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, 2007 35.30 35.59 34.89 35.59 348,000 -0.20(-0.56%)
Oct 30, 2007 34.78 35.79 34.51 35.79 336,000 +0.77(+2.20%)
Oct 29, 2007 35.00 35.03 34.70 35.02 108,000 +0.02(+0.06%)
Oct 26, 2007 34.84 35.04 34.50 35.00 184,900 +0.12(+0.34%)
Oct 25, 2007 35.00 35.01 34.50 34.88 115,400 -0.11(-0.31%)
Oct 24, 2007 35.03 35.03 34.54 34.99 162,500 -0.26(-0.74%)
Oct 23, 2007 35.65 35.65 34.88 35.25 317,600 -0.35(-0.98%)
Oct 22, 2007 35.55 35.73 34.91 35.60 132,500 -0.03(-0.08%)
Oct 19, 2007 35.50 35.83 35.11 35.63 135,600 -0.15(-0.42%)
Oct 18, 2007 35.79 35.83 35.14 35.78 240,400 -0.01(-0.03%)
Oct 17, 2007 36.05 36.07 35.51 35.79 275,000 -0.15(-0.42%)
Oct 16, 2007 36.16 36.25 35.44 35.94 174,500 +0.07(+0.20%)
Oct 15, 2007 35.98 36.15 35.29 35.87 191,500 -0.11(-0.31%)
Oct 12, 2007 36.30 36.67 35.81 35.98 226,500 +0.10(+0.28%)
Oct 11, 2007 36.98 36.99 35.70 35.88 197,100 -0.52(-1.43%)
Oct 10, 2007 35.76 36.71 35.76 36.40 692,200 +0.64(+1.79%)
Oct 09, 2007 35.35 35.84 34.86 35.76 373,300 +0.88(+2.52%)
Oct 08, 2007 34.24 35.00 34.24 34.88 232,600 +0.88(+2.59%)
Oct 05, 2007 33.45 34.02 33.36 34.00 314,200 +0.76(+2.29%)
Oct 04, 2007 33.25 33.27 32.91 33.24 250,500 -0.01(-0.03%)
Oct 03, 2007 33.71 34.12 33.11 33.25 286,300 -0.64(-1.89%)
Oct 02, 2007 34.48 34.48 33.67 33.89 430,900 -0.01(-0.03%)
Oct 01, 2007 34.00 34.42 33.35 33.90 431,000 -0.40(-1.17%)
Sep 28, 2007 33.75 34.30 33.69 34.30 123,200 +0.28(+0.82%)
Sep 27, 2007 33.92 34.29 33.85 34.02 412,800 -0.08(-0.23%)
Sep 26, 2007 34.58 34.68 33.75 34.10 297,400 -0.88(-2.52%)
Sep 25, 2007 35.90 35.91 34.79 34.98 291,800 -0.75(-2.10%)
Sep 24, 2007 35.92 36.33 35.59 35.73 334,700 -0.19(-0.53%)
Sep 21, 2007 35.91 36.05 35.27 35.92 262,900 -0.08(-0.22%)
Sep 20, 2007 36.11 36.16 35.89 36.00 168,900 -0.11(-0.30%)
Sep 19, 2007 36.05 36.37 35.89 36.11 190,500 +0.05(+0.14%)
Sep 18, 2007 35.80 36.22 35.75 36.06 218,300 +0.06(+0.17%)
Sep 17, 2007 35.97 36.34 35.83 36.00 272,000 -0.39(-1.07%)
Sep 14, 2007 36.11 36.50 36.00 36.39 132,400 +0.28(+0.78%)
Sep 13, 2007 36.33 36.78 35.75 36.11 226,400 -0.21(-0.58%)
Sep 12, 2007 36.55 36.55 36.23 36.32 301,200 -0.45(-1.22%)
Sep 11, 2007 36.84 36.93 36.41 36.77 281,100 -0.07(-0.19%)
Sep 10, 2007 37.10 37.10 36.59 36.84 227,600 -0.09(-0.24%)
Sep 07, 2007 36.79 36.99 36.48 36.93 97,400 +0.01(+0.03%)
Sep 06, 2007 36.90 37.05 36.77 36.92 77,400 +0.09(+0.24%)
Sep 05, 2007 36.80 37.35 36.68 36.83 298,300 -0.17(-0.46%)
Sep 04, 2007 36.60 37.10 36.60 37.00 287,900 +0.25(+0.68%)
Aug 31, 2007 36.75 37.02 36.62 36.75 191,400 +0.25(+0.68%)
Aug 30, 2007 36.59 36.70 36.19 36.50 204,600 -0.35(-0.95%)
Aug 29, 2007 36.90 37.05 36.65 36.85 130,100 -0.05(-0.14%)
Aug 28, 2007 36.78 37.11 36.31 36.90 199,800 -0.06(-0.16%)
Aug 27, 2007 36.92 37.37 36.86 36.96 134,000 -0.03(-0.08%)
Aug 24, 2007 36.97 37.13 36.70 36.99 157,100 +0.02(+0.05%)
Aug 23, 2007 36.45 37.00 36.21 36.97 135,200 +0.52(+1.43%)
Aug 22, 2007 36.00 36.59 35.52 36.45 337,800 +0.50(+1.39%)
Aug 21, 2007 35.96 36.00 35.56 35.95 235,700 -0.01(-0.03%)
Aug 20, 2007 36.00 36.14 35.62 35.96 273,100 +0.09(+0.25%)
Aug 17, 2007 35.85 36.00 31.50 35.87 515,800 +0.02(+0.06%)
Aug 16, 2007 33.77 37.10 29.82 35.85 1,147,600 +1.51(+4.40%)
Aug 15, 2007 34.80 35.12 33.81 34.34 275,900 -1.21(-3.40%)
Aug 14, 2007 35.25 36.58 34.91 35.55 152,000 +0.15(+0.42%)
Aug 13, 2007 35.65 35.85 34.62 35.40 260,900 +0.33(+0.94%)
Aug 10, 2007 33.72 35.40 33.72 35.07 420,000 -0.38(-1.07%)
Aug 09, 2007 36.00 36.86 34.65 35.45 323,800 -0.89(-2.45%)
Aug 08, 2007 36.95 37.00 35.63 36.34 659,100 +0.02(+0.06%)
Aug 07, 2007 36.55 37.87 35.91 36.32 1,139,400 +0.17(+0.47%)
Aug 06, 2007 36.30 36.80 31.13 36.15 1,285,900 -0.22(-0.60%)
Aug 03, 2007 36.73 36.82 36.17 36.37 692,200 -0.03(-0.08%)
Aug 02, 2007 38.17 38.35 35.90 36.40 1,150,700 -2.03(-5.28%)
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.