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, 2013 67.33 68.03 66.51 67.59 1,081,003 -0.41(-0.60%)
Oct 30, 2013 69.00 69.00 67.78 68.00 967,320 -0.83(-1.21%)
Oct 29, 2013 68.20 69.52 68.10 68.83 592,316 +0.76(+1.12%)
Oct 28, 2013 68.75 68.78 67.13 68.07 592,541 -0.50(-0.73%)
Oct 25, 2013 69.63 69.63 68.42 68.57 454,281 -0.67(-0.97%)
Oct 24, 2013 68.31 69.93 68.31 69.24 552,463 +0.87(+1.27%)
Oct 23, 2013 68.56 68.75 67.22 68.37 256,289 -0.11(-0.16%)
Oct 22, 2013 67.58 68.71 66.73 68.48 537,423 +1.39(+2.07%)
Oct 21, 2013 66.43 67.14 66.00 67.09 363,682 +0.97(+1.47%)
Oct 18, 2013 66.30 67.24 66.08 66.12 827,877 +0.02(+0.03%)
Oct 17, 2013 66.06 66.53 65.69 66.10 423,309 +0.24(+0.36%)
Oct 16, 2013 65.42 66.46 65.42 65.86 303,388 +0.63(+0.97%)
Oct 15, 2013 66.81 67.21 65.07 65.23 377,855 -1.53(-2.29%)
Oct 14, 2013 66.06 67.36 66.06 66.76 563,572 +0.15(+0.23%)
Oct 11, 2013 66.13 66.82 65.85 66.61 480,223 +0.50(+0.76%)
Oct 10, 2013 65.72 67.29 65.72 66.11 554,068 +1.26(+1.94%)
Oct 09, 2013 65.14 65.53 64.01 64.85 517,651 -0.43(-0.66%)
Oct 08, 2013 66.18 66.18 65.07 65.28 433,243 -0.90(-1.36%)
Oct 07, 2013 66.02 67.07 65.00 66.18 417,069 -0.33(-0.50%)
Oct 04, 2013 66.13 67.56 65.85 66.51 809,834 +0.35(+0.53%)
Oct 03, 2013 65.33 66.35 65.01 66.16 423,170 +0.44(+0.67%)
Oct 02, 2013 65.95 66.42 65.48 65.72 806,914 -0.54(-0.81%)
Oct 01, 2013 65.97 66.42 65.62 66.26 1,111,333 +1.36(+2.10%)
Sep 27, 2013 63.34 65.95 63.10 64.90 1,248,324 +1.21(+1.90%)
Sep 26, 2013 63.43 63.85 63.24 63.69 568,836 +0.51(+0.81%)
Sep 25, 2013 62.95 63.37 62.01 63.18 462,505 +0.50(+0.80%)
Sep 24, 2013 61.62 63.50 61.50 62.68 704,824 +0.91(+1.47%)
Sep 23, 2013 63.11 63.30 61.64 61.77 970,555 -1.44(-2.28%)
Sep 20, 2013 64.65 64.87 63.03 63.21 658,726 -1.08(-1.68%)
Sep 19, 2013 63.94 66.11 63.59 64.29 1,101,121 +0.82(+1.29%)
Sep 18, 2013 63.02 63.64 62.29 63.47 588,544 +0.75(+1.20%)
Sep 17, 2013 62.06 62.84 62.06 62.72 529,851 +0.45(+0.72%)
Sep 16, 2013 63.00 62.70 62.02 62.27 447,834 -0.43(-0.69%)
Sep 13, 2013 63.31 63.39 62.63 62.70 333,843 -0.43(-0.68%)
Sep 12, 2013 63.40 63.53 62.94 63.13 394,403 -0.11(-0.17%)
Sep 11, 2013 63.86 64.31 63.00 63.24 1,137,616 -0.80(-1.25%)
Sep 10, 2013 64.66 65.34 63.78 64.04 408,922 -0.51(-0.79%)
Sep 09, 2013 63.68 64.61 63.51 64.55 317,397 +1.04(+1.64%)
Sep 06, 2013 63.19 63.69 63.18 63.51 602,636 +0.51(+0.81%)
Sep 05, 2013 63.50 63.67 62.86 63.00 730,734 -0.63(-0.99%)
Sep 04, 2013 64.88 64.88 63.56 63.63 1,488,267 -1.03(-1.59%)
Sep 03, 2013 65.24 65.39 63.91 64.66 645,328 +0.33(+0.51%)
Aug 30, 2013 64.45 65.25 64.00 64.33 713,456 -0.08(-0.12%)
Aug 29, 2013 63.80 64.99 63.77 64.41 487,746 +0.64(+1.00%)
Aug 28, 2013 63.92 64.95 63.58 63.77 623,002 -0.10(-0.16%)
Aug 27, 2013 63.34 64.05 62.56 63.87 717,629 +0.84(+1.33%)
Aug 26, 2013 63.50 63.50 62.76 63.03 590,105 -0.38(-0.60%)
Aug 23, 2013 63.11 63.92 63.02 63.41 691,340 +0.29(+0.46%)
Aug 22, 2013 64.36 64.96 62.64 63.12 1,352,528 -0.98(-1.53%)
Aug 21, 2013 64.68 65.13 63.93 64.10 984,349 -0.58(-0.90%)
Aug 20, 2013 64.00 64.95 63.87 64.68 664,710 +0.66(+1.03%)
Aug 19, 2013 65.80 66.70 63.87 64.02 1,081,118 -1.45(-2.21%)
Aug 16, 2013 65.27 66.12 65.16 65.47 855,528 +0.26(+0.40%)
Aug 15, 2013 65.49 66.21 64.74 65.21 1,837,062 -0.42(-0.64%)
Aug 14, 2013 65.34 65.95 64.51 65.63 929,878 +0.38(+0.58%)
Aug 13, 2013 65.42 65.57 64.57 65.25 944,006 -0.04(-0.06%)
Aug 12, 2013 65.52 66.23 64.94 65.29 1,082,224 -0.76(-1.15%)
Aug 09, 2013 66.49 67.86 65.74 66.05 901,499 -0.18(-0.27%)
Aug 08, 2013 68.23 68.39 65.74 66.23 2,238,714 +0.02(+0.03%)
Aug 07, 2013 65.00 67.90 64.00 66.21 4,588,310 +1.20(+1.85%)
Aug 06, 2013 65.17 65.91 64.11 65.01 1,264,085 -0.07(-0.11%)
Aug 05, 2013 64.98 65.28 63.90 65.08 1,209,814 +0.17(+0.26%)
Aug 02, 2013 65.28 65.37 64.26 64.91 957,486 -0.50(-0.76%)
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.