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, 2006 28.65 29.06 28.54 29.00 465,800 +0.35(+1.22%)
Oct 30, 2006 28.63 28.78 28.50 28.65 337,600 +0.02(+0.07%)
Oct 27, 2006 28.20 28.86 28.20 28.63 184,500 +0.41(+1.45%)
Oct 26, 2006 28.31 28.50 28.19 28.22 88,800 -0.18(-0.63%)
Oct 25, 2006 28.65 28.70 28.23 28.40 59,400 -0.10(-0.35%)
Oct 24, 2006 28.60 28.70 28.43 28.50 50,600 +0.00(+0.00%)
Oct 23, 2006 28.83 28.83 28.46 28.50 44,300 -0.33(-1.14%)
Oct 20, 2006 28.69 28.86 28.46 28.83 80,200 +0.02(+0.07%)
Oct 19, 2006 28.88 28.90 28.67 28.81 63,300 +0.10(+0.35%)
Oct 18, 2006 28.80 28.94 28.55 28.71 72,900 +0.46(+1.63%)
Oct 17, 2006 28.30 28.50 28.11 28.25 49,400 +0.16(+0.57%)
Oct 16, 2006 28.10 28.10 28.01 28.09 91,700 -0.01(-0.04%)
Oct 13, 2006 28.08 28.32 28.00 28.10 101,900 -0.05(-0.18%)
Oct 12, 2006 28.00 28.21 27.94 28.15 119,500 +0.11(+0.39%)
Oct 11, 2006 28.34 28.34 27.85 28.04 175,200 -0.20(-0.71%)
Oct 10, 2006 28.07 28.43 28.07 28.24 47,400 +0.15(+0.53%)
Oct 09, 2006 28.20 28.28 28.01 28.09 67,300 -0.24(-0.85%)
Oct 06, 2006 28.39 28.62 28.25 28.33 136,400 -0.06(-0.21%)
Oct 05, 2006 28.19 28.50 27.97 28.39 349,000 +0.14(+0.50%)
Oct 04, 2006 28.40 28.74 28.20 28.25 108,900 -0.38(-1.33%)
Oct 03, 2006 28.78 28.78 28.50 28.63 161,800 -0.67(-2.29%)
Oct 02, 2006 29.20 29.57 29.12 29.30 70,400 +0.04(+0.14%)
Sep 29, 2006 29.30 29.48 29.11 29.26 337,700 -0.10(-0.34%)
Sep 28, 2006 29.50 29.60 29.28 29.36 95,700 -0.06(-0.20%)
Sep 27, 2006 29.85 29.85 29.20 29.42 149,700 +0.03(+0.10%)
Sep 26, 2006 29.65 29.65 29.25 29.39 681,800 +0.45(+1.55%)
Sep 25, 2006 28.45 29.17 28.45 28.94 327,300 +0.49(+1.72%)
Sep 22, 2006 28.25 28.66 28.14 28.45 476,800 +0.37(+1.32%)
Sep 21, 2006 27.75 28.21 27.60 28.08 737,000 +0.59(+2.15%)
Sep 20, 2006 28.25 28.25 27.45 27.49 357,500 -0.51(-1.82%)
Sep 19, 2006 27.60 28.06 27.60 28.00 309,400 +0.56(+2.04%)
Sep 18, 2006 27.29 27.70 27.15 27.44 390,800 +0.25(+0.92%)
Sep 15, 2006 26.70 27.40 26.70 27.19 267,400 +0.85(+3.23%)
Sep 14, 2006 26.20 26.60 26.20 26.34 58,600 +0.14(+0.53%)
Sep 13, 2006 26.05 26.24 26.04 26.20 67,000 +0.00(+0.00%)
Sep 12, 2006 26.25 26.35 26.13 26.20 138,800 +0.00(+0.00%)
Sep 11, 2006 26.45 26.50 26.17 26.20 273,600 -0.25(-0.95%)
Sep 08, 2006 26.70 26.70 26.45 26.45 55,300 -0.22(-0.82%)
Sep 07, 2006 27.05 27.07 26.46 26.67 87,900 -0.33(-1.22%)
Sep 06, 2006 27.30 27.48 26.80 27.00 70,100 -0.18(-0.66%)
Sep 05, 2006 27.48 27.58 27.08 27.18 92,100 -0.23(-0.84%)
Sep 01, 2006 27.30 27.50 27.29 27.41 88,600 +0.30(+1.11%)
Aug 31, 2006 26.85 27.16 26.85 27.11 85,600 +0.19(+0.71%)
Aug 30, 2006 26.99 26.99 26.78 26.92 39,000 -0.02(-0.07%)
Aug 29, 2006 26.70 26.99 26.70 26.94 29,700 +0.09(+0.34%)
Aug 28, 2006 26.55 26.85 26.53 26.85 95,400 +0.20(+0.75%)
Aug 25, 2006 26.50 26.70 26.35 26.65 74,700 +0.13(+0.49%)
Aug 24, 2006 26.32 26.90 26.30 26.52 51,200 +0.10(+0.38%)
Aug 23, 2006 25.95 26.56 25.95 26.42 40,900 +0.47(+1.81%)
Aug 22, 2006 26.13 26.37 25.80 25.95 46,600 -0.21(-0.80%)
Aug 21, 2006 26.24 26.30 26.01 26.16 40,200 +0.05(+0.19%)
Aug 18, 2006 26.10 26.30 26.00 26.11 81,100 +0.01(+0.04%)
Aug 17, 2006 26.22 26.32 26.10 26.10 47,000 -0.02(-0.08%)
Aug 16, 2006 26.15 26.33 26.05 26.12 28,800 -0.13(-0.50%)
Aug 15, 2006 26.55 26.55 26.10 26.25 446,700 +0.05(+0.19%)
Aug 14, 2006 26.25 26.30 25.95 26.20 46,200 -0.01(-0.04%)
Aug 11, 2006 25.89 26.30 25.89 26.21 50,400 +0.25(+0.96%)
Aug 10, 2006 26.00 26.21 25.75 25.96 50,300 -0.04(-0.15%)
Aug 09, 2006 26.45 26.50 25.85 26.00 59,900 -0.39(-1.48%)
Aug 08, 2006 26.49 26.62 26.29 26.39 33,200 -0.10(-0.38%)
Aug 07, 2006 26.50 26.73 26.44 26.49 83,700 -0.11(-0.41%)
Aug 04, 2006 26.40 26.60 26.30 26.60 61,000 +0.21(+0.80%)
Aug 03, 2006 26.44 26.53 26.26 26.39 57,600 +0.09(+0.34%)
Aug 02, 2006 26.29 26.60 26.05 26.30 58,500 +0.10(+0.38%)
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.