Chronicle Journal: Finance

Energy Transfer Equity LP (NY: ETE )

16.82 USD UNCHANGED
Last Price Updated: 6:54 PM EDT, Oct 18, 2018 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 43.77 44.62 43.27 44.01 549,914 +0.00(+0.00%)
Oct 26, 2012 44.75 44.01 44.01 44.01 1,724,400 -0.68(-1.52%)
Oct 25, 2012 45.50 45.50 44.66 44.69 370,770 -0.49(-1.08%)
Oct 24, 2012 44.70 45.50 44.70 45.18 298,986 +0.54(+1.21%)
Oct 23, 2012 44.44 44.84 43.90 44.64 477,257 -0.33(-0.73%)
Oct 19, 2012 44.89 45.03 44.45 44.97 609,169 +0.12(+0.27%)
Oct 18, 2012 45.26 45.43 44.70 44.85 585,013 -0.46(-1.02%)
Oct 17, 2012 45.11 45.34 45.10 45.31 317,515 +0.19(+0.42%)
Oct 16, 2012 45.00 45.37 44.96 45.12 451,120 +0.14(+0.31%)
Oct 15, 2012 45.34 45.45 44.78 44.98 1,044,951 -0.34(-0.75%)
Oct 12, 2012 45.28 45.80 45.00 45.32 726,549 -0.02(-0.04%)
Oct 11, 2012 45.96 46.10 45.32 45.34 645,129 -0.35(-0.77%)
Oct 10, 2012 45.71 46.20 45.55 45.69 1,026,184 -0.06(-0.13%)
Oct 09, 2012 45.69 46.39 45.50 45.75 1,569,036 +0.17(+0.37%)
Oct 08, 2012 45.75 45.98 45.26 45.58 719,134 -0.17(-0.37%)
Oct 05, 2012 44.69 45.76 44.54 45.75 1,805,441 +1.09(+2.44%)
Oct 04, 2012 44.97 45.14 44.55 44.66 761,091 -0.24(-0.53%)
Oct 03, 2012 45.38 45.55 44.80 44.90 592,469 -0.41(-0.90%)
Oct 02, 2012 45.63 45.78 45.01 45.31 845,651 -0.39(-0.85%)
Oct 01, 2012 45.59 45.75 45.20 45.70 1,010,362 +0.50(+1.11%)
Sep 28, 2012 44.95 45.53 44.88 45.20 438,054 -0.14(-0.31%)
Sep 27, 2012 45.22 45.45 44.89 45.34 323,006 +0.34(+0.76%)
Sep 26, 2012 44.81 45.09 44.81 45.00 452,295 -0.01(-0.02%)
Sep 25, 2012 44.94 45.28 44.86 45.01 522,098 +0.05(+0.11%)
Sep 24, 2012 45.04 45.43 44.83 44.96 416,091 -0.25(-0.55%)
Sep 21, 2012 45.76 45.76 45.13 45.21 730,781 -0.24(-0.53%)
Sep 20, 2012 45.48 45.59 45.06 45.45 584,727 -0.30(-0.66%)
Sep 19, 2012 45.61 46.07 45.40 45.75 698,747 +0.27(+0.59%)
Sep 18, 2012 44.94 45.49 44.90 45.48 468,653 +0.46(+1.02%)
Sep 17, 2012 45.09 45.31 44.93 45.02 352,328 -0.16(-0.35%)
Sep 14, 2012 45.08 45.49 44.78 45.18 484,567 +0.15(+0.33%)
Sep 13, 2012 44.83 45.22 44.54 45.03 322,154 +0.18(+0.40%)
Sep 12, 2012 44.93 44.94 44.62 44.85 413,980 +0.15(+0.34%)
Sep 11, 2012 44.83 44.87 44.52 44.70 330,303 -0.21(-0.47%)
Sep 10, 2012 45.06 45.23 44.81 44.91 447,747 -0.09(-0.20%)
Sep 07, 2012 45.00 45.31 44.86 45.00 607,042 +0.00(+0.00%)
Sep 06, 2012 44.60 45.08 44.55 45.00 724,117 +0.52(+1.17%)
Sep 05, 2012 44.54 44.74 44.20 44.48 512,292 -0.07(-0.16%)
Sep 04, 2012 43.93 44.56 43.83 44.55 989,409 +0.60(+1.37%)
Aug 31, 2012 43.96 44.00 43.72 43.95 526,163 +0.20(+0.46%)
Aug 30, 2012 43.82 43.95 43.52 43.75 525,891 -0.09(-0.21%)
Aug 29, 2012 43.70 43.94 43.22 43.84 546,989 +0.61(+1.41%)
Aug 27, 2012 42.75 43.28 42.59 43.23 1,080,915 +0.67(+1.57%)
Aug 24, 2012 42.33 42.68 42.16 42.56 298,308 +0.04(+0.09%)
Aug 23, 2012 42.96 43.05 42.27 42.52 642,145 -0.46(-1.07%)
Aug 22, 2012 42.92 43.27 42.60 42.98 380,461 -0.21(-0.49%)
Aug 21, 2012 43.52 43.87 42.89 43.19 518,865 -0.10(-0.23%)
Aug 20, 2012 43.28 43.49 42.94 43.29 360,974 +0.02(+0.05%)
Aug 17, 2012 42.88 43.61 42.72 43.27 553,103 +0.57(+1.33%)
Aug 16, 2012 41.94 42.94 41.79 42.70 1,097,540 +0.95(+2.28%)
Aug 15, 2012 41.37 41.82 41.02 41.75 518,843 +0.33(+0.80%)
Aug 14, 2012 41.57 41.81 41.04 41.42 683,649 -0.15(-0.36%)
Aug 13, 2012 42.35 42.41 41.40 41.57 1,038,860 -0.67(-1.59%)
Aug 10, 2012 42.25 42.79 42.10 42.24 1,106,328 -0.33(-0.78%)
Aug 09, 2012 41.96 43.23 41.68 42.57 1,636,812 +0.44(+1.04%)
Aug 08, 2012 41.84 42.18 40.34 42.13 1,095,594 -0.30(-0.71%)
Aug 07, 2012 42.50 43.00 42.20 42.43 553,504 +0.19(+0.45%)
Aug 06, 2012 42.15 42.69 42.04 42.24 1,456,287 +0.04(+0.09%)
Aug 03, 2012 42.10 42.56 41.71 42.20 407,736 +0.66(+1.59%)
Aug 02, 2012 41.87 42.20 41.39 41.54 290,685 -1.28(-2.99%)
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.