov 17, 2021 8.655 8.865 8.630 8.857 2,527,731 +0.08(+0.96%)
Nov 16, 2021 8.760 8.794 8.613 8.773 3,206,193 +0.02(+0.19%)
Nov 15, 2021 8.747 8.823 8.676 8.756 2,958,890 +0.04(+0.48%)
Nov 12, 2021 8.546 8.756 8.495 8.714 3,366,510 +0.13(+1.47%)
Nov 11, 2021 8.478 8.647 8.420 8.588 5,156,112 +0.15(+1.79%)
Nov 10, 2021 8.789 8.436 2,864,653 -0.38(-4.29%)
Nov 09, 2021 8.739 8.962 8.697 8.815 4,572,971 +0.05(+0.58%)
Nov 08, 2021 8.504 8.773 8.478 8.764 3,669,358 +0.34(+4.09%)
Nov 05, 2021 8.554 8.596 8.411 8.420 4,967,623 -0.01(-0.10%)
Nov 04, 2021 8.815 8.907 8.428 8.428 4,688,847 -0.31(-3.56%)
Nov 03, 2021 8.739 8.836 8.613 8.739 4,056,358 -0.09(-1.05%)
Nov 02, 2021 8.403 9.016 8.375 8.831 5,296,263 +0.13(+1.55%)
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.