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, 2014 58.41 59.72 57.69 58.36 1,559,191 +0.40(+0.69%)
Oct 30, 2014 57.37 60.00 54.08 57.96 1,784,403 +0.03(+0.05%)
Oct 29, 2014 57.23 58.21 57.01 57.93 3,355,453 +0.94(+1.65%)
Oct 28, 2014 55.44 57.50 55.19 56.99 2,569,260 +1.59(+2.87%)
Oct 27, 2014 57.15 57.45 55.03 55.40 4,043,152 -1.89(-3.30%)
Oct 24, 2014 57.66 57.74 56.43 57.29 4,528,206 -0.42(-0.73%)
Oct 23, 2014 58.67 58.72 57.50 57.71 2,697,915 -0.53(-0.91%)
Oct 22, 2014 60.17 60.24 58.00 58.24 2,152,410 -1.00(-1.69%)
Oct 21, 2014 58.18 60.23 57.83 59.24 1,749,189 +1.51(+2.62%)
Oct 20, 2014 57.65 58.19 56.74 57.73 1,911,306 +0.08(+0.14%)
Oct 17, 2014 57.89 58.35 57.05 57.65 6,699,397 +0.91(+1.60%)
Oct 16, 2014 51.49 56.98 51.04 56.74 6,728,142 +4.49(+8.59%)
Oct 15, 2014 47.42 52.74 46.26 52.25 9,222,363 +4.44(+9.29%)
Oct 14, 2014 47.49 53.45 45.88 47.81 7,017,804 +0.84(+1.79%)
Oct 13, 2014 51.37 52.00 46.53 46.97 6,489,430 -4.57(-8.87%)
Oct 10, 2014 52.29 54.60 49.13 51.54 5,517,326 -1.36(-2.57%)
Oct 09, 2014 56.12 56.91 52.68 52.90 3,263,861 -3.43(-6.09%)
Oct 08, 2014 56.00 56.74 53.40 56.33 3,042,314 +0.42(+0.75%)
Oct 07, 2014 57.10 58.59 55.62 55.91 2,660,402 -1.14(-2.00%)
Oct 06, 2014 58.55 58.79 56.87 57.05 2,767,876 -1.56(-2.66%)
Oct 03, 2014 59.00 59.13 58.10 58.61 2,094,834 -0.38(-0.64%)
Oct 02, 2014 61.39 61.74 58.83 58.99 3,719,595 -2.40(-3.91%)
Oct 01, 2014 61.84 62.94 61.22 61.39 2,031,797 -0.30(-0.49%)
Sep 30, 2014 61.75 62.57 61.38 61.69 1,070,252 -0.33(-0.53%)
Sep 29, 2014 61.06 62.05 60.55 62.02 616,921 +1.11(+1.82%)
Sep 26, 2014 59.59 61.15 59.43 60.91 583,500 +1.19(+1.99%)
Sep 25, 2014 61.25 61.25 59.01 59.72 1,050,749 -1.51(-2.47%)
Sep 24, 2014 59.80 61.30 59.06 61.23 664,827 +1.42(+2.37%)
Sep 23, 2014 60.60 61.14 59.51 59.81 1,402,787 -0.99(-1.63%)
Sep 22, 2014 62.08 62.48 60.21 60.80 1,249,402 -1.20(-1.94%)
Sep 19, 2014 61.26 62.80 60.98 62.00 1,408,094 +1.18(+1.94%)
Sep 18, 2014 60.66 61.13 60.22 60.82 925,925 +0.42(+0.70%)
Sep 17, 2014 60.40 60.88 60.10 60.40 833,853 +0.15(+0.25%)
Sep 16, 2014 59.51 60.62 59.50 60.25 1,468,624 +0.40(+0.67%)
Sep 15, 2014 60.20 60.30 59.15 59.85 1,514,797 -0.60(-0.99%)
Sep 12, 2014 62.17 62.48 59.87 60.45 1,120,145 -1.92(-3.08%)
Sep 11, 2014 62.60 62.85 62.11 62.37 751,715 -0.29(-0.46%)
Sep 10, 2014 62.40 63.24 62.34 62.66 1,410,358 +0.27(+0.43%)
Sep 09, 2014 61.85 63.53 61.75 62.39 1,045,201 +0.46(+0.74%)
Sep 08, 2014 61.67 62.33 61.63 61.93 909,084 -0.01(-0.02%)
Sep 05, 2014 61.25 62.05 60.99 61.94 973,303 +0.69(+1.13%)
Sep 04, 2014 62.55 62.86 61.21 61.25 1,031,717 -1.25(-2.00%)
Sep 03, 2014 60.80 62.70 60.51 62.50 1,389,772 +1.78(+2.93%)
Sep 02, 2014 60.85 61.22 60.41 60.72 1,086,461 +0.07(+0.12%)
Aug 29, 2014 61.54 60.65 60.65 60.65 2,130,400 -0.52(-0.85%)
Aug 28, 2014 60.00 61.28 59.55 61.17 1,353,213 +1.17(+1.95%)
Aug 27, 2014 59.30 60.00 59.27 60.00 1,222,186 +0.73(+1.23%)
Aug 26, 2014 58.69 59.37 58.14 59.27 765,815 +0.72(+1.23%)
Aug 25, 2014 57.31 58.89 56.89 58.55 868,444 +1.42(+2.49%)
Aug 22, 2014 57.44 57.61 56.70 57.13 519,844 -0.30(-0.52%)
Aug 21, 2014 57.35 57.85 57.11 57.43 681,321 +0.08(+0.14%)
Aug 20, 2014 57.49 58.55 57.16 57.35 792,845 -0.09(-0.16%)
Aug 19, 2014 57.01 57.51 56.56 57.44 616,953 +0.52(+0.91%)
Aug 18, 2014 58.11 58.50 56.64 56.92 1,255,820 -1.00(-1.73%)
Aug 15, 2014 57.83 58.86 57.76 57.92 854,429 +0.16(+0.28%)
Aug 14, 2014 57.01 58.13 56.86 57.76 883,354 +0.93(+1.64%)
Aug 13, 2014 56.62 57.88 55.85 56.83 829,874 +0.73(+1.30%)
Aug 12, 2014 56.50 56.99 55.83 56.10 744,483 -0.11(-0.20%)
Aug 11, 2014 56.55 58.05 56.02 56.21 1,304,234 +0.50(+0.90%)
Aug 08, 2014 55.97 56.00 55.05 55.71 1,526,841 -0.06(-0.11%)
Aug 07, 2014 56.07 57.80 54.56 55.77 2,908,805 +1.19(+2.18%)
Aug 06, 2014 53.99 55.28 53.42 54.58 1,332,426 +0.18(+0.33%)
Aug 05, 2014 55.30 55.63 54.06 54.40 1,674,981 -1.03(-1.86%)
Aug 04, 2014 54.00 55.84 53.80 55.43 1,795,055 +1.43(+2.65%)
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.