Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Transfer Equity LP (NY: ETE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 17.09 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%)
Aug 01, 2016 16.47 16.51 15.51 15.60 11,039,647 -0.99(-5.97%)
Jul 29, 2016 16.60 16.87 16.43 16.59 6,998,699 -0.13(-0.78%)
Jul 28, 2016 16.41 16.83 16.40 16.72 4,404,776 +0.27(+1.64%)
Jul 27, 2016 16.61 16.85 16.40 16.45 5,738,957 -0.04(-0.24%)
Jul 26, 2016 16.13 16.58 16.11 16.49 4,502,084 +0.34(+2.11%)
Jul 25, 2016 16.74 16.86 16.13 16.15 6,791,209 -0.71(-4.21%)
Jul 22, 2016 16.86 17.02 16.61 16.86 3,767,036 -0.02(-0.12%)
Jul 21, 2016 16.99 17.12 16.45 16.88 8,067,634 -0.11(-0.65%)
Jul 20, 2016 16.70 17.10 16.43 16.99 7,153,810 +0.18(+1.07%)
Jul 19, 2016 17.00 17.04 16.65 16.81 6,087,303 -0.19(-1.12%)
Jul 18, 2016 16.26 17.01 15.99 17.00 11,337,363 +0.66(+4.04%)
Jul 15, 2016 16.43 16.62 16.16 16.34 6,995,828 -0.06(-0.37%)
Jul 14, 2016 16.15 16.60 16.09 16.40 31,877,464 +0.48(+3.02%)
Jul 13, 2016 16.07 16.13 15.62 15.92 9,301,678 -0.13(-0.81%)
Jul 12, 2016 15.71 16.15 15.71 16.05 9,434,892 +0.55(+3.55%)
Jul 11, 2016 15.70 15.94 15.47 15.50 7,103,842 -0.08(-0.51%)
Jul 08, 2016 15.56 15.28 15.40 15.58 8,536,821 +0.30(+1.96%)
Jul 07, 2016 15.26 15.87 15.07 15.28 13,815,914 +0.18(+1.19%)
Jul 06, 2016 13.94 15.12 13.91 15.10 13,950,358 +0.99(+7.02%)
Jul 05, 2016 13.60 14.17 13.52 14.11 10,303,744 +0.31(+2.25%)
Jul 01, 2016 14.35 13.80 13.80 13.80 14,527,700 -0.57(-3.97%)
Jun 30, 2016 14.62 14.81 14.26 14.37 10,689,281 -0.33(-2.24%)
Jun 29, 2016 14.95 15.13 14.55 14.70 20,306,724 +0.29(+2.01%)
Jun 28, 2016 14.20 14.50 13.91 14.41 11,885,523 +0.81(+5.96%)
Jun 27, 2016 14.57 14.79 13.18 13.60 24,913,092 -0.23(-1.66%)
Jun 24, 2016 13.75 14.27 13.52 13.83 12,563,472 -0.52(-3.62%)
Jun 23, 2016 14.70 14.99 14.12 14.35 12,372,745 +0.00(+0.00%)
Jun 22, 2016 14.00 15.12 13.81 14.35 20,663,684 +0.03(+0.21%)
Jun 21, 2016 12.15 14.74 12.10 14.32 41,309,676 +2.12(+17.38%)
Jun 20, 2016 13.24 13.26 12.12 12.20 14,330,592 -0.79(-6.08%)
Jun 17, 2016 13.07 13.40 12.81 12.99 11,600,435 +0.03(+0.23%)
Jun 16, 2016 12.53 12.99 12.20 12.96 6,435,915 +0.31(+2.45%)
Jun 15, 2016 12.65 13.05 12.32 12.65 8,150,537 -0.04(-0.32%)
Jun 14, 2016 12.79 12.95 12.27 12.69 7,357,987 -0.18(-1.40%)
Jun 13, 2016 12.76 13.27 12.60 12.87 10,097,193 -0.07(-0.54%)
Jun 10, 2016 13.22 13.25 12.83 12.94 7,264,552 -0.59(-4.36%)
Jun 09, 2016 13.89 14.00 13.36 13.53 8,623,192 -0.54(-3.84%)
Jun 08, 2016 13.98 14.14 13.89 14.07 8,930,265 +0.27(+1.96%)
Jun 07, 2016 13.81 14.19 13.77 13.80 12,289,653 +0.08(+0.58%)
Jun 06, 2016 13.67 13.93 13.63 13.72 9,615,537 +0.14(+1.03%)
Jun 03, 2016 13.64 13.78 13.37 13.58 5,572,994 -0.03(-0.22%)
Jun 02, 2016 13.36 13.95 13.09 13.61 14,120,794 -0.05(-0.37%)
Jun 01, 2016 12.54 13.66 12.41 13.66 23,411,252 +1.02(+8.07%)
May 31, 2016 11.76 12.63 11.76 12.64 23,797,432 +1.00(+8.59%)
May 27, 2016 11.16 11.64 11.64 11.64 13,298,200 +0.63(+5.72%)
May 26, 2016 10.86 11.18 10.56 11.01 19,063,532 -0.12(-1.08%)
May 25, 2016 12.29 12.39 10.63 11.13 37,726,984 -1.07(-8.77%)
May 24, 2016 12.72 12.80 12.11 12.20 13,207,871 -0.46(-3.63%)
May 23, 2016 12.75 12.79 12.26 12.66 8,582,251 -0.12(-0.94%)
May 20, 2016 13.13 13.22 12.75 12.78 29,205,856 -0.27(-2.07%)
May 19, 2016 12.70 13.26 12.52 13.05 11,582,967 +0.38(+3.00%)
May 18, 2016 13.00 13.19 12.65 12.67 12,945,914 -0.38(-2.91%)
May 17, 2016 12.82 13.17 12.68 13.05 11,629,099 +0.26(+2.03%)
May 16, 2016 12.95 12.95 12.47 12.79 19,972,164 +0.15(+1.19%)
May 13, 2016 12.92 13.03 12.60 12.64 6,166,760 -0.33(-2.54%)
May 12, 2016 13.27 13.50 12.82 12.97 7,251,680 -0.12(-0.92%)
May 11, 2016 12.69 13.39 12.59 13.09 11,922,263 +0.27(+2.11%)
May 10, 2016 12.80 13.19 12.71 12.82 16,126,156 +0.13(+1.02%)
May 09, 2016 12.90 12.92 12.30 12.69 7,313,007 -0.25(-1.93%)
May 06, 2016 13.04 13.50 12.66 12.94 15,112,443 -0.13(-0.99%)
May 05, 2016 13.22 13.37 12.86 13.07 16,791,412 +0.87(+7.13%)
May 04, 2016 11.91 12.69 11.79 12.20 17,009,420 +0.17(+1.41%)
May 03, 2016 11.93 12.12 11.38 12.03 13,026,860 -0.09(-0.74%)
May 02, 2016 12.51 12.54 11.61 12.12 13,788,540 -0.31(-2.49%)
Apr 29, 2016 13.02 13.12 12.05 12.43 13,052,321 -0.19(-1.51%)
Apr 28, 2016 13.22 13.97 12.46 12.62 24,754,992 -0.67(-5.04%)
Apr 27, 2016 12.15 13.37 12.14 13.29 32,177,744 +1.50(+12.72%)
Apr 26, 2016 11.56 11.95 11.28 11.79 15,421,509 +0.48(+4.24%)
Apr 25, 2016 11.85 11.86 10.83 11.31 17,776,688 -0.35(-3.00%)
Apr 22, 2016 11.43 11.97 11.41 11.66 17,104,712 +0.46(+4.11%)
Apr 21, 2016 10.51 11.32 10.48 11.20 23,409,288 +0.75(+7.18%)
Apr 20, 2016 10.05 10.82 9.850 10.45 24,872,576 +0.12(+1.16%)
Apr 19, 2016 10.04 10.98 9.845 10.33 56,140,248 +0.48(+4.87%)
Apr 18, 2016 8.490 10.92 8.380 9.850 62,681,964 +0.90(+10.06%)
Apr 15, 2016 9.060 9.280 8.940 8.950 12,969,877 -0.40(-4.28%)
Apr 14, 2016 9.380 9.510 8.960 9.350 21,494,046 -0.01(-0.11%)
Apr 13, 2016 8.560 9.410 8.490 9.360 21,287,948 +0.76(+8.84%)
Apr 12, 2016 8.760 8.800 8.440 8.600 18,034,088 +0.06(+0.70%)
Apr 11, 2016 8.210 8.790 8.210 8.540 24,867,820 +0.49(+6.09%)
Apr 08, 2016 7.330 8.070 7.300 8.050 28,800,532 +0.98(+13.86%)
Apr 07, 2016 6.870 7.270 6.870 7.070 15,281,365 +0.13(+1.87%)
Apr 06, 2016 6.540 7.110 6.490 6.940 29,076,248 +0.49(+7.60%)
Apr 05, 2016 6.500 6.670 6.400 6.450 14,662,950 -0.10(-1.53%)
Apr 04, 2016 6.850 6.930 6.470 6.550 15,525,849 -0.33(-4.80%)
Apr 01, 2016 6.880 7.150 6.750 6.880 15,098,153 -0.25(-3.51%)
Mar 31, 2016 6.860 7.145 6.630 7.130 17,041,764 +0.29(+4.24%)
Mar 30, 2016 6.930 7.260 6.750 6.840 19,899,792 +0.02(+0.29%)
Mar 29, 2016 6.520 6.860 6.370 6.820 11,871,662 +0.14(+2.10%)
Mar 28, 2016 7.100 7.110 6.600 6.680 14,767,560 -0.32(-4.57%)
Mar 24, 2016 6.840 7.000 7.000 7.000 21,029,800 -0.15(-2.10%)
Mar 23, 2016 7.520 7.770 7.100 7.150 14,484,797 -0.52(-6.78%)
Mar 22, 2016 7.430 7.740 7.210 7.670 9,661,551 +0.07(+0.92%)
Mar 21, 2016 7.930 7.980 7.440 7.600 19,168,316 -0.41(-5.12%)
Mar 18, 2016 8.080 8.390 7.810 8.010 19,098,880 +0.09(+1.14%)
Mar 17, 2016 7.840 8.130 7.550 7.920 17,717,338 +0.27(+3.53%)
Mar 16, 2016 7.100 7.750 7.100 7.650 14,648,366 +0.58(+8.20%)
Mar 15, 2016 7.025 7.090 6.760 7.070 11,589,295 -0.13(-1.81%)
Mar 14, 2016 6.750 7.410 6.690 7.200 16,377,668 +0.38(+5.57%)
Mar 11, 2016 7.450 7.450 6.810 6.820 17,894,884 -0.31(-4.35%)
Mar 10, 2016 7.450 7.460 6.670 7.130 43,355,532 -0.37(-4.93%)
Mar 09, 2016 7.750 7.780 7.230 7.500 15,386,314 +0.18(+2.46%)
Mar 08, 2016 8.240 8.250 7.200 7.320 30,932,184 -0.94(-11.38%)
Mar 07, 2016 8.410 8.750 8.130 8.260 22,905,464 -0.07(-0.84%)
Mar 04, 2016 8.240 8.480 7.940 8.330 27,700,144 +0.43(+5.44%)
Mar 03, 2016 7.240 8.000 7.170 7.900 20,029,284 +0.67(+9.27%)
Mar 02, 2016 6.960 7.250 6.910 7.230 15,253,547 +0.21(+2.99%)
Mar 01, 2016 7.000 7.082 6.790 7.020 14,285,216 +0.02(+0.29%)
Feb 29, 2016 6.770 7.210 6.670 7.000 14,119,742 +0.19(+2.79%)
Feb 26, 2016 7.010 7.200 6.700 6.810 17,123,124 +0.01(+0.15%)
Feb 25, 2016 6.455 7.650 6.150 6.800 48,124,120 -0.37(-5.16%)
Feb 24, 2016 6.490 7.220 5.940 7.170 26,109,812 +0.55(+8.31%)
Feb 23, 2016 7.100 7.200 6.530 6.620 24,971,060 -0.54(-7.54%)
Feb 22, 2016 7.070 7.300 7.070 7.160 22,641,534 +0.35(+5.14%)
Feb 19, 2016 6.780 6.870 6.440 6.810 21,247,108 -0.05(-0.73%)
Feb 18, 2016 6.770 6.900 6.250 6.860 21,575,276 +0.34(+5.21%)
Feb 17, 2016 6.280 6.700 6.240 6.520 21,995,496 +0.46(+7.59%)
Feb 16, 2016 5.900 6.060 5.670 6.060 26,350,586 +0.47(+8.41%)
Feb 12, 2016 5.830 5.590 5.590 5.590 30,992,000 +0.07(+1.27%)
Feb 11, 2016 5.000 5.940 4.810 5.520 43,407,264 +0.27(+5.14%)
Feb 10, 2016 4.710 5.610 4.610 5.250 49,655,264 +0.68(+14.88%)
Feb 09, 2016 4.330 4.960 4.170 4.570 63,389,460 +0.52(+12.84%)
Feb 08, 2016 5.800 5.830 4.000 4.050 134,168,304 -2.93(-41.98%)
Feb 05, 2016 7.710 7.790 6.960 6.980 33,607,500 -0.85(-10.86%)
Feb 04, 2016 7.705 8.050 7.270 7.830 20,037,220 -0.04(-0.51%)
Feb 03, 2016 8.470 8.490 7.100 7.870 26,012,152 -0.26(-3.20%)
Feb 02, 2016 8.460 8.640 8.100 8.130 14,749,981 -0.53(-6.12%)
Feb 01, 2016 8.530 8.910 8.010 8.660 22,599,988 -0.02(-0.23%)
Jan 29, 2016 8.990 9.140 8.310 8.680 26,199,992 -0.10(-1.14%)
Jan 28, 2016 9.670 9.960 8.550 8.780 26,153,712 -0.07(-0.79%)
Jan 27, 2016 9.750 9.870 8.520 8.850 36,981,300 -1.05(-10.61%)
Jan 26, 2016 9.660 10.01 8.660 9.900 35,483,800 +0.73(+7.96%)
Jan 25, 2016 9.250 11.15 9.080 9.170 44,340,352 -0.46(-4.78%)
Jan 22, 2016 7.940 9.690 7.870 9.630 49,755,696 +2.44(+33.94%)
Jan 21, 2016 7.190 7.790 6.970 7.190 30,763,544 +0.19(+2.71%)
Jan 20, 2016 7.160 7.440 6.600 7.000 27,787,526 -0.54(-7.16%)
Jan 19, 2016 8.850 8.940 7.495 7.540 30,431,894 -1.24(-14.12%)
Jan 15, 2016 8.170 8.780 8.780 8.780 28,845,600 -1.18(-11.85%)
Jan 14, 2016 8.140 10.20 8.030 9.960 56,144,532 +1.87(+23.11%)
Jan 13, 2016 9.140 9.150 7.385 8.090 54,069,208 -0.89(-9.91%)
Jan 12, 2016 10.51 10.85 8.280 8.980 56,502,304 -1.31(-12.73%)
Jan 11, 2016 10.82 10.83 10.02 10.29 24,744,348 -0.53(-4.90%)
Jan 08, 2016 11.01 11.11 9.745 10.82 39,012,548 +0.26(+2.46%)
Jan 07, 2016 11.64 11.92 10.54 10.56 22,131,376 -1.37(-11.48%)
Jan 06, 2016 13.60 13.60 11.80 11.93 20,660,142 -2.05(-14.66%)
Jan 05, 2016 14.24 14.30 13.63 13.98 11,080,242 -0.09(-0.64%)
Jan 04, 2016 13.62 14.38 13.56 14.07 15,548,203 +0.33(+2.40%)
Dec 31, 2015 13.22 13.74 13.74 13.74 11,379,800 +0.56(+4.25%)
Dec 30, 2015 13.09 13.41 12.80 13.18 14,440,420 -0.27(-2.01%)
Dec 29, 2015 13.71 14.03 13.01 13.45 16,083,801 -0.02(-0.15%)
Dec 28, 2015 13.10 13.65 12.91 13.47 15,835,178 +0.04(+0.30%)
Dec 24, 2015 14.00 13.43 13.43 13.43 14,342,500 -0.54(-3.87%)
Dec 23, 2015 12.30 14.03 12.20 13.97 39,668,952 +2.11(+17.79%)
Dec 22, 2015 11.99 12.86 11.64 11.86 45,889,860 +0.09(+0.76%)
Dec 21, 2015 11.24 11.81 10.84 11.77 33,085,200 +0.68(+6.13%)
Dec 18, 2015 12.20 12.21 10.85 11.09 34,507,076 -0.67(-5.70%)
Dec 17, 2015 13.01 13.14 11.58 11.76 17,360,252 -1.26(-9.68%)
Dec 16, 2015 12.90 13.28 12.68 13.02 14,904,123 -0.09(-0.69%)
Dec 15, 2015 13.17 13.56 12.99 13.11 14,580,463 +0.23(+1.79%)
Dec 14, 2015 13.32 13.35 12.32 12.88 20,743,964 -0.46(-3.45%)
Dec 11, 2015 14.97 15.01 13.26 13.34 19,828,836 -2.04(-13.26%)
Dec 10, 2015 14.74 15.53 14.62 15.38 20,287,932 +0.48(+3.22%)
Dec 09, 2015 13.33 15.13 13.17 14.90 46,687,320 +1.70(+12.88%)
Dec 08, 2015 12.47 14.33 11.95 13.20 33,124,724 +0.21(+1.62%)
Dec 07, 2015 14.48 14.60 12.14 12.99 50,268,764 -2.30(-15.04%)
Dec 04, 2015 16.58 16.71 15.12 15.29 36,006,448 -1.56(-9.26%)
Dec 03, 2015 18.24 18.52 16.65 16.85 23,571,552 -1.34(-7.37%)
Dec 02, 2015 18.99 18.99 17.88 18.19 25,204,920 -0.95(-4.96%)
Dec 01, 2015 18.93 19.22 18.66 19.14 22,069,590 +0.20(+1.06%)
Nov 30, 2015 18.66 19.02 18.55 18.94 8,665,563 +0.27(+1.45%)
Nov 27, 2015 18.81 18.88 18.52 18.67 2,238,886 -0.29(-1.53%)
Nov 25, 2015 19.23 18.96 18.96 18.96 5,530,000 -0.36(-1.86%)
Nov 24, 2015 19.09 19.59 19.03 19.32 9,982,726 +0.31(+1.63%)
Nov 23, 2015 19.04 19.57 18.81 19.01 11,138,492 -0.08(-0.42%)
Nov 20, 2015 19.59 20.00 18.93 19.09 10,572,063 -0.71(-3.59%)
Nov 19, 2015 19.95 20.37 19.48 19.80 9,640,493 -0.20(-1.00%)
Nov 18, 2015 19.78 20.38 19.58 20.00 9,509,422 +0.30(+1.52%)
Nov 17, 2015 19.85 20.49 19.32 19.70 12,199,359 -0.14(-0.71%)
Nov 16, 2015 18.39 19.92 18.33 19.84 15,761,049 +1.60(+8.77%)
Nov 13, 2015 17.90 18.62 17.17 18.24 15,277,204 +0.07(+0.39%)
Nov 12, 2015 18.60 18.62 17.99 18.17 11,065,498 -0.68(-3.61%)
Nov 11, 2015 19.33 19.38 18.44 18.85 17,498,334 -0.42(-2.18%)
Nov 10, 2015 19.34 19.54 18.91 19.27 7,027,970 -0.15(-0.77%)
Nov 09, 2015 20.07 20.35 19.36 19.42 5,057,487 -0.69(-3.43%)
Nov 06, 2015 20.39 20.93 19.66 20.11 12,561,225 -0.37(-1.81%)
Nov 05, 2015 20.81 21.03 19.71 20.48 20,710,176 -0.46(-2.20%)
Nov 04, 2015 21.88 21.98 20.63 20.94 14,983,585 -0.88(-4.03%)
Nov 03, 2015 21.53 22.10 21.44 21.82 4,847,317 +0.11(+0.51%)
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.