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 30, 2009 28.80 29.21 28.41 28.53 369,266 -0.24(-0.83%)
Oct 29, 2009 28.32 28.93 28.32 28.77 446,508 +0.55(+1.95%)
Oct 28, 2009 29.42 29.42 28.07 28.22 540,588 -1.23(-4.18%)
Oct 27, 2009 29.61 29.77 29.00 29.45 423,922 -0.14(-0.47%)
Oct 26, 2009 30.16 30.49 29.41 29.59 430,918 -0.65(-2.15%)
Oct 23, 2009 30.27 30.29 30.13 30.24 428,451 -0.23(-0.75%)
Oct 22, 2009 30.34 30.75 30.31 30.47 276,160 +0.15(+0.49%)
Oct 21, 2009 30.44 30.85 30.26 30.32 401,747 -0.08(-0.26%)
Oct 20, 2009 30.44 30.50 30.38 30.40 522,087 -0.48(-1.55%)
Oct 19, 2009 30.60 31.00 30.35 30.88 367,278 +0.29(+0.95%)
Oct 16, 2009 29.99 30.65 29.90 30.59 370,688 +0.54(+1.80%)
Oct 15, 2009 30.19 30.50 30.02 30.05 281,404 -0.18(-0.60%)
Oct 14, 2009 30.37 30.45 30.08 30.23 274,849 +0.21(+0.70%)
Oct 13, 2009 29.83 30.15 29.59 30.02 349,534 +0.19(+0.64%)
Oct 12, 2009 29.62 29.85 29.34 29.83 412,602 +0.50(+1.70%)
Oct 09, 2009 29.25 29.39 29.01 29.33 477,806 +0.10(+0.34%)
Oct 08, 2009 28.92 29.32 28.61 29.23 360,491 +0.54(+1.88%)
Oct 07, 2009 28.70 28.92 28.49 28.69 380,949 -0.04(-0.14%)
Oct 06, 2009 28.08 28.88 27.71 28.73 814,209 +1.02(+3.68%)
Oct 05, 2009 27.29 27.75 27.29 27.71 221,810 +0.36(+1.32%)
Oct 02, 2009 27.09 27.42 26.98 27.35 272,161 +0.06(+0.22%)
Oct 01, 2009 27.82 27.84 26.88 27.29 388,106 -0.71(-2.54%)
Sep 30, 2009 28.25 28.35 27.74 28.00 244,005 -0.07(-0.25%)
Sep 29, 2009 27.76 28.09 27.51 28.07 215,973 +0.21(+0.75%)
Sep 28, 2009 27.78 28.01 27.41 27.86 204,273 +0.08(+0.29%)
Sep 25, 2009 27.30 27.88 27.19 27.78 221,859 +0.28(+1.02%)
Sep 24, 2009 27.81 27.86 27.20 27.50 174,254 -0.18(-0.65%)
Sep 23, 2009 27.70 28.17 27.25 27.68 304,127 -0.04(-0.14%)
Sep 22, 2009 28.00 28.00 27.47 27.72 285,274 -0.10(-0.36%)
Sep 21, 2009 27.18 27.99 27.08 27.82 490,770 +0.16(+0.58%)
Sep 18, 2009 27.57 27.98 26.57 27.66 1,518,552 -0.12(-0.43%)
Sep 17, 2009 28.34 28.50 27.74 27.78 416,076 -0.61(-2.15%)
Sep 16, 2009 28.45 28.78 28.13 28.39 343,691 -0.10(-0.35%)
Sep 15, 2009 28.61 28.70 28.37 28.49 283,677 -0.13(-0.45%)
Sep 14, 2009 28.42 28.78 28.31 28.62 266,050 +0.19(+0.67%)
Sep 11, 2009 28.06 28.48 28.06 28.43 232,419 +0.23(+0.82%)
Sep 10, 2009 27.77 28.20 27.60 28.20 491,970 +0.51(+1.84%)
Sep 09, 2009 27.53 27.88 27.50 27.69 235,670 -0.09(-0.32%)
Sep 08, 2009 27.50 27.82 27.38 27.78 193,599 +0.56(+2.06%)
Sep 04, 2009 26.79 27.22 26.61 27.22 261,288 +0.46(+1.72%)
Sep 03, 2009 26.51 27.03 26.41 26.76 248,413 +0.28(+1.06%)
Sep 02, 2009 26.63 26.84 26.32 26.48 198,895 -0.22(-0.82%)
Sep 01, 2009 26.78 27.03 26.36 26.70 425,723 -0.19(-0.71%)
Aug 31, 2009 27.40 27.40 26.60 26.89 494,620 -0.66(-2.40%)
Aug 28, 2009 27.67 27.80 27.11 27.55 298,814 -0.01(-0.04%)
Aug 27, 2009 27.75 27.78 27.04 27.56 480,277 -0.32(-1.15%)
Aug 26, 2009 28.37 28.37 27.62 27.88 350,160 -0.54(-1.90%)
Aug 25, 2009 28.60 28.81 28.10 28.42 311,549 -0.22(-0.77%)
Aug 24, 2009 28.76 29.07 28.61 28.64 686,308 -0.01(-0.03%)
Aug 21, 2009 28.46 28.85 28.25 28.65 209,762 +0.28(+0.99%)
Aug 20, 2009 28.29 28.48 28.05 28.37 195,833 +0.36(+1.29%)
Aug 19, 2009 27.72 28.33 27.54 28.01 373,847 +0.15(+0.54%)
Aug 18, 2009 27.46 27.90 27.37 27.86 297,697 +0.41(+1.49%)
Aug 17, 2009 27.85 27.85 27.34 27.45 208,832 -0.75(-2.66%)
Aug 14, 2009 28.50 28.63 27.89 28.20 189,669 -0.16(-0.56%)
Aug 13, 2009 28.47 28.72 28.02 28.36 274,273 +0.06(+0.21%)
Aug 12, 2009 27.62 28.66 27.58 28.30 634,332 +0.85(+3.10%)
Aug 11, 2009 25.66 28.60 25.47 27.45 1,061,031 -1.47(-5.08%)
Aug 10, 2009 28.74 29.08 28.71 28.92 313,624 +0.01(+0.03%)
Aug 07, 2009 28.66 28.99 28.55 28.91 301,329 +0.26(+0.91%)
Aug 06, 2009 29.21 29.30 28.08 28.65 370,337 -0.55(-1.88%)
Aug 05, 2009 29.88 29.89 28.80 29.20 282,437 -0.79(-2.63%)
Aug 04, 2009 30.24 30.25 29.76 29.99 576,969 -0.08(-0.27%)
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.