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, 2017 17.77 17.79 17.24 17.75 3,513,155 +0.06(+0.34%)
Oct 30, 2017 17.63 17.98 17.56 17.69 6,335,676 +0.02(+0.11%)
Oct 27, 2017 16.88 17.77 16.85 17.67 7,623,728 +0.95(+5.68%)
Oct 26, 2017 16.15 16.79 15.82 16.72 7,655,457 +0.62(+3.85%)
Oct 25, 2017 16.75 16.75 16.00 16.10 10,987,782 -0.72(-4.28%)
Oct 24, 2017 16.97 16.97 16.35 16.82 8,185,162 -0.09(-0.53%)
Oct 23, 2017 17.23 17.35 16.73 16.91 6,034,519 -0.35(-2.03%)
Oct 20, 2017 17.52 17.52 17.20 17.26 2,607,148 -0.23(-1.32%)
Oct 19, 2017 17.29 17.58 17.22 17.49 1,810,324 +0.04(+0.23%)
Oct 18, 2017 17.83 17.84 17.32 17.45 3,548,962 -0.29(-1.63%)
Oct 17, 2017 17.91 18.00 17.68 17.74 3,276,526 -0.01(-0.06%)
Oct 16, 2017 18.06 18.07 17.68 17.75 7,183,430 -0.25(-1.39%)
Oct 13, 2017 18.33 18.34 17.95 18.00 4,895,359 -0.20(-1.10%)
Oct 12, 2017 18.14 18.28 18.05 18.20 2,670,855 -0.04(-0.22%)
Oct 11, 2017 17.99 18.31 17.95 18.24 6,334,786 +0.24(+1.33%)
Oct 10, 2017 17.99 18.11 17.94 18.00 3,599,528 +0.10(+0.56%)
Oct 09, 2017 17.97 17.97 17.78 17.90 4,427,336 -0.02(-0.11%)
Oct 06, 2017 17.69 17.95 17.68 17.92 2,849,127 +0.08(+0.45%)
Oct 05, 2017 17.49 17.93 17.49 17.84 4,473,785 +0.36(+2.06%)
Oct 04, 2017 17.48 17.55 17.31 17.48 3,087,081 +0.04(+0.23%)
Oct 03, 2017 17.18 17.46 17.09 17.44 16,046,276 +0.24(+1.40%)
Oct 02, 2017 17.24 17.38 17.09 17.20 16,178,318 -0.18(-1.04%)
Sep 29, 2017 17.32 17.47 17.23 17.38 4,944,749 -0.03(-0.17%)
Sep 28, 2017 17.44 17.58 17.29 17.41 3,450,986 -0.07(-0.40%)
Sep 27, 2017 17.45 17.57 17.22 17.48 4,203,032 +0.06(+0.34%)
Sep 26, 2017 17.50 17.53 17.27 17.42 2,712,904 -0.13(-0.74%)
Sep 25, 2017 17.43 17.75 17.38 17.55 8,953,780 +0.22(+1.27%)
Sep 22, 2017 17.27 17.41 17.18 17.33 12,200,681 +0.02(+0.12%)
Sep 21, 2017 17.64 17.64 17.18 17.31 2,994,032 -0.39(-2.20%)
Sep 20, 2017 17.80 17.88 17.61 17.70 14,049,339 -0.06(-0.34%)
Sep 19, 2017 17.78 18.07 17.67 17.76 8,626,345 +0.12(+0.68%)
Sep 18, 2017 17.48 17.71 17.48 17.64 2,425,329 +0.15(+0.86%)
Sep 15, 2017 17.50 17.60 17.19 17.49 4,873,811 -0.01(-0.06%)
Sep 14, 2017 17.77 17.77 17.46 17.50 3,587,777 -0.25(-1.41%)
Sep 13, 2017 17.84 17.91 17.69 17.75 3,469,322 +0.00(+0.00%)
Sep 12, 2017 17.70 17.88 17.68 17.75 2,946,040 +0.05(+0.28%)
Sep 11, 2017 17.82 17.97 17.65 17.70 3,122,592 -0.08(-0.45%)
Sep 08, 2017 17.81 17.98 17.61 17.78 2,399,104 -0.06(-0.34%)
Sep 07, 2017 17.79 17.92 17.67 17.84 2,501,735 +0.00(+0.00%)
Sep 06, 2017 17.83 17.92 17.64 17.84 2,958,782 +0.11(+0.62%)
Sep 05, 2017 17.82 17.98 17.65 17.73 2,042,380 -0.03(-0.17%)
Sep 01, 2017 17.38 17.79 17.35 17.76 2,537,961 +0.39(+2.25%)
Aug 31, 2017 17.04 17.44 16.93 17.37 3,195,053 +0.43(+2.54%)
Aug 30, 2017 16.86 17.09 16.78 16.94 2,656,092 +0.03(+0.18%)
Aug 29, 2017 16.70 16.98 16.64 16.91 1,104,980 +0.05(+0.30%)
Aug 28, 2017 16.90 17.11 16.72 16.86 1,163,480 -0.04(-0.24%)
Aug 25, 2017 16.84 17.05 16.76 16.90 1,604,157 +0.10(+0.60%)
Aug 24, 2017 16.81 16.94 16.71 16.80 1,800,253 -0.03(-0.18%)
Aug 23, 2017 16.44 17.05 16.40 16.83 2,036,153 +0.31(+1.88%)
Aug 22, 2017 16.32 16.58 16.30 16.52 2,047,911 +0.28(+1.72%)
Aug 21, 2017 16.73 16.80 16.18 16.24 3,136,577 -0.43(-2.58%)
Aug 18, 2017 16.72 16.83 16.59 16.67 2,904,452 -0.08(-0.48%)
Aug 17, 2017 17.10 17.12 16.73 16.75 3,590,583 -0.36(-2.10%)
Aug 16, 2017 17.78 17.78 17.01 17.11 3,355,633 -0.60(-3.39%)
Aug 15, 2017 17.03 17.90 16.98 17.71 6,136,495 +0.65(+3.81%)
Aug 14, 2017 17.15 17.31 16.99 17.06 1,879,747 +0.07(+0.41%)
Aug 11, 2017 17.12 17.34 16.98 16.99 3,265,973 -0.24(-1.39%)
Aug 10, 2017 17.65 17.65 17.14 17.23 3,980,149 -0.44(-2.49%)
Aug 09, 2017 16.55 17.73 16.55 17.67 6,390,411 +0.97(+5.81%)
Aug 08, 2017 17.11 17.27 16.52 16.70 5,470,299 -0.60(-3.47%)
Aug 07, 2017 17.29 17.43 17.03 17.30 3,759,140 -0.03(-0.17%)
Aug 04, 2017 17.35 17.41 17.04 17.33 2,858,170 +0.02(+0.12%)
Aug 03, 2017 17.45 17.50 17.02 17.31 2,538,649 -0.49(-2.75%)
Aug 02, 2017 17.95 18.02 17.72 17.80 4,044,097 -0.19(-1.06%)
Aug 01, 2017 18.09 18.50 17.72 17.99 9,523,338 +0.32(+1.81%)
Jul 31, 2017 17.83 17.85 17.54 17.67 4,468,489 -0.18(-1.01%)
Jul 28, 2017 17.83 18.00 17.66 17.85 2,253,640 -0.08(-0.45%)
Jul 27, 2017 17.81 17.95 17.64 17.93 2,995,135 +0.13(+0.73%)
Jul 26, 2017 18.00 18.03 17.77 17.80 1,512,579 -0.09(-0.50%)
Jul 25, 2017 17.86 18.02 17.64 17.89 3,834,786 +0.26(+1.47%)
Jul 24, 2017 17.73 17.84 17.46 17.63 11,400,976 -0.03(-0.17%)
Jul 21, 2017 18.00 18.07 17.52 17.66 8,608,112 -0.38(-2.11%)
Jul 20, 2017 18.13 18.29 18.03 18.04 5,422,881 +0.04(+0.22%)
Jul 19, 2017 18.00 18.17 17.88 18.00 4,364,834 +0.00(+0.00%)
Jul 18, 2017 17.98 18.07 17.80 18.00 2,231,818 +0.11(+0.61%)
Jul 17, 2017 18.04 18.22 17.86 17.89 7,110,237 -0.15(-0.83%)
Jul 14, 2017 17.85 18.05 17.84 18.04 9,175,492 +0.19(+1.06%)
Jul 13, 2017 17.92 18.03 17.78 17.85 8,790,178 -0.07(-0.39%)
Jul 12, 2017 18.10 18.15 17.88 17.92 2,802,596 +0.01(+0.06%)
Jul 11, 2017 17.84 17.95 17.54 17.91 3,269,927 +0.06(+0.34%)
Jul 10, 2017 17.66 17.93 17.50 17.85 1,626,201 +0.10(+0.56%)
Jul 07, 2017 17.42 17.75 17.14 17.75 3,048,432 +0.19(+1.08%)
Jul 06, 2017 17.74 17.85 17.38 17.56 4,599,167 -0.09(-0.51%)
Jul 05, 2017 18.00 18.02 17.43 17.65 5,403,146 -0.49(-2.70%)
Jul 03, 2017 18.10 18.38 18.09 18.14 3,168,026 +0.18(+1.00%)
Jun 30, 2017 17.80 18.13 17.72 17.96 6,541,581 +0.17(+0.96%)
Jun 29, 2017 17.34 17.88 17.32 17.79 7,187,755 +0.55(+3.19%)
Jun 28, 2017 16.56 17.29 16.54 17.24 7,357,474 +0.73(+4.42%)
Jun 27, 2017 16.35 16.78 16.32 16.51 5,583,319 +0.10(+0.61%)
Jun 26, 2017 16.19 16.42 16.03 16.41 5,405,533 +0.25(+1.55%)
Jun 23, 2017 15.24 16.20 15.16 16.16 5,325,989 +0.93(+6.11%)
Jun 22, 2017 15.15 15.36 15.03 15.23 4,666,820 +0.08(+0.53%)
Jun 21, 2017 15.40 15.65 15.10 15.15 9,811,693 -0.29(-1.88%)
Jun 20, 2017 15.82 15.83 15.26 15.44 7,472,735 -0.63(-3.92%)
Jun 19, 2017 16.43 16.44 15.86 16.07 9,304,170 -0.38(-2.31%)
Jun 16, 2017 16.07 16.70 15.82 16.45 11,523,483 +0.50(+3.13%)
Jun 15, 2017 15.87 16.12 15.67 15.95 13,719,397 -0.08(-0.50%)
Jun 14, 2017 16.66 16.73 15.66 16.03 14,477,718 -0.62(-3.72%)
Jun 13, 2017 16.91 16.95 16.57 16.65 8,459,109 -0.06(-0.36%)
Jun 12, 2017 16.62 16.90 16.49 16.71 14,477,706 +0.19(+1.15%)
Jun 09, 2017 16.26 16.61 16.20 16.52 5,106,719 +0.24(+1.47%)
Jun 08, 2017 16.56 16.70 16.21 16.28 6,563,763 -0.36(-2.16%)
Jun 07, 2017 17.15 17.36 16.53 16.64 8,642,519 -0.56(-3.26%)
Jun 06, 2017 16.87 17.23 16.84 17.20 5,704,709 +0.23(+1.36%)
Jun 05, 2017 17.07 17.25 16.93 16.97 6,551,625 -0.09(-0.53%)
Jun 02, 2017 17.13 17.29 17.05 17.06 5,037,964 -0.14(-0.81%)
Jun 01, 2017 17.01 17.41 16.99 17.20 5,852,626 +0.16(+0.94%)
May 31, 2017 17.00 17.10 16.71 17.04 8,190,075 -0.13(-0.76%)
May 30, 2017 17.81 17.93 17.03 17.17 7,962,467 -0.79(-4.40%)
May 26, 2017 18.31 18.40 17.95 17.96 5,007,588 -0.37(-2.02%)
May 25, 2017 18.54 18.73 18.03 18.33 5,886,951 -0.23(-1.24%)
May 24, 2017 18.51 18.74 18.41 18.56 3,798,280 +0.05(+0.27%)
May 23, 2017 18.60 18.60 18.40 18.51 3,573,121 +0.04(+0.22%)
May 22, 2017 18.82 18.95 18.32 18.47 8,013,136 -0.15(-0.81%)
May 19, 2017 18.35 18.69 18.05 18.62 5,207,027 +0.65(+3.62%)
May 18, 2017 17.99 18.09 17.77 17.97 11,266,332 -0.12(-0.66%)
May 17, 2017 18.77 18.78 18.07 18.09 5,144,839 -0.74(-3.93%)
May 16, 2017 19.25 19.25 18.77 18.83 2,366,139 -0.21(-1.10%)
May 15, 2017 18.95 19.50 18.89 19.04 7,799,909 +0.31(+1.66%)
May 12, 2017 18.71 18.86 18.59 18.73 4,594,088 +0.15(+0.81%)
May 11, 2017 18.68 18.84 18.53 18.58 7,779,223 -0.11(-0.59%)
May 10, 2017 17.71 18.73 17.70 18.69 6,646,142 +1.24(+7.11%)
May 09, 2017 17.55 17.68 17.45 17.45 14,526,385 -0.22(-1.25%)
May 08, 2017 17.49 17.87 17.49 17.67 5,046,877 -0.09(-0.51%)
May 05, 2017 17.09 17.88 17.01 17.76 18,899,098 +0.65(+3.80%)
May 04, 2017 18.13 18.20 17.00 17.11 15,491,781 -1.11(-6.09%)
May 03, 2017 18.32 18.41 18.13 18.22 5,656,615 -0.11(-0.60%)
May 02, 2017 18.72 18.80 18.10 18.33 3,965,743 -0.37(-1.98%)
May 01, 2017 18.75 18.76 18.25 18.70 2,521,195 +0.04(+0.21%)
Apr 28, 2017 18.68 18.82 18.57 18.66 3,568,505 +0.04(+0.21%)
Apr 27, 2017 19.10 19.18 18.56 18.62 4,410,660 -0.51(-2.67%)
Apr 26, 2017 18.55 19.50 18.44 19.13 6,193,935 +0.58(+3.13%)
Apr 25, 2017 18.16 18.65 18.12 18.55 8,750,814 +0.35(+1.92%)
Apr 24, 2017 18.27 18.47 18.05 18.20 7,098,974 -0.06(-0.33%)
Apr 21, 2017 18.62 18.63 18.17 18.26 5,396,038 -0.37(-1.99%)
Apr 20, 2017 18.50 18.81 18.50 18.63 3,593,969 +0.19(+1.03%)
Apr 19, 2017 18.70 18.89 18.44 18.44 4,357,758 -0.12(-0.65%)
Apr 18, 2017 18.52 18.85 18.51 18.56 3,091,851 -0.13(-0.70%)
Apr 17, 2017 18.47 18.71 18.47 18.69 3,313,397 +0.29(+1.58%)
Apr 13, 2017 18.77 18.81 18.17 18.40 4,692,789 -0.35(-1.87%)
Apr 12, 2017 18.90 19.01 18.66 18.75 2,280,880 -0.15(-0.79%)
Apr 11, 2017 19.17 19.23 18.87 18.90 3,195,261 -0.27(-1.41%)
Apr 10, 2017 19.42 19.43 19.15 19.17 1,723,266 -0.10(-0.52%)
Apr 07, 2017 19.43 19.55 19.27 19.27 1,632,285 -0.16(-0.82%)
Apr 06, 2017 19.34 19.70 19.25 19.43 5,220,805 +0.34(+1.78%)
Apr 05, 2017 19.44 19.61 19.03 19.09 2,891,940 -0.19(-0.99%)
Apr 04, 2017 19.45 19.56 19.27 19.28 1,912,937 -0.17(-0.87%)
Apr 03, 2017 19.77 19.82 19.31 19.45 2,714,729 -0.28(-1.42%)
Mar 31, 2017 19.42 19.79 19.34 19.73 5,152,128 +0.31(+1.60%)
Mar 30, 2017 19.41 19.43 19.21 19.42 2,185,566 +0.10(+0.52%)
Mar 29, 2017 18.72 19.36 18.72 19.32 4,490,470 +0.54(+2.88%)
Mar 28, 2017 18.31 18.85 18.23 18.78 4,934,415 +0.47(+2.57%)
Mar 27, 2017 18.63 18.76 18.31 18.31 5,571,081 -0.59(-3.12%)
Mar 24, 2017 18.59 19.23 18.52 18.90 6,410,968 +0.44(+2.38%)
Mar 23, 2017 18.40 18.59 18.26 18.46 5,681,926 +0.16(+0.87%)
Mar 22, 2017 18.39 18.46 18.14 18.30 6,076,292 -0.31(-1.67%)
Mar 21, 2017 18.81 18.85 18.05 18.61 5,610,187 -0.13(-0.69%)
Mar 20, 2017 18.88 18.93 18.64 18.74 3,973,468 -0.22(-1.16%)
Mar 17, 2017 18.99 19.06 18.82 18.96 4,678,192 -0.03(-0.16%)
Mar 16, 2017 19.08 19.17 18.77 18.99 2,684,329 -0.07(-0.37%)
Mar 15, 2017 18.40 19.10 18.22 19.06 5,018,999 +0.68(+3.70%)
Mar 14, 2017 18.55 18.66 18.11 18.38 2,741,016 -0.31(-1.66%)
Mar 13, 2017 18.48 18.80 18.48 18.69 2,714,727 +0.18(+0.97%)
Mar 10, 2017 18.61 18.78 18.37 18.51 2,611,240 -0.03(-0.16%)
Mar 09, 2017 18.68 18.72 18.37 18.54 5,924,001 -0.27(-1.44%)
Mar 08, 2017 19.08 19.22 18.76 18.81 3,515,488 -0.45(-2.34%)
Mar 07, 2017 19.41 19.44 19.11 19.26 2,060,659 -0.15(-0.77%)
Mar 06, 2017 19.24 19.42 18.93 19.41 3,905,241 +0.13(+0.67%)
Mar 03, 2017 19.07 19.31 19.07 19.28 2,891,992 +0.17(+0.89%)
Mar 02, 2017 19.00 19.21 18.85 19.11 2,718,407 +0.06(+0.31%)
Mar 01, 2017 18.98 19.21 18.92 19.05 5,027,135 +0.21(+1.11%)
Feb 28, 2017 18.85 19.05 18.74 18.84 3,280,814 -0.12(-0.63%)
Feb 27, 2017 18.94 19.12 18.71 18.96 3,250,824 +0.09(+0.48%)
Feb 24, 2017 18.81 18.94 18.61 18.87 2,883,668 -0.11(-0.58%)
Feb 23, 2017 19.30 19.40 18.70 18.98 5,069,139 +0.06(+0.32%)
Feb 22, 2017 19.01 19.04 18.79 18.92 2,947,326 -0.13(-0.68%)
Feb 21, 2017 19.39 19.41 18.96 19.05 3,674,047 -0.01(-0.05%)
Feb 17, 2017 19.06 19.06 19.06 0 -0.06(-0.31%)
Feb 16, 2017 19.44 19.54 19.06 19.12 5,723,317 -0.24(-1.24%)
Feb 15, 2017 19.43 19.85 19.26 19.36 5,089,825 -0.02(-0.10%)
Feb 14, 2017 18.62 19.45 18.49 19.38 8,351,889 +0.80(+4.31%)
Feb 13, 2017 18.78 18.89 18.46 18.58 5,922,883 -0.26(-1.38%)
Feb 10, 2017 19.35 19.37 18.83 18.84 5,297,450 -0.31(-1.62%)
Feb 09, 2017 19.25 19.48 18.96 19.15 6,616,207 -0.10(-0.52%)
Feb 08, 2017 19.05 19.27 18.44 19.25 4,885,187 +0.20(+1.05%)
Feb 07, 2017 18.40 19.17 18.30 19.05 7,579,286 +0.51(+2.75%)
Feb 06, 2017 19.04 19.20 18.42 18.54 7,322,594 -0.51(-2.68%)
Feb 03, 2017 18.67 19.27 18.34 19.05 12,758,020 +0.54(+2.92%)
Feb 02, 2017 18.29 18.52 17.93 18.51 3,439,576 +0.42(+2.32%)
Feb 01, 2017 18.28 18.32 17.89 18.09 3,732,718 +0.14(+0.78%)
Jan 31, 2017 18.07 18.17 17.71 17.95 5,375,765 -0.07(-0.39%)
Jan 30, 2017 18.44 18.44 17.94 18.02 4,051,041 -0.54(-2.91%)
Jan 27, 2017 18.90 18.95 18.30 18.56 3,731,457 -0.40(-2.11%)
Jan 26, 2017 19.11 19.22 18.87 18.96 4,673,289 +0.04(+0.21%)
Jan 25, 2017 18.76 18.98 18.62 18.92 6,811,631 +0.30(+1.61%)
Jan 24, 2017 18.77 18.99 18.41 18.62 5,043,000 +0.37(+2.03%)
Jan 23, 2017 17.91 18.30 17.82 18.25 2,707,065 +0.23(+1.28%)
Jan 20, 2017 17.84 18.06 17.71 18.02 4,593,217 +0.31(+1.75%)
Jan 19, 2017 17.91 18.16 17.62 17.71 4,488,219 -0.29(-1.61%)
Jan 18, 2017 18.31 18.31 17.91 18.00 7,590,192 -0.54(-2.91%)
Jan 17, 2017 18.61 18.75 18.36 18.54 6,400,527 -0.06(-0.32%)
Jan 13, 2017 18.60 18.60 18.60 0 -0.20(-1.06%)
Jan 12, 2017 19.11 19.19 18.51 18.80 4,319,931 -0.03(-0.16%)
Jan 11, 2017 18.74 18.99 18.61 18.83 4,395,143 +0.09(+0.48%)
Jan 10, 2017 18.84 18.90 18.58 18.74 5,949,958 -0.18(-0.95%)
Jan 09, 2017 19.36 19.39 18.44 18.92 12,312,304 -0.94(-4.73%)
Jan 06, 2017 19.67 20.05 19.54 19.86 4,888,675 +0.28(+1.43%)
Jan 05, 2017 19.59 19.77 19.48 19.58 3,209,199 +0.01(+0.05%)
Jan 04, 2017 19.20 19.75 19.00 19.57 5,156,595 +0.40(+2.09%)
Jan 03, 2017 19.59 19.93 19.06 19.17 5,627,135 -0.14(-0.73%)
Dec 30, 2016 19.31 19.31 19.31 0 -0.07(-0.36%)
Dec 29, 2016 19.21 19.54 19.05 19.38 2,216,952 +0.13(+0.68%)
Dec 28, 2016 19.52 19.63 19.09 19.25 3,090,721 -0.28(-1.43%)
Dec 27, 2016 19.66 19.81 19.36 19.53 5,983,700 -0.06(-0.31%)
Dec 23, 2016 19.59 19.59 19.59 0 +0.30(+1.56%)
Dec 22, 2016 18.76 19.98 18.73 19.29 10,910,251 +0.53(+2.83%)
Dec 21, 2016 18.89 19.25 18.67 18.76 4,590,734 +0.02(+0.11%)
Dec 20, 2016 17.99 19.41 17.98 18.74 10,796,416 +0.78(+4.34%)
Dec 19, 2016 17.79 18.07 17.68 17.96 4,325,129 +0.17(+0.96%)
Dec 16, 2016 17.50 18.02 17.37 17.79 22,063,664 +0.32(+1.83%)
Dec 15, 2016 17.00 17.60 16.76 17.47 8,935,999 +0.37(+2.16%)
Dec 14, 2016 17.05 17.41 16.93 17.10 5,002,718 -0.12(-0.70%)
Dec 13, 2016 17.24 17.38 17.01 17.22 2,277,594 +0.12(+0.70%)
Dec 12, 2016 17.50 17.57 17.02 17.10 3,654,856 -0.08(-0.47%)
Dec 09, 2016 17.36 17.54 17.18 17.18 4,541,414 -0.11(-0.64%)
Dec 08, 2016 17.07 17.31 16.89 17.29 4,267,168 +0.30(+1.77%)
Dec 07, 2016 16.52 17.03 16.50 16.99 7,908,394 +0.43(+2.60%)
Dec 06, 2016 16.00 16.68 15.96 16.56 6,327,212 +0.49(+3.05%)
Dec 05, 2016 16.28 16.44 16.05 16.07 7,672,046 -0.41(-2.49%)
Dec 02, 2016 16.30 16.82 16.03 16.48 7,670,864 +0.17(+1.04%)
Dec 01, 2016 17.31 17.32 15.92 16.31 12,926,955 -0.72(-4.23%)
Nov 30, 2016 17.10 17.74 16.84 17.03 15,200,843 +0.55(+3.34%)
Nov 29, 2016 16.08 16.95 15.60 16.48 15,126,920 +0.04(+0.24%)
Nov 28, 2016 17.61 17.61 16.39 16.44 9,059,704 -0.86(-4.97%)
Nov 25, 2016 17.46 17.50 17.07 17.30 1,543,574 -0.26(-1.48%)
Nov 23, 2016 17.56 17.56 17.56 0 -0.20(-1.13%)
Nov 22, 2016 18.00 18.72 17.04 17.76 16,355,905 -0.16(-0.89%)
Nov 21, 2016 18.11 19.99 17.60 17.92 21,223,180 +0.63(+3.64%)
Nov 18, 2016 16.97 17.43 16.64 17.29 8,612,833 +0.62(+3.72%)
Nov 17, 2016 16.52 16.95 16.41 16.67 5,031,294 +0.28(+1.71%)
Nov 16, 2016 16.74 17.01 16.33 16.39 4,752,667 -0.47(-2.79%)
Nov 15, 2016 17.17 17.49 16.50 16.86 6,945,178 +0.03(+0.18%)
Nov 14, 2016 16.98 17.15 16.53 16.83 6,450,008 -0.16(-0.94%)
Nov 11, 2016 16.25 17.37 16.05 16.99 13,411,697 +0.68(+4.17%)
Nov 10, 2016 16.64 17.14 16.30 16.31 8,843,087 -0.04(-0.24%)
Nov 09, 2016 16.17 16.94 14.98 16.35 18,647,056 +2.35(+16.79%)
Nov 08, 2016 14.05 14.32 13.96 14.00 5,164,292 -0.07(-0.50%)
Nov 07, 2016 13.96 14.18 13.85 14.07 4,842,923 +0.27(+1.96%)
Nov 04, 2016 13.89 14.30 13.77 13.80 8,699,790 -0.21(-1.50%)
Nov 03, 2016 14.30 14.50 13.90 14.01 4,474,913 -0.58(-3.98%)
Nov 02, 2016 14.51 14.74 14.07 14.59 4,345,602 -0.09(-0.61%)
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.