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 18, 2018 16.82 16.82 16.82 0 -0.26(-1.52%)
Oct 17, 2018 17.01 17.16 16.85 17.08 7,903,041 +0.07(+0.41%)
Oct 16, 2018 17.13 17.27 16.98 17.01 7,714,970 -0.04(-0.23%)
Oct 15, 2018 17.04 17.20 16.93 17.05 6,225,729 +0.04(+0.24%)
Oct 12, 2018 16.98 17.17 16.71 17.01 6,821,300 +0.28(+1.67%)
Oct 11, 2018 17.00 17.03 16.52 16.73 8,714,231 -0.34(-1.99%)
Oct 10, 2018 17.45 17.45 17.01 17.07 11,450,823 -0.35(-2.01%)
Oct 09, 2018 17.47 17.54 17.29 17.42 3,504,336 +0.11(+0.64%)
Oct 08, 2018 17.46 17.53 17.13 17.31 4,267,152 -0.19(-1.09%)
Oct 05, 2018 17.56 17.64 17.42 17.50 4,708,900 -0.02(-0.11%)
Oct 04, 2018 17.75 17.75 17.39 17.52 6,871,463 -0.25(-1.41%)
Oct 03, 2018 17.93 18.04 17.70 17.77 12,222,236 -0.11(-0.62%)
Oct 02, 2018 18.12 18.12 17.83 17.88 6,801,410 -0.21(-1.16%)
Oct 01, 2018 17.49 18.17 17.46 18.09 14,425,683 +0.66(+3.79%)
Sep 28, 2018 17.14 17.50 17.06 17.43 6,268,700 +0.27(+1.57%)
Sep 27, 2018 17.18 17.25 17.10 17.16 6,672,881 +0.01(+0.06%)
Sep 26, 2018 17.43 17.52 17.05 17.15 4,035,911 -0.33(-1.89%)
Sep 25, 2018 17.61 17.72 17.47 17.48 2,811,939 -0.12(-0.68%)
Sep 24, 2018 17.75 17.82 17.51 17.60 2,585,432 -0.06(-0.34%)
Sep 21, 2018 17.55 17.92 17.54 17.66 8,771,400 +0.18(+1.03%)
Sep 20, 2018 17.51 17.64 17.42 17.48 3,761,204 -0.07(-0.40%)
Sep 19, 2018 17.46 17.61 17.36 17.55 2,598,357 +0.15(+0.86%)
Sep 18, 2018 17.38 17.51 17.26 17.40 5,665,173 +0.08(+0.46%)
Sep 17, 2018 17.48 17.58 17.25 17.32 3,560,108 -0.15(-0.86%)
Sep 14, 2018 17.55 17.56 17.26 17.47 7,176,700 -0.09(-0.51%)
Sep 13, 2018 17.72 17.76 17.45 17.56 5,075,686 -0.17(-0.96%)
Sep 12, 2018 17.75 17.84 17.64 17.73 7,044,899 +0.10(+0.57%)
Sep 11, 2018 17.67 17.82 17.60 17.63 4,721,677 -0.03(-0.17%)
Sep 10, 2018 17.44 17.68 17.34 17.66 4,005,341 +0.30(+1.73%)
Sep 07, 2018 17.37 17.46 17.21 17.36 7,131,400 -0.15(-0.86%)
Sep 06, 2018 17.74 17.86 17.33 17.51 5,604,425 -0.29(-1.63%)
Sep 05, 2018 17.75 17.87 17.37 17.80 3,965,193 +0.04(+0.23%)
Sep 04, 2018 17.60 17.83 17.50 17.76 4,848,243 +0.26(+1.49%)
Aug 31, 2018 17.50 17.50 17.50 0 -0.08(-0.46%)
Aug 30, 2018 17.76 17.80 17.55 17.58 3,105,792 -0.18(-1.01%)
Aug 29, 2018 17.74 17.91 17.58 17.76 4,519,217 +0.02(+0.11%)
Aug 28, 2018 18.14 18.14 17.70 17.74 4,088,615 -0.40(-2.21%)
Aug 27, 2018 18.27 18.28 18.05 18.14 5,543,674 -0.14(-0.77%)
Aug 24, 2018 18.24 18.32 18.08 18.28 2,886,800 +0.13(+0.72%)
Aug 23, 2018 18.26 18.32 18.08 18.15 2,734,727 -0.11(-0.60%)
Aug 22, 2018 18.16 18.38 18.12 18.26 4,121,590 +0.15(+0.83%)
Aug 21, 2018 18.22 18.38 18.08 18.11 5,343,607 -0.07(-0.39%)
Aug 20, 2018 17.95 18.29 17.85 18.18 5,906,721 +0.26(+1.45%)
Aug 17, 2018 17.49 17.97 17.46 17.92 7,064,400 +0.52(+2.99%)
Aug 16, 2018 17.50 17.50 17.00 17.40 7,354,868 +0.02(+0.12%)
Aug 15, 2018 17.48 17.65 17.05 17.38 6,052,440 -0.21(-1.19%)
Aug 14, 2018 17.58 17.71 17.46 17.59 5,608,756 +0.18(+1.03%)
Aug 13, 2018 18.13 18.15 17.35 17.41 8,533,097 -0.70(-3.87%)
Aug 10, 2018 18.36 18.52 18.05 18.11 8,489,100 -0.17(-0.93%)
Aug 09, 2018 18.39 18.69 18.18 18.28 9,638,112 -0.17(-0.92%)
Aug 08, 2018 18.48 18.65 18.27 18.45 9,126,947 -0.05(-0.27%)
Aug 07, 2018 19.01 19.08 18.44 18.50 8,320,255 -0.47(-2.48%)
Aug 06, 2018 18.97 19.19 18.86 18.97 7,838,774 +0.05(+0.26%)
Aug 03, 2018 18.74 19.00 18.58 18.92 13,775,900 -0.03(-0.16%)
Aug 02, 2018 18.06 18.99 18.03 18.95 34,726,734 +0.52(+2.82%)
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.