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, 2015 20.89 21.82 20.71 21.55 9,455,934 +0.70(+3.36%)
Oct 29, 2015 20.74 21.24 20.54 20.85 8,573,827 +0.01(+0.05%)
Oct 28, 2015 20.33 21.38 20.30 20.84 9,450,337 +0.56(+2.76%)
Oct 27, 2015 20.14 20.42 19.52 20.28 9,889,414 +0.07(+0.35%)
Oct 26, 2015 21.31 21.34 20.14 20.21 8,401,445 -1.08(-5.07%)
Oct 23, 2015 21.77 21.98 21.19 21.29 9,394,623 -0.43(-1.98%)
Oct 22, 2015 22.02 22.21 21.44 21.72 10,434,351 -0.43(-1.94%)
Oct 21, 2015 22.79 22.80 21.83 22.15 8,242,280 -0.58(-2.55%)
Oct 20, 2015 22.91 23.32 22.60 22.73 6,674,715 -0.34(-1.47%)
Oct 19, 2015 23.19 23.53 22.56 23.07 5,225,202 -0.38(-1.62%)
Oct 16, 2015 23.32 23.71 22.95 23.45 6,255,635 +0.26(+1.12%)
Oct 15, 2015 22.81 23.35 22.41 23.19 9,019,521 +0.38(+1.67%)
Oct 14, 2015 23.03 23.33 22.40 22.81 10,887,296 -0.22(-0.96%)
Oct 13, 2015 23.86 24.23 23.02 23.03 12,063,781 -0.92(-3.84%)
Oct 12, 2015 24.96 25.05 23.74 23.95 7,527,101 -0.93(-3.74%)
Oct 09, 2015 24.81 25.06 24.38 24.88 8,353,980 +0.23(+0.93%)
Oct 08, 2015 24.63 25.36 24.42 24.65 7,830,088 -0.04(-0.16%)
Oct 07, 2015 24.01 24.89 23.95 24.69 11,038,501 +0.90(+3.78%)
Oct 06, 2015 23.54 24.31 23.27 23.79 11,007,163 +0.39(+1.67%)
Oct 05, 2015 23.34 23.89 23.12 23.40 10,707,723 +0.41(+1.78%)
Oct 02, 2015 22.03 23.24 21.41 22.99 18,286,706 +0.95(+4.31%)
Oct 01, 2015 21.10 22.51 20.72 22.04 21,980,400 +1.23(+5.91%)
Sep 30, 2015 19.29 20.96 19.00 20.81 28,951,958 +2.04(+10.87%)
Sep 29, 2015 20.36 20.66 18.62 18.77 28,257,515 -1.52(-7.49%)
Sep 28, 2015 22.24 22.41 20.17 20.29 30,394,408 -2.95(-12.69%)
Sep 25, 2015 23.71 24.24 22.61 23.24 8,941,254 -0.43(-1.82%)
Sep 24, 2015 24.22 24.49 22.30 23.67 17,960,878 -0.28(-1.17%)
Sep 23, 2015 24.65 24.93 23.30 23.95 11,230,419 -0.70(-2.84%)
Sep 22, 2015 25.49 25.68 24.60 24.65 5,545,096 -1.19(-4.61%)
Sep 21, 2015 25.83 26.06 25.56 25.84 7,746,362 +0.13(+0.51%)
Sep 18, 2015 24.84 25.90 24.84 25.71 10,395,129 +0.15(+0.59%)
Sep 17, 2015 25.88 26.07 25.36 25.56 7,083,061 -0.18(-0.70%)
Sep 16, 2015 25.45 27.04 25.03 25.74 6,040,780 +0.43(+1.70%)
Sep 15, 2015 25.42 25.85 25.20 25.31 4,981,973 -0.12(-0.47%)
Sep 14, 2015 26.03 26.03 25.09 25.43 4,871,024 -0.39(-1.51%)
Sep 11, 2015 26.75 27.00 25.53 25.82 7,788,269 -1.20(-4.44%)
Sep 10, 2015 26.69 27.07 26.24 27.02 7,598,963 +0.25(+0.93%)
Sep 09, 2015 26.98 27.47 26.71 26.77 4,754,930 -0.23(-0.85%)
Sep 08, 2015 27.03 27.49 26.78 27.00 3,738,164 +0.13(+0.48%)
Sep 04, 2015 27.07 26.87 26.87 26.87 3,506,500 -0.37(-1.36%)
Sep 03, 2015 27.26 27.84 27.02 27.24 5,023,614 +0.14(+0.52%)
Sep 02, 2015 27.15 27.64 26.28 27.10 6,273,518 +0.12(+0.44%)
Sep 01, 2015 27.47 27.85 26.80 26.98 5,758,013 -1.07(-3.81%)
Aug 31, 2015 28.50 28.85 28.02 28.05 2,769,729 -0.73(-2.54%)
Aug 28, 2015 27.75 28.86 27.50 28.78 5,710,456 +0.88(+3.15%)
Aug 27, 2015 27.15 28.30 26.96 27.90 6,258,661 +1.35(+5.08%)
Aug 26, 2015 26.57 26.97 25.38 26.55 8,839,603 +0.17(+0.64%)
Aug 25, 2015 27.13 27.66 26.28 26.38 6,215,695 -0.38(-1.42%)
Aug 24, 2015 25.01 27.42 23.60 26.76 6,456,847 -0.74(-2.69%)
Aug 21, 2015 28.04 28.49 27.30 27.50 6,783,564 -0.75(-2.65%)
Aug 20, 2015 29.52 30.02 28.21 28.25 4,771,513 -1.50(-5.04%)
Aug 19, 2015 30.20 30.69 28.93 29.75 8,534,382 -0.40(-1.33%)
Aug 18, 2015 30.74 30.99 29.94 30.15 3,577,234 -0.58(-1.89%)
Aug 17, 2015 29.84 31.15 29.84 30.73 7,952,281 +0.88(+2.95%)
Aug 14, 2015 29.46 30.18 29.46 29.85 4,930,209 +0.36(+1.22%)
Aug 13, 2015 28.88 29.51 28.86 29.49 8,728,851 +0.24(+0.82%)
Aug 12, 2015 28.62 29.61 28.15 29.25 7,139,508 +0.52(+1.81%)
Aug 11, 2015 28.07 28.77 27.69 28.73 4,428,667 +0.30(+1.06%)
Aug 10, 2015 27.55 28.53 27.55 28.43 6,987,202 +1.04(+3.80%)
Aug 07, 2015 27.76 28.45 27.35 27.39 10,502,929 -0.39(-1.40%)
Aug 06, 2015 28.09 28.11 26.31 27.78 11,479,785 -0.16(-0.57%)
Aug 05, 2015 29.29 30.11 27.61 27.94 13,191,181 -1.25(-4.28%)
Aug 04, 2015 29.31 29.58 28.99 29.19 4,691,163 -0.46(-1.55%)
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.