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, 2011 38.58 38.73 37.71 38.25 699,090 -0.33(-0.86%)
Oct 28, 2011 38.31 38.86 38.00 38.58 1,098,717 +0.06(+0.16%)
Oct 27, 2011 39.30 39.34 38.35 38.52 1,290,708 -0.05(-0.13%)
Oct 26, 2011 38.24 38.92 37.82 38.57 1,217,705 +1.09(+2.91%)
Oct 25, 2011 37.75 38.34 37.00 37.48 805,627 -0.14(-0.37%)
Oct 24, 2011 36.77 37.64 36.57 37.62 558,644 +0.98(+2.67%)
Oct 21, 2011 36.74 36.74 36.30 36.64 825,461 +0.33(+0.91%)
Oct 20, 2011 36.67 36.68 35.84 36.31 315,200 -0.05(-0.14%)
Oct 19, 2011 36.48 36.85 36.17 36.36 546,087 -0.03(-0.08%)
Oct 18, 2011 36.66 36.80 35.80 36.39 788,755 +0.04(+0.11%)
Oct 17, 2011 35.52 36.49 35.52 36.35 852,415 +0.64(+1.79%)
Oct 14, 2011 35.44 35.80 34.89 35.71 568,891 +0.76(+2.17%)
Oct 13, 2011 35.68 35.68 33.88 34.95 1,258,545 -0.79(-2.21%)
Oct 12, 2011 36.46 36.46 35.50 35.74 982,801 -0.27(-0.75%)
Oct 11, 2011 34.95 36.20 34.59 36.01 782,659 +1.02(+2.92%)
Oct 10, 2011 34.65 35.12 34.40 34.99 616,490 +0.75(+2.19%)
Oct 07, 2011 34.93 35.45 34.11 34.24 1,279,279 -0.50(-1.44%)
Oct 06, 2011 34.21 34.81 34.19 34.74 1,389,384 +1.75(+5.30%)
Oct 05, 2011 32.20 33.46 31.25 32.99 744,263 +0.92(+2.87%)
Oct 04, 2011 32.55 32.76 30.78 32.07 1,306,077 -0.96(-2.91%)
Oct 03, 2011 34.73 34.78 33.00 33.03 980,657 -1.75(-5.03%)
Sep 30, 2011 35.16 35.26 34.78 34.78 532,707 -0.57(-1.61%)
Sep 29, 2011 36.27 36.35 35.24 35.35 408,158 -0.46(-1.28%)
Sep 28, 2011 36.31 36.59 35.80 35.81 331,177 -0.64(-1.76%)
Sep 27, 2011 37.38 38.52 36.13 36.45 696,684 -0.07(-0.19%)
Sep 26, 2011 36.41 36.67 35.87 36.52 277,578 +0.43(+1.19%)
Sep 23, 2011 36.21 36.68 35.99 36.09 276,925 -0.25(-0.69%)
Sep 22, 2011 36.95 37.27 35.70 36.34 594,033 -1.09(-2.91%)
Sep 21, 2011 38.69 38.89 37.37 37.43 402,017 -1.07(-2.78%)
Sep 20, 2011 38.44 39.43 38.38 38.50 703,405 -0.02(-0.05%)
Sep 19, 2011 36.85 38.66 36.84 38.52 502,144 +1.06(+2.83%)
Sep 16, 2011 38.13 38.49 37.33 37.46 428,990 -0.77(-2.01%)
Sep 15, 2011 38.09 38.26 37.37 38.23 339,317 +0.64(+1.70%)
Sep 14, 2011 37.79 38.09 36.97 37.59 238,895 +0.04(+0.11%)
Sep 13, 2011 37.40 37.85 37.29 37.55 306,847 -0.14(-0.37%)
Sep 12, 2011 37.50 37.89 37.10 37.69 340,462 -0.28(-0.74%)
Sep 09, 2011 38.25 38.68 37.51 37.97 320,495 -0.47(-1.22%)
Sep 08, 2011 37.97 38.62 37.82 38.44 294,020 +0.44(+1.16%)
Sep 07, 2011 37.58 38.07 37.50 38.00 266,669 +0.89(+2.40%)
Sep 06, 2011 37.00 37.37 36.65 37.11 417,702 -0.60(-1.59%)
Sep 02, 2011 37.83 37.86 37.28 37.71 458,661 -0.53(-1.39%)
Sep 01, 2011 38.25 38.46 37.70 38.24 584,058 +0.00(+0.00%)
Aug 31, 2011 38.86 39.09 38.10 38.24 474,145 -0.46(-1.19%)
Aug 30, 2011 38.57 39.08 38.21 38.70 378,836 +0.16(+0.42%)
Aug 29, 2011 37.85 38.59 37.65 38.54 336,986 +1.10(+2.94%)
Aug 26, 2011 36.76 37.80 36.25 37.44 771,777 +0.61(+1.66%)
Aug 25, 2011 36.85 37.13 36.26 36.83 225,073 +0.01(+0.03%)
Aug 24, 2011 36.64 37.38 36.43 36.82 458,829 +0.00(+0.00%)
Aug 23, 2011 36.68 36.82 36.00 36.82 1,290,549 +0.44(+1.21%)
Aug 22, 2011 38.20 38.70 36.14 36.38 638,688 -1.32(-3.50%)
Aug 19, 2011 38.89 39.39 37.16 37.70 754,533 -1.42(-3.63%)
Aug 18, 2011 39.61 39.88 38.52 39.12 510,244 -0.94(-2.35%)
Aug 17, 2011 39.71 40.22 39.57 40.06 650,565 +0.64(+1.62%)
Aug 16, 2011 39.14 39.69 38.51 39.42 534,704 +0.11(+0.28%)
Aug 15, 2011 37.98 39.44 37.98 39.31 603,365 +1.60(+4.24%)
Aug 12, 2011 39.05 39.76 37.46 37.71 884,960 -1.25(-3.21%)
Aug 11, 2011 38.23 39.46 37.79 38.96 910,606 +0.94(+2.47%)
Aug 10, 2011 37.21 40.00 36.76 38.02 1,393,338 +0.51(+1.36%)
Aug 09, 2011 35.36 37.67 35.44 37.51 1,414,703 +2.61(+7.48%)
Aug 08, 2011 35.36 35.63 33.21 34.90 2,025,558 -2.00(-5.42%)
Aug 05, 2011 37.84 38.00 35.06 36.90 2,338,199 -0.81(-2.15%)
Aug 04, 2011 40.69 40.69 37.53 37.71 1,522,958 -3.05(-7.48%)
Aug 03, 2011 41.12 41.23 39.73 40.76 480,122 -0.44(-1.07%)
Aug 02, 2011 41.43 41.78 41.05 41.20 309,581 -0.35(-0.84%)
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.