undefined (ETRN)
12.42
0.07 (0.57%)
At close: Jul 19, 2024, 8:06 PM
ETRN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 0.00 | 0.00% | undefined |
| Jul 19, 2024 | 12.36 | 12.57 | 12.23 | 12.42 | 0.07 | 0.57% | undefined |
| Jul 18, 2024 | 12.48 | 12.68 | 12.33 | 12.35 | -0.09 | -0.72% | undefined |
| Jul 17, 2024 | 12.60 | 12.87 | 12.36 | 12.44 | -0.12 | -0.96% | undefined |
| Jul 16, 2024 | 12.99 | 12.99 | 12.53 | 12.56 | -0.32 | -2.48% | undefined |
| Jul 15, 2024 | 13.25 | 13.25 | 12.78 | 12.88 | -0.11 | -0.85% | undefined |
| Jul 12, 2024 | 13.17 | 13.17 | 12.94 | 12.99 | -0.03 | -0.23% | undefined |
| Jul 11, 2024 | 12.92 | 13.06 | 12.82 | 13.02 | 0.19 | 1.48% | undefined |
| Jul 10, 2024 | 12.77 | 12.85 | 12.63 | 12.83 | 0.07 | 0.55% | undefined |
| Jul 9, 2024 | 12.66 | 12.82 | 12.48 | 12.76 | 0.04 | 0.31% | undefined |
| Jul 8, 2024 | 12.79 | 12.92 | 12.68 | 12.72 | 0.01 | 0.08% | undefined |
| Jul 5, 2024 | 12.93 | 12.95 | 12.60 | 12.71 | -0.26 | -2.00% | undefined |
| Jul 3, 2024 | 12.93 | 13.17 | 12.91 | 12.97 | 0.07 | 0.54% | undefined |
| Jul 2, 2024 | 12.96 | 13.08 | 12.79 | 12.90 | 0.08 | 0.62% | undefined |
| Jul 1, 2024 | 12.95 | 12.98 | 12.68 | 12.82 | -0.16 | -1.23% | undefined |
| Jun 28, 2024 | 13.19 | 13.19 | 12.88 | 12.98 | -0.07 | -0.54% | undefined |
| Jun 27, 2024 | 13.29 | 13.43 | 12.91 | 13.05 | -0.16 | -1.21% | undefined |
| Jun 26, 2024 | 13.40 | 13.53 | 13.05 | 13.21 | -0.27 | -2.00% | undefined |
| Jun 25, 2024 | 13.45 | 13.50 | 13.32 | 13.48 | 0.03 | 0.22% | undefined |
| Jun 24, 2024 | 13.04 | 13.49 | 13.04 | 13.45 | 0.47 | 3.62% | undefined |
| Jun 21, 2024 | 13.24 | 13.24 | 12.93 | 12.98 | -0.23 | -1.74% | undefined |
| Jun 20, 2024 | 13.29 | 13.52 | 13.19 | 13.21 | -0.16 | -1.20% | undefined |
| Jun 18, 2024 | 13.52 | 13.59 | 13.35 | 13.37 | -0.12 | -0.89% | undefined |
| Jun 17, 2024 | 13.75 | 13.81 | 13.29 | 13.49 | -0.29 | -2.10% | undefined |
| Jun 14, 2024 | 14.01 | 14.10 | 13.75 | 13.78 | -0.32 | -2.27% | undefined |
| Jun 13, 2024 | 14.24 | 14.27 | 13.95 | 14.10 | -0.16 | -1.12% | undefined |
| Jun 12, 2024 | 14.61 | 14.64 | 14.16 | 14.26 | -0.09 | -0.63% | undefined |
| Jun 11, 2024 | 14.25 | 14.44 | 14.13 | 14.35 | 0.04 | 0.28% | undefined |
| Jun 10, 2024 | 14.15 | 14.42 | 14.10 | 14.31 | 0.27 | 1.92% | undefined |
| Jun 7, 2024 | 13.97 | 14.16 | 13.89 | 14.04 | -0.06 | -0.43% | undefined |
| Jun 6, 2024 | 14.13 | 14.27 | 13.97 | 14.10 | -0.10 | -0.70% | undefined |
| Jun 5, 2024 | 14.10 | 14.29 | 14.03 | 14.20 | 0.09 | 0.64% | undefined |
| Jun 4, 2024 | 14.12 | 14.15 | 13.91 | 14.11 | -0.11 | -0.77% | undefined |
| Jun 3, 2024 | 14.41 | 14.57 | 14.05 | 14.22 | -0.06 | -0.42% | undefined |
| May 31, 2024 | 14.30 | 14.47 | 14.20 | 14.28 | -0.01 | -0.07% | undefined |
| May 30, 2024 | 14.16 | 14.44 | 14.10 | 14.29 | 0.19 | 1.35% | undefined |
| May 29, 2024 | 14.23 | 14.25 | 14.04 | 14.10 | -0.22 | -1.54% | undefined |
| May 28, 2024 | 14.10 | 14.46 | 14.00 | 14.32 | 0.36 | 2.58% | undefined |
| May 24, 2024 | 13.94 | 14.17 | 13.86 | 13.96 | 0.12 | 0.87% | undefined |
| May 23, 2024 | 14.22 | 14.60 | 13.78 | 13.84 | 0.00 | 0.00% | undefined |
| May 22, 2024 | 13.91 | 13.94 | 13.69 | 13.84 | -0.11 | -0.79% | undefined |
| May 21, 2024 | 14.09 | 14.19 | 13.94 | 13.95 | -0.23 | -1.62% | undefined |
| May 20, 2024 | 13.89 | 14.31 | 13.89 | 14.18 | 0.28 | 2.01% | undefined |
| May 17, 2024 | 13.73 | 13.99 | 13.66 | 13.90 | 0.25 | 1.83% | undefined |
| May 16, 2024 | 13.77 | 14.24 | 13.64 | 13.65 | -0.16 | -1.16% | undefined |
| May 15, 2024 | 13.83 | 13.83 | 13.59 | 13.81 | 0.06 | 0.44% | undefined |
| May 14, 2024 | 13.39 | 13.76 | 13.39 | 13.75 | 0.38 | 2.84% | undefined |
| May 13, 2024 | 13.21 | 13.42 | 13.11 | 13.37 | 0.26 | 1.98% | undefined |
| May 10, 2024 | 13.56 | 13.56 | 13.01 | 13.11 | -0.36 | -2.67% | undefined |
| May 9, 2024 | 13.37 | 13.53 | 13.37 | 13.47 | 0.14 | 1.05% | undefined |