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, 2008 19.40 20.76 19.40 20.50 750,326 +0.18(+0.89%)
Oct 30, 2008 20.63 20.81 19.84 20.32 1,104,587 +0.68(+3.46%)
Oct 29, 2008 19.49 20.55 19.09 19.64 886,507 +0.40(+2.08%)
Oct 28, 2008 19.30 19.63 18.55 19.24 434,923 +0.40(+2.12%)
Oct 27, 2008 19.49 19.70 18.82 18.84 327,793 -0.66(-3.38%)
Oct 24, 2008 19.00 20.53 18.51 19.50 593,942 -1.22(-5.89%)
Oct 23, 2008 20.71 21.29 19.62 20.72 658,781 +0.48(+2.37%)
Oct 22, 2008 19.64 20.47 19.28 20.24 854,323 +0.21(+1.05%)
Oct 21, 2008 19.92 20.34 19.36 20.03 519,000 +0.00(+0.00%)
Oct 20, 2008 18.99 20.53 18.99 20.03 784,643 +1.72(+9.39%)
Oct 17, 2008 17.06 18.80 17.00 18.31 1,072,359 +0.80(+4.57%)
Oct 16, 2008 16.75 18.09 16.51 17.51 754,090 +0.63(+3.73%)
Oct 15, 2008 17.30 18.17 16.81 16.88 537,144 -0.96(-5.38%)
Oct 14, 2008 18.80 20.10 17.01 17.84 2,112,464 +0.33(+1.88%)
Oct 13, 2008 14.99 18.50 14.54 17.51 1,966,886 +3.83(+28.00%)
Oct 10, 2008 14.66 15.75 12.90 13.68 1,470,697 -1.60(-10.47%)
Oct 09, 2008 16.83 17.49 15.10 15.28 1,394,221 -1.04(-6.37%)
Oct 08, 2008 17.23 17.75 15.02 16.32 2,108,422 -1.48(-8.31%)
Oct 07, 2008 19.62 19.83 17.73 17.80 503,456 -1.34(-7.00%)
Oct 06, 2008 19.85 20.00 18.01 19.14 779,823 -1.43(-6.95%)
Oct 03, 2008 21.36 22.02 20.55 20.57 376,039 -0.55(-2.60%)
Oct 02, 2008 22.00 22.13 21.03 21.12 408,698 -1.00(-4.52%)
Oct 01, 2008 21.72 22.35 21.55 22.12 344,895 +0.37(+1.70%)
Sep 30, 2008 21.76 21.92 20.98 21.75 349,731 +0.49(+2.30%)
Sep 29, 2008 22.76 22.76 20.65 21.26 325,653 -1.44(-6.34%)
Sep 26, 2008 22.56 22.92 22.15 22.70 0 -0.40(-1.73%)
Sep 25, 2008 22.95 23.36 22.54 23.10 300,910 +0.32(+1.40%)
Sep 24, 2008 22.93 23.00 22.63 22.78 222,499 +0.11(+0.49%)
Sep 23, 2008 23.64 23.64 22.58 22.67 228,295 -0.72(-3.08%)
Sep 22, 2008 23.71 23.80 22.95 23.39 681,260 +0.32(+1.39%)
Sep 19, 2008 25.00 27.61 22.39 23.07 0 +2.35(+11.34%)
Sep 18, 2008 20.89 21.39 19.00 20.72 924,360 -0.28(-1.33%)
Sep 17, 2008 22.01 22.26 20.69 21.00 2,134,828 -1.01(-4.59%)
Sep 16, 2008 22.29 22.53 21.53 22.01 804,753 -0.93(-4.05%)
Sep 15, 2008 24.61 24.63 22.93 22.94 837,604 -2.25(-8.93%)
Sep 12, 2008 25.18 25.70 25.00 25.19 598,664 -0.19(-0.75%)
Sep 11, 2008 25.63 25.68 25.15 25.38 443,209 -0.40(-1.55%)
Sep 10, 2008 26.12 26.12 25.21 25.78 492,209 +0.05(+0.19%)
Sep 09, 2008 27.36 27.36 25.43 25.73 311,497 -1.71(-6.23%)
Sep 08, 2008 28.03 28.07 27.25 27.44 142,581 -0.04(-0.15%)
Sep 05, 2008 27.74 27.84 27.29 27.48 0 -0.49(-1.75%)
Sep 04, 2008 28.27 28.42 27.52 27.97 230,285 -0.23(-0.82%)
Sep 03, 2008 28.54 28.62 28.15 28.20 1,898,790 -0.34(-1.19%)
Sep 02, 2008 28.60 28.69 28.23 28.54 360,512 -0.31(-1.07%)
Aug 29, 2008 28.90 29.04 28.76 28.85 146,346 -0.04(-0.14%)
Aug 28, 2008 29.10 29.10 28.74 28.89 292,223 -0.15(-0.52%)
Aug 27, 2008 27.52 29.10 27.52 29.04 851,966 +1.54(+5.60%)
Aug 26, 2008 27.77 27.89 27.25 27.50 814,601 -0.14(-0.51%)
Aug 25, 2008 28.56 28.56 27.44 27.64 306,514 -0.74(-2.61%)
Aug 22, 2008 28.79 28.79 28.32 28.38 150,536 -0.25(-0.87%)
Aug 21, 2008 28.49 28.67 28.35 28.63 220,396 +0.23(+0.81%)
Aug 20, 2008 28.74 28.78 28.34 28.40 240,120 -0.03(-0.11%)
Aug 19, 2008 28.78 28.78 28.26 28.43 196,738 -0.28(-0.98%)
Aug 18, 2008 28.94 29.00 28.66 28.71 213,761 -0.14(-0.49%)
Aug 15, 2008 28.84 28.92 28.65 28.85 0 -0.10(-0.35%)
Aug 14, 2008 28.94 29.14 28.88 28.95 251,083 +0.05(+0.17%)
Aug 13, 2008 28.31 28.94 28.26 28.90 207,707 +0.61(+2.16%)
Aug 12, 2008 28.85 28.97 28.20 28.29 316,456 -0.22(-0.77%)
Aug 11, 2008 28.63 28.90 28.30 28.51 164,634 +0.11(+0.39%)
Aug 08, 2008 28.20 28.42 28.04 28.40 184,650 +0.10(+0.35%)
Aug 07, 2008 28.91 28.91 28.24 28.30 167,213 -0.44(-1.53%)
Aug 06, 2008 28.42 29.11 28.24 28.74 126,028 +0.08(+0.28%)
Aug 05, 2008 28.67 28.93 28.43 28.66 208,791 -0.39(-1.34%)
Aug 04, 2008 29.50 29.72 28.69 29.05 484,643 -0.39(-1.32%)
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.