Equitrans Midstream Corp (NY: ETRN )

12.98 -0.23 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 13.24 13.24 12.93 12.98 7,511,685 -0.23(-1.74%)
Jun 20, 2024 13.29 13.52 13.19 13.21 4,259,134 -0.16(-1.20%)
Jun 18, 2024 13.52 13.59 13.35 13.37 6,197,945 -0.12(-0.89%)
Jun 17, 2024 13.75 13.81 13.29 13.49 5,564,826 -0.29(-2.10%)
Jun 14, 2024 14.01 14.10 13.74 13.78 6,173,148 -0.32(-2.27%)
Jun 13, 2024 14.24 14.27 13.95 14.10 5,077,949 -0.16(-1.12%)
Jun 12, 2024 14.61 14.64 14.16 14.26 14,348,634 -0.09(-0.63%)
Jun 11, 2024 14.25 14.44 14.13 14.35 10,348,635 +0.04(+0.28%)
Jun 10, 2024 14.15 14.41 14.10 14.31 9,304,007 +0.27(+1.92%)
Jun 07, 2024 13.97 14.16 13.89 14.04 2,680,014 -0.06(-0.43%)
Jun 06, 2024 14.13 14.27 13.96 14.10 2,872,651 -0.10(-0.70%)
Jun 05, 2024 14.10 14.29 14.03 14.20 4,665,544 +0.09(+0.64%)
Jun 04, 2024 14.12 14.15 13.91 14.11 4,084,439 -0.11(-0.77%)
Jun 03, 2024 14.41 14.57 14.05 14.22 4,231,196 -0.06(-0.42%)
May 31, 2024 14.30 14.46 14.20 14.28 6,312,073 -0.01(-0.07%)
May 30, 2024 14.16 14.44 14.10 14.29 5,166,623 +0.19(+1.35%)
May 29, 2024 14.23 14.25 14.04 14.10 3,306,236 -0.22(-1.54%)
May 28, 2024 14.10 14.46 14.00 14.32 6,161,227 +0.36(+2.58%)
May 24, 2024 13.94 14.17 13.86 13.96 12,101,182 +0.12(+0.87%)
May 23, 2024 14.22 14.60 13.78 13.84 37,142,048 +0.00(+0.00%)
May 22, 2024 13.91 13.94 13.69 13.84 4,836,480 -0.11(-0.79%)
May 21, 2024 14.09 14.19 13.94 13.95 3,292,509 -0.23(-1.62%)
May 20, 2024 13.89 14.31 13.89 14.18 4,179,841 +0.28(+2.01%)
May 17, 2024 13.73 13.99 13.66 13.90 3,044,828 +0.25(+1.83%)
May 16, 2024 13.77 14.24 13.64 13.65 6,779,732 -0.16(-1.16%)
May 15, 2024 13.83 13.83 13.59 13.81 2,250,791 +0.06(+0.44%)
May 14, 2024 13.39 13.76 13.39 13.75 2,465,352 +0.38(+2.84%)
May 13, 2024 13.21 13.41 13.11 13.37 3,031,645 +0.26(+1.98%)
May 10, 2024 13.56 13.56 13.01 13.11 5,134,206 -0.36(-2.67%)
May 09, 2024 13.37 13.53 13.37 13.47 3,116,312 +0.14(+1.05%)
May 08, 2024 13.55 13.56 13.30 13.33 6,570,723 -0.28(-2.06%)
May 07, 2024 13.74 13.91 13.61 13.61 7,370,806 -0.11(-0.80%)
May 06, 2024 13.63 13.89 13.58 13.72 6,133,096 +0.21(+1.55%)
May 03, 2024 13.41 13.56 13.36 13.51 4,327,545 +0.22(+1.64%)
May 02, 2024 13.07 13.32 13.04 13.29 3,245,717 +0.34(+2.59%)
May 01, 2024 13.18 13.30 12.76 12.96 6,922,693 -0.43(-3.18%)
Apr 30, 2024 13.53 14.05 13.38 13.38 5,301,447 -0.35(-2.52%)
Apr 29, 2024 13.56 13.83 13.56 13.73 5,647,112 +0.14(+1.02%)
Apr 26, 2024 13.53 13.65 13.25 13.59 6,762,825 +0.02(+0.15%)
Apr 25, 2024 13.17 13.60 13.17 13.57 6,715,170 +0.28(+2.08%)
Apr 24, 2024 12.65 13.36 12.65 13.29 7,913,463 +0.54(+4.27%)
Apr 23, 2024 12.72 12.96 12.66 12.75 5,464,049 +0.03(+0.23%)
Apr 22, 2024 12.31 12.78 12.25 12.72 5,845,986 +0.41(+3.29%)
Apr 19, 2024 12.12 12.34 12.08 12.31 5,280,943 +0.20(+1.63%)
Apr 18, 2024 12.16 12.36 12.10 12.12 9,209,045 -0.02(-0.16%)
Apr 17, 2024 12.19 12.36 12.14 12.14 5,318,892 -0.02(-0.16%)
Apr 16, 2024 12.25 12.26 11.84 12.15 4,491,004 -0.13(-1.05%)
Apr 15, 2024 12.55 12.68 12.27 12.28 6,099,591 -0.29(-2.28%)
Apr 12, 2024 12.66 12.92 12.50 12.57 5,795,779 -0.09(-0.70%)
Apr 11, 2024 12.67 12.73 12.41 12.66 4,919,086 +0.02(+0.16%)
Apr 10, 2024 12.69 12.84 12.59 12.64 8,127,985 -0.09(-0.70%)
Apr 09, 2024 12.41 12.76 12.41 12.73 8,340,167 +0.32(+2.55%)
Apr 08, 2024 12.20 12.41 12.18 12.41 8,444,021 +0.24(+1.95%)
Apr 05, 2024 12.30 12.31 12.14 12.17 5,580,747 -0.15(-1.20%)
Apr 04, 2024 12.49 12.62 12.28 12.32 9,433,508 -0.10(-0.80%)
Apr 03, 2024 12.25 12.43 12.25 12.42 7,834,404 +0.14(+1.13%)
Apr 02, 2024 12.27 12.40 12.17 12.28 6,194,475 -0.11(-0.88%)
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.