Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Equitrans Midstream Corporation (ETRN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.19-0.02 (-0.18%)
At close: 4:00PM EDT
11.10 -0.09 (-0.80%)
After hours: 06:41PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202111.3711.5211.1911.1911.193,987,200
Oct 14, 202111.1411.2111.0511.2111.211,570,100
Oct 13, 202110.7711.0110.6910.9710.972,626,300
Oct 12, 2021------
Oct 11, 202110.9911.1010.7610.8010.803,446,500
Oct 08, 202110.8210.9610.7410.8010.803,245,700
Oct 07, 202110.7110.9710.6410.7010.704,125,700
Oct 06, 202110.4010.6410.3710.6310.632,528,000
Oct 05, 202110.7310.7310.4010.6110.613,046,200
Oct 04, 202110.4510.7710.4310.5810.582,870,500
Oct 01, 202110.2210.4610.0310.3510.352,186,700
Sep 30, 202110.3610.4010.1410.1410.143,741,400
Sep 29, 202110.1810.4810.0710.3510.353,232,100
Sep 28, 202110.4410.5010.1510.1910.193,867,800
Sep 27, 202110.1910.4510.0710.3310.333,968,400
Sep 24, 20219.7210.039.7010.0010.003,983,500
Sep 23, 20219.529.779.479.759.752,153,300
Sep 22, 20219.289.609.269.499.494,212,900
Sep 21, 20219.329.389.039.149.141,963,000
Sep 20, 20219.349.409.019.229.223,454,100
Sep 17, 20219.669.749.439.609.609,491,500
Sep 16, 20219.709.759.609.719.713,472,200
Sep 15, 20219.439.809.409.809.804,476,600
Sep 14, 20219.529.559.289.309.303,291,600
Sep 13, 20219.179.539.119.449.443,300,800
Sep 10, 20219.239.289.039.039.033,915,400
Sep 09, 20219.169.238.989.109.103,355,400
Sep 08, 20219.289.439.189.259.252,527,400
Sep 07, 20219.289.479.209.249.242,995,300
Sep 03, 20219.299.419.239.319.314,233,500
Sep 02, 20218.959.338.949.329.324,172,200
Sep 01, 20218.758.978.648.898.893,925,500
Aug 31, 20218.999.048.738.738.734,229,400
Aug 30, 20219.089.158.919.029.022,919,000
Aug 27, 20218.779.168.759.079.073,867,100
Aug 26, 20218.808.848.658.728.722,883,500
Aug 25, 20218.648.898.568.868.862,468,100
Aug 24, 20218.518.708.448.658.653,117,400
Aug 23, 20218.368.548.328.438.432,552,900
Aug 20, 20218.158.358.098.208.203,155,000
Aug 19, 20218.058.197.998.188.183,340,500
Aug 18, 20218.348.408.198.228.223,600,400
Aug 17, 20218.258.438.128.348.342,472,300
Aug 16, 20218.438.488.288.338.331,915,200
Aug 13, 20218.698.778.528.578.572,064,400
Aug 12, 20218.558.678.338.678.672,503,400
Aug 11, 20218.528.608.358.498.492,110,300
Aug 10, 20218.388.508.288.488.482,060,800
Aug 09, 20218.378.408.138.358.352,731,300
Aug 06, 20218.478.528.378.448.442,219,600
Aug 05, 20218.508.608.328.368.362,613,100
Aug 04, 20218.078.638.048.458.453,941,000
Aug 03, 20218.048.327.728.268.263,372,300
Aug 03, 20210.15 Dividend
Aug 02, 20218.308.378.128.147.993,400,200
Jul 30, 20218.338.408.198.228.072,579,000
Jul 29, 20218.378.428.208.318.161,948,400
Jul 28, 20218.248.358.088.278.122,361,100
Jul 27, 20218.378.378.208.258.102,325,000
Jul 26, 20218.188.508.078.438.271,807,900
Jul 23, 20218.118.157.918.117.961,774,900
Jul 22, 20218.028.217.978.168.011,981,600
Jul 21, 20218.218.298.108.117.962,478,300
Jul 20, 20217.868.107.778.077.923,404,400
Jul 19, 20217.968.037.667.857.715,751,500
Jul 16, 20218.578.588.078.158.003,215,500
Jul 15, 20218.338.518.308.448.282,938,600
Jul 14, 20218.698.818.318.438.273,613,100
Jul 13, 20218.969.078.648.668.502,085,000
Jul 12, 20218.808.988.688.968.792,225,800
Jul 09, 20218.919.048.788.838.675,956,000
Jul 08, 20218.508.858.448.778.613,677,700
Jul 07, 20218.478.688.378.608.443,177,700
Jul 06, 20218.808.808.328.538.376,360,500
Jul 02, 20218.808.888.688.828.662,328,000
Jul 01, 20218.678.908.638.848.683,298,400
Jun 30, 20218.398.568.398.518.353,953,300
Jun 29, 20218.598.628.358.398.243,668,700
Jun 28, 20218.678.678.338.528.367,813,800
Jun 25, 20218.788.828.628.678.5154,272,600
Jun 24, 20218.728.808.648.778.614,444,600
Jun 23, 20218.888.978.748.758.593,306,300
Jun 22, 20219.129.138.758.828.663,798,100
Jun 21, 20218.909.158.869.128.952,994,800
Jun 18, 20218.939.068.738.848.684,930,100
Jun 17, 20219.519.558.949.098.923,208,400
Jun 16, 20219.589.779.409.519.332,493,500
Jun 15, 20219.629.699.469.629.443,530,000
Jun 14, 20219.599.709.469.519.334,094,600
Jun 11, 20219.559.679.449.569.383,093,600
Jun 10, 20219.579.589.229.499.323,576,800
Jun 09, 20219.509.579.339.429.253,114,900
Jun 08, 20219.159.529.079.479.303,692,000
Jun 07, 20219.049.259.039.168.992,731,300
Jun 04, 20219.009.078.849.058.882,167,000
Jun 03, 20218.789.008.718.958.792,688,600
Jun 02, 20219.069.068.738.828.664,930,400
Jun 01, 20218.439.068.319.058.887,741,000
May 28, 20218.348.438.208.248.094,922,700
May 27, 20218.348.458.208.288.1316,093,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement