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, 2017 17.77 17.79 17.24 17.75 3,513,155 +0.06(+0.34%)
Oct 30, 2017 17.63 17.99 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 17.33 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 17.24 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 16.99 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 17.42 17.04 17.33 2,858,170 +0.02(+0.12%)
Aug 03, 2017 17.45 17.50 17.01 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%)
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.