Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Equitrans Midstream Corporation (ETRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.81-0.08 (-1.01%)
At close: 04:00PM EDT
7.25 -0.56 (-7.17%)
After hours: 07:45PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20228.068.157.707.817.817,810,906
Sep 26, 20228.028.127.787.897.895,513,300
Sep 23, 20228.998.998.078.128.128,677,100
Sep 22, 20229.209.559.209.319.317,955,300
Sep 21, 20229.409.549.149.149.144,456,600
Sep 20, 20229.119.328.969.249.245,121,100
Sep 19, 20228.909.258.879.249.243,168,400
Sep 16, 20229.449.448.899.159.1510,609,400
Sep 15, 20229.479.809.409.529.527,182,500
Sep 14, 20229.549.749.499.619.615,764,600
Sep 13, 20229.629.779.499.559.554,551,500
Sep 12, 20229.539.869.469.839.834,370,700
Sep 09, 20229.379.699.339.449.444,711,400
Sep 08, 20229.019.258.969.229.222,825,100
Sep 07, 20228.859.088.759.079.072,722,800
Sep 06, 20229.229.288.858.948.944,212,100
Sep 02, 20229.239.319.029.149.143,134,700
Sep 01, 20229.269.268.949.049.044,702,500
Aug 31, 20229.109.308.999.279.273,505,700
Aug 30, 20229.349.449.119.239.232,686,800
Aug 29, 20229.429.649.389.449.442,395,800
Aug 26, 20229.699.749.439.519.513,444,700
Aug 25, 20229.759.829.519.689.682,388,900
Aug 24, 20229.509.779.499.779.772,580,500
Aug 23, 20229.529.659.459.489.482,493,900
Aug 22, 20229.609.659.359.439.433,820,600
Aug 19, 20229.719.819.519.719.712,727,200
Aug 18, 20229.539.909.529.839.833,089,800
Aug 17, 20229.509.559.309.539.532,925,700
Aug 16, 20229.529.699.479.559.552,506,300
Aug 15, 20229.359.559.119.429.423,298,800
Aug 12, 20229.579.609.379.599.592,864,500
Aug 11, 20229.609.679.449.569.566,622,200
Aug 10, 20229.109.468.919.469.468,680,700
Aug 09, 20228.718.808.528.788.783,779,400
Aug 08, 20228.788.908.658.728.724,476,200
Aug 05, 20228.358.948.328.778.775,457,100
Aug 04, 20228.668.718.388.448.444,755,600
Aug 03, 20228.718.918.588.678.6710,431,100
Aug 02, 20228.458.848.258.658.6514,935,200
Aug 02, 20220.15 Dividend
Aug 01, 20227.737.957.597.837.686,632,200
Jul 29, 20227.958.107.767.857.704,875,300
Jul 28, 20227.557.897.357.817.6610,128,000
Jul 27, 20227.317.377.137.307.162,710,400
Jul 26, 20227.417.457.257.327.182,475,100
Jul 25, 20226.997.306.867.307.163,377,500
Jul 22, 20227.037.176.826.906.772,470,700
Jul 21, 20226.826.986.686.986.853,176,900
Jul 20, 20226.806.926.726.926.792,659,800
Jul 19, 20226.786.926.746.906.772,487,500
Jul 18, 20226.846.996.696.726.592,891,700
Jul 15, 20226.826.836.596.726.593,513,800
Jul 14, 20226.526.716.376.666.533,763,700
Jul 13, 20226.346.876.346.736.603,599,000
Jul 12, 20226.406.476.266.466.343,857,300
Jul 11, 20226.656.726.386.516.392,373,400
Jul 08, 20226.596.776.506.716.583,306,900
Jul 07, 20226.326.616.306.516.392,177,900
Jul 06, 20226.216.305.906.146.023,180,000
Jul 05, 20226.296.335.996.316.193,766,300
Jul 01, 20226.356.516.176.476.352,920,800
Jun 30, 20226.406.516.286.366.243,035,700
Jun 29, 20226.716.716.396.576.443,106,600
Jun 28, 20226.906.946.536.626.493,746,300
Jun 27, 20226.736.896.586.776.644,399,600
Jun 24, 20226.306.736.256.656.528,727,800
Jun 23, 20226.406.446.056.236.113,589,800
Jun 22, 20226.456.656.336.396.274,591,300
Jun 21, 20226.596.906.516.766.635,188,200
Jun 17, 20226.816.896.326.456.336,171,700
Jun 16, 20226.896.976.666.706.576,033,400
Jun 15, 20227.207.256.897.106.967,972,500
Jun 14, 20227.527.567.007.136.993,615,300
Jun 13, 20227.607.767.347.457.314,090,800
Jun 10, 20227.948.067.837.917.762,519,800
Jun 09, 20228.208.268.088.117.952,552,000
Jun 08, 20228.558.558.188.318.152,986,800
Jun 07, 20228.148.598.138.588.423,710,600
Jun 06, 20228.368.368.128.248.082,627,900
Jun 03, 20228.248.318.108.218.053,228,700
Jun 02, 20228.118.267.998.268.103,206,000
Jun 01, 20227.998.187.838.178.013,784,700
May 31, 20228.108.187.797.877.723,227,100
May 27, 20227.858.117.788.057.902,412,500
May 26, 20227.917.997.827.867.711,845,700
May 25, 20227.737.877.657.777.622,864,300
May 24, 20227.617.697.367.647.492,597,000
May 23, 20227.657.687.497.637.482,925,200
May 20, 20227.637.697.367.577.422,589,500
May 19, 20227.467.747.437.577.423,213,400
May 18, 20227.998.007.517.597.443,086,500
May 17, 20227.667.957.527.897.742,848,700
May 16, 20227.507.587.327.497.352,968,700
May 13, 20227.257.597.257.467.323,203,100
May 12, 20227.107.296.937.136.993,940,300
May 11, 20227.547.737.137.167.023,974,700
May 10, 20227.327.497.167.397.255,151,300
May 09, 20227.597.607.177.237.094,887,100
May 06, 20227.757.877.587.737.583,155,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement