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, 2016 15.07 15.22 14.74 14.93 4,190,026 -0.16(-1.06%)
Oct 28, 2016 15.27 15.65 15.02 15.09 5,589,183 -0.26(-1.69%)
Oct 27, 2016 15.78 15.90 15.34 15.35 3,783,059 -0.40(-2.54%)
Oct 26, 2016 15.98 16.06 15.65 15.75 3,355,360 -0.36(-2.23%)
Oct 25, 2016 16.47 16.48 16.06 16.11 5,080,034 -0.37(-2.25%)
Oct 24, 2016 16.49 16.63 16.03 16.48 5,239,665 -0.01(-0.06%)
Oct 21, 2016 16.41 16.56 16.22 16.49 5,540,510 +0.01(+0.06%)
Oct 20, 2016 16.47 16.73 16.39 16.48 3,729,213 -0.13(-0.78%)
Oct 19, 2016 16.41 16.74 16.32 16.61 4,152,314 +0.34(+2.09%)
Oct 18, 2016 15.92 16.34 15.85 16.27 3,062,405 +0.54(+3.43%)
Oct 17, 2016 15.71 15.76 15.56 15.73 2,128,488 +0.01(+0.06%)
Oct 14, 2016 15.72 15.89 15.46 15.72 4,097,555 +0.06(+0.38%)
Oct 13, 2016 15.41 15.88 15.02 15.66 6,170,946 +0.08(+0.51%)
Oct 12, 2016 15.84 15.89 15.36 15.58 5,916,145 -0.39(-2.44%)
Oct 11, 2016 16.28 16.30 15.74 15.97 4,588,594 -0.38(-2.32%)
Oct 10, 2016 16.16 16.50 16.14 16.35 4,138,951 +0.40(+2.51%)
Oct 07, 2016 16.50 16.55 15.93 15.95 3,937,143 -0.54(-3.27%)
Oct 06, 2016 16.60 16.74 16.35 16.49 2,858,297 -0.10(-0.60%)
Oct 05, 2016 16.48 16.82 16.36 16.59 4,022,745 +0.37(+2.28%)
Oct 04, 2016 16.70 16.78 16.16 16.22 3,519,151 -0.49(-2.93%)
Oct 03, 2016 16.88 16.95 16.65 16.71 3,650,266 -0.08(-0.48%)
Sep 30, 2016 16.78 16.97 16.44 16.79 7,994,996 +0.21(+1.27%)
Sep 29, 2016 16.74 17.05 16.45 16.58 4,417,062 -0.12(-0.72%)
Sep 28, 2016 16.49 16.82 16.22 16.70 6,666,032 +0.29(+1.77%)
Sep 27, 2016 16.67 16.67 16.12 16.41 5,207,722 -0.32(-1.91%)
Sep 26, 2016 17.20 17.40 16.72 16.73 4,206,551 -0.08(-0.48%)
Sep 23, 2016 16.69 17.12 16.56 16.81 2,803,863 -0.10(-0.59%)
Sep 22, 2016 16.99 17.06 16.64 16.91 3,704,223 +0.12(+0.71%)
Sep 21, 2016 16.70 16.84 16.50 16.79 3,384,827 +0.36(+2.19%)
Sep 20, 2016 16.42 16.57 16.25 16.43 2,909,088 +0.01(+0.06%)
Sep 19, 2016 16.37 16.63 16.20 16.42 3,360,585 +0.26(+1.61%)
Sep 16, 2016 16.52 16.52 16.02 16.16 9,113,715 -0.50(-3.00%)
Sep 15, 2016 16.68 16.87 16.54 16.66 4,784,805 -0.03(-0.18%)
Sep 14, 2016 16.87 17.21 16.59 16.69 5,614,012 -0.12(-0.71%)
Sep 13, 2016 17.60 17.74 16.73 16.81 12,070,510 -1.19(-6.61%)
Sep 12, 2016 17.79 18.18 17.27 18.00 8,856,559 -0.11(-0.61%)
Sep 09, 2016 18.63 19.16 18.09 18.11 7,463,445 -0.85(-4.48%)
Sep 08, 2016 18.67 19.44 18.59 18.96 8,835,319 +0.47(+2.54%)
Sep 07, 2016 18.10 18.55 18.02 18.49 6,528,854 +0.41(+2.27%)
Sep 06, 2016 17.90 18.09 17.68 18.08 4,549,159 +0.24(+1.35%)
Sep 02, 2016 18.04 17.84 17.84 17.84 3,215,700 +0.03(+0.17%)
Sep 01, 2016 17.75 17.97 17.67 17.81 7,001,768 -0.09(-0.50%)
Aug 31, 2016 18.14 18.24 17.77 17.90 5,328,382 -0.33(-1.81%)
Aug 30, 2016 18.26 18.46 18.02 18.23 3,232,850 +0.05(+0.28%)
Aug 29, 2016 18.13 18.21 17.96 18.18 2,311,540 -0.01(-0.05%)
Aug 26, 2016 18.13 18.21 17.92 18.19 3,494,450 +0.18(+1.00%)
Aug 25, 2016 18.00 18.14 17.87 18.01 3,371,606 -0.05(-0.28%)
Aug 24, 2016 17.98 18.19 17.95 18.06 4,953,863 -0.09(-0.50%)
Aug 23, 2016 17.76 18.15 17.76 18.15 3,322,565 +0.28(+1.57%)
Aug 22, 2016 18.00 18.14 17.77 17.87 5,479,200 -0.17(-0.94%)
Aug 19, 2016 18.02 18.12 17.80 18.04 3,671,098 +0.02(+0.11%)
Aug 18, 2016 17.85 18.57 17.75 18.02 8,509,466 +0.32(+1.81%)
Aug 17, 2016 17.82 17.88 17.49 17.70 3,639,350 -0.14(-0.78%)
Aug 16, 2016 17.85 18.32 17.69 17.84 7,167,579 +0.02(+0.11%)
Aug 15, 2016 17.38 17.96 17.38 17.82 6,682,507 +0.50(+2.89%)
Aug 12, 2016 17.10 17.37 17.00 17.32 6,621,851 +0.37(+2.18%)
Aug 11, 2016 16.80 17.08 16.65 16.95 4,334,621 +0.34(+2.05%)
Aug 10, 2016 16.78 16.87 16.46 16.61 3,339,915 -0.11(-0.66%)
Aug 09, 2016 16.90 16.99 16.65 16.72 3,505,832 -0.08(-0.48%)
Aug 08, 2016 16.70 16.99 16.60 16.80 5,732,672 +0.29(+1.76%)
Aug 05, 2016 16.20 16.66 16.08 16.51 7,760,364 +0.48(+2.99%)
Aug 04, 2016 16.24 16.62 15.93 16.03 16,356,032 -0.79(-4.70%)
Aug 03, 2016 16.30 17.20 16.30 16.82 15,862,201 +0.93(+5.85%)
Aug 02, 2016 15.77 16.30 15.56 15.89 5,471,788 +0.29(+1.86%)
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.