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	17.16	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	17.52	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	17.32	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	17.57	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	18.09	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	34,726,736	+0.52(+2.82%)
Aug 01, 2018	18.09	18.52	18.07	18.43	2,681,989	+0.22(+1.21%)
Jul 31, 2018	18.15	18.27	18.05	18.21	1,922,469	+0.04(+0.22%)
Jul 30, 2018	18.05	18.29	18.05	18.17	3,800,823	+0.15(+0.83%)
Jul 27, 2018	18.24	18.33	17.89	18.02	2,997,800	-0.22(-1.21%)
Jul 26, 2018	17.96	18.37	17.89	18.24	3,874,529	+0.26(+1.45%)
Jul 25, 2018	17.71	18.03	17.67	17.98	3,003,640	+0.27(+1.52%)
Jul 24, 2018	17.90	18.11	17.66	17.71	3,503,553	-0.15(-0.84%)
Jul 23, 2018	17.78	17.90	17.76	17.86	3,629,128	+0.19(+1.08%)
Jul 20, 2018	17.76	17.85	17.57	17.67	1,689,100	-0.03(-0.17%)
Jul 19, 2018	17.51	17.81	17.32	17.70	4,715,463	+0.54(+3.15%)
Jul 18, 2018	17.07	17.56	17.02	17.16	3,491,227	+0.08(+0.47%)
Jul 17, 2018	16.97	17.10	16.78	17.08	4,263,451	+0.03(+0.18%)
Jul 16, 2018	17.16	17.28	16.98	17.05	2,399,179	-0.19(-1.10%)
Jul 13, 2018	17.38	17.41	17.21	17.24	1,697,332	-0.16(-0.92%)
Jul 12, 2018	17.62	17.64	17.18	17.40	2,399,645	-0.12(-0.68%)
Jul 11, 2018	17.51	17.58	17.40	17.52	1,632,787	-0.12(-0.68%)
Jul 10, 2018	17.69	17.73	17.54	17.64	2,006,731	+0.02(+0.11%)
Jul 09, 2018	17.80	17.82	17.56	17.62	1,721,473	-0.11(-0.62%)
Jul 06, 2018	17.54	17.83	17.44	17.73	1,115,702	+0.13(+0.74%)
Jul 05, 2018	17.46	17.74	17.45	17.60	1,948,659	+0.22(+1.27%)
Jul 03, 2018		17.38	17.38	17.38	0	+0.15(+0.87%)
Jul 02, 2018	17.17	17.36	16.85	17.23	2,457,596	-0.02(-0.12%)
Jun 29, 2018	17.39	17.45	17.08	17.25	3,237,682	-0.06(-0.35%)
Jun 28, 2018	17.18	17.35	17.03	17.31	1,891,474	+0.12(+0.70%)
Jun 27, 2018	17.41	17.48	17.06	17.19	2,366,998	-0.11(-0.64%)
Jun 26, 2018	17.19	17.40	16.99	17.30	2,234,058	+0.12(+0.70%)
Jun 25, 2018	17.43	17.48	17.08	17.18	3,864,825	-0.24(-1.38%)
Jun 22, 2018	17.39	17.64	17.34	17.42	3,811,048	+0.38(+2.23%)
Jun 21, 2018	17.23	17.30	16.96	17.04	1,425,068	-0.26(-1.50%)
Jun 20, 2018	17.29	17.40	17.14	17.30	2,773,508	+0.16(+0.93%)
Jun 19, 2018	17.00	17.15	16.83	17.14	2,995,531	+0.01(+0.06%)
Jun 18, 2018	17.08	17.45	17.05	17.13	3,354,518	-0.07(-0.41%)
Jun 15, 2018		17.47	17.11	17.20	2,818,033	-0.27(-1.55%)
Jun 14, 2018	17.57	17.59	17.36	17.47	1,457,718	+0.02(+0.11%)
Jun 13, 2018	17.77	17.77	17.42	17.45	2,034,152	-0.31(-1.75%)
Jun 12, 2018	17.90	17.93	17.75	17.76	2,690,523	-0.13(-0.73%)
Jun 11, 2018	17.65	17.96	17.55	17.89	3,284,415	+0.27(+1.53%)
Jun 08, 2018	17.60	17.76	17.55	17.62	2,647,646	-0.06(-0.34%)
Jun 07, 2018	17.50	17.84	17.49	17.68	3,020,351	+0.21(+1.20%)
Jun 06, 2018			17.45	17.47	3,543,361	-0.14(-0.80%)
Jun 05, 2018	17.64	17.74	17.54	17.61	1,869,669	-0.07(-0.40%)
Jun 04, 2018	17.60	17.72	17.57	17.68	3,126,289	+0.19(+1.09%)
Jun 01, 2018	17.38	17.61	17.30	17.49	2,546,340	+0.21(+1.22%)
May 31, 2018	17.32	17.49	17.28	17.28	3,369,685	-0.11(-0.63%)
May 30, 2018	16.92	17.42	16.80	17.39	5,097,530	+0.59(+3.51%)
May 29, 2018	16.64	16.83	16.56	16.80	4,706,623	+0.05(+0.30%)
May 25, 2018		16.75	16.75	16.75	0	-0.03(-0.18%)
May 24, 2018	17.00	17.02	16.45	16.78	7,376,005	-0.40(-2.33%)
May 23, 2018	16.96	17.30	16.96	17.18	6,546,490	+0.00(+0.00%)
May 22, 2018	17.17	17.47	17.06	17.18	5,135,819	+0.09(+0.53%)
May 21, 2018	17.05	17.27	16.76	17.09	3,480,163	+0.17(+1.00%)
May 18, 2018	16.95	17.05	16.82	16.92	2,247,187	+0.00(+0.00%)
May 17, 2018	16.93	17.11	16.70	16.92	4,757,086	+0.23(+1.38%)
May 16, 2018	16.52	16.70	16.43	16.69	2,659,829	+0.17(+1.03%)
May 15, 2018	16.61	16.61	16.37	16.52	2,645,406	-0.10(-0.60%)
May 14, 2018	16.50	16.64	16.41	16.62	3,704,046	+0.15(+0.91%)
May 11, 2018	16.44	16.61	16.29	16.47	2,916,395	+0.07(+0.43%)
May 10, 2018	16.83	16.85	15.90	16.40	6,608,009	-0.41(-2.44%)
May 09, 2018	16.84	16.99	16.66	16.81	5,313,032	+0.12(+0.72%)
May 08, 2018	16.47	16.89	16.26	16.69	3,834,127	+0.17(+1.03%)
May 07, 2018	16.37	16.71	16.35	16.52	4,110,982	+0.23(+1.41%)
May 04, 2018	16.03	16.34	15.89	16.29	4,181,337	+0.00(+0.00%)
May 03, 2018	15.93	16.29	15.92	16.29	4,757,258	+0.29(+1.81%)
May 02, 2018	15.86	16.16	15.82	16.00	4,458,792	+0.14(+0.88%)
May 01, 2018	15.75	15.90	15.69	15.86	1,812,558	+0.06(+0.38%)
Apr 30, 2018	15.69	15.91	15.59	15.80	2,398,322	+0.11(+0.70%)
Apr 27, 2018	15.73	15.90	15.36	15.69	3,152,175	-0.16(-1.01%)
Apr 26, 2018	15.68	15.86	15.18	15.85	3,595,102	+0.22(+1.41%)
Apr 25, 2018	15.39	15.63	15.29	15.63	1,564,989	+0.12(+0.77%)
Apr 24, 2018	15.97	16.00	15.40	15.51	3,507,927	-0.45(-2.82%)
Apr 23, 2018	15.97	16.06	15.76	15.96	2,731,914	+0.09(+0.57%)
Apr 20, 2018	16.10	16.13	15.77	15.87	2,078,459	-0.24(-1.49%)
Apr 19, 2018	15.86	16.11	15.77	16.11	5,367,867	+0.31(+1.96%)
Apr 18, 2018	15.86	16.16	15.57	15.80	4,653,896	+0.10(+0.64%)
Apr 17, 2018	15.38	15.85	15.26	15.70	4,458,031	+0.44(+2.88%)
Apr 16, 2018	14.80	15.35	14.65	15.26	2,537,712	+0.51(+3.46%)
Apr 13, 2018	14.84	14.97	14.72	14.75	1,625,352	-0.07(-0.47%)
Apr 12, 2018	14.92	14.99	14.68	14.82	2,420,157	-0.08(-0.54%)
Apr 11, 2018	14.81	15.10	14.71	14.90	6,123,410	+0.03(+0.20%)
Apr 10, 2018	14.40	14.99	14.36	14.87	4,119,454	+0.60(+4.20%)
Apr 09, 2018	14.12	14.35	13.95	14.27	2,413,428	+0.08(+0.56%)
Apr 06, 2018	14.26	14.45	13.99	14.19	1,641,175	-0.18(-1.25%)
Apr 05, 2018	14.33	14.48	14.19	14.37	3,234,657	+0.10(+0.70%)
Apr 04, 2018	14.11	14.37	13.99	14.27	1,569,256	-0.04(-0.28%)
Apr 03, 2018	14.16	14.35	13.73	14.31	3,570,398	+0.14(+0.99%)
Apr 02, 2018	14.20	14.31	13.80	14.17	22,299,582	-0.04(-0.28%)
Mar 29, 2018		14.21	14.21	14.21	0	-0.04(-0.28%)
Mar 28, 2018	14.07	14.51	14.03	14.25	2,577,217	+0.05(+0.35%)
Mar 27, 2018	14.40	14.59	14.08	14.20	5,029,428	-0.22(-1.53%)
Mar 26, 2018	14.35	14.52	14.02	14.42	7,073,621	+0.18(+1.26%)
Mar 23, 2018	14.41	14.59	14.15	14.24	6,427,750	-0.18(-1.25%)
Mar 22, 2018	14.53	14.73	14.34	14.42	2,395,076	-0.24(-1.64%)
Mar 21, 2018	14.58	14.91	14.49	14.66	3,514,522	+0.11(+0.76%)
Mar 20, 2018	14.56	14.63	14.20	14.55	3,834,234	+0.08(+0.55%)
Mar 19, 2018	14.70	14.88	14.39	14.47	3,265,181	-0.39(-2.62%)
Mar 16, 2018	14.85	15.20	14.77	14.86	9,007,381	+0.32(+2.20%)
Mar 15, 2018	15.17	15.23	12.80	14.54	28,781,092	-0.62(-4.09%)
Mar 14, 2018	15.40	15.42	15.00	15.16	8,851,962	-0.18(-1.17%)
Mar 13, 2018	15.53	15.55	15.27	15.34	16,371,627	-0.18(-1.16%)
Mar 12, 2018	15.48	15.60	15.41	15.52	10,138,070	-0.02(-0.13%)
Mar 09, 2018	15.61	15.66	15.45	15.54	2,544,350	+0.10(+0.65%)
Mar 08, 2018	15.48	15.55	15.12	15.44	4,441,182	+0.08(+0.52%)
Mar 07, 2018		15.57	15.22	15.36	7,686,206	-0.20(-1.29%)
Mar 06, 2018	15.91	15.95	15.47	15.56	4,869,911	-0.18(-1.14%)
Mar 05, 2018	15.58	15.82	15.46	15.74	4,543,388	+0.10(+0.64%)
Mar 02, 2018	15.55	15.71	15.18	15.64	3,473,948	+0.02(+0.13%)
Mar 01, 2018	15.50	15.80	15.35	15.62	6,834,463	+0.12(+0.77%)
Feb 28, 2018	16.10	16.17	15.48	15.50	14,945,489	-0.45(-2.82%)
Feb 27, 2018	16.29	16.33	15.94	15.95	4,941,656	-0.39(-2.39%)
Feb 26, 2018	16.76	16.77	16.29	16.34	4,826,264	-0.36(-2.16%)
Feb 23, 2018	16.89	16.93	16.66	16.70	6,797,265	+0.03(+0.18%)
Feb 22, 2018			16.52	16.67	5,731,688	+0.41(+2.52%)
Feb 21, 2018	16.51	16.62	16.11	16.26	4,869,645	-0.25(-1.51%)
Feb 20, 2018	16.90	16.98	16.41	16.51	5,776,469	-0.25(-1.49%)
Feb 16, 2018		16.76	16.76	16.76	0	-0.40(-2.33%)
Feb 15, 2018		17.59	17.02	17.16	4,095,771	-0.21(-1.21%)
Feb 14, 2018	17.16	17.71	17.09	17.37	3,532,676	+0.03(+0.17%)
Feb 13, 2018		17.47		17.34	2,395,487	+0.30(+1.76%)
Feb 12, 2018	16.86	17.26	16.72	17.04	2,677,266	+0.42(+2.53%)
Feb 09, 2018	16.79	16.91	16.12	16.62	6,119,412	+0.02(+0.12%)
Feb 08, 2018	17.37	17.64	16.59	16.60	5,927,401	-0.73(-4.21%)
Feb 07, 2018	17.10	17.30	16.95	17.33	4,217,188	-0.15(-0.86%)
Feb 06, 2018	16.64	17.61	16.56	17.48	16,803,216	+0.60(+3.55%)
Feb 05, 2018	17.25	17.61	16.34	16.88	16,484,842	-0.60(-3.43%)
Feb 02, 2018	17.98	18.11	17.30	17.48	6,813,046	-0.70(-3.85%)
Feb 01, 2018	18.24	18.69	17.99	18.18	12,470,396	-0.12(-0.66%)
Jan 31, 2018	18.30	18.45	18.16	18.30	5,773,364	+0.11(+0.60%)
Jan 30, 2018	18.35	18.55	18.10	18.19	12,469,665	-0.32(-1.73%)
Jan 29, 2018	18.86	18.96	18.45	18.51	4,561,706	-0.44(-2.32%)
Jan 26, 2018	19.04	19.05	18.90	18.95	4,630,444	+0.05(+0.26%)
Jan 25, 2018	19.03	19.11	18.72	18.90	5,400,984	-0.01(-0.05%)
Jan 24, 2018	19.20	19.24	18.86	18.91	5,172,259	-0.27(-1.41%)
Jan 23, 2018	18.60	19.34	18.23	19.18	5,529,270	+0.64(+3.45%)
Jan 22, 2018	17.91	18.62	17.86	18.54	6,096,729	+0.63(+3.52%)
Jan 19, 2018	17.91	17.97	17.71	17.91	1,929,472	+0.01(+0.06%)
Jan 18, 2018	18.26	18.26	17.89	17.90	2,553,307	-0.31(-1.70%)
Jan 17, 2018	18.38	18.54	18.21	18.21	7,861,479	-0.07(-0.38%)
Jan 16, 2018	18.08	18.53	18.02	18.28	10,900,206	+0.25(+1.39%)
Jan 12, 2018		18.03	18.03	18.03	0	+0.20(+1.12%)
Jan 11, 2018	17.31	17.86	17.31	17.83	3,499,469	+0.52(+3.00%)
Jan 10, 2018	17.26	17.48	17.26	17.31	3,588,152	+0.01(+0.06%)
Jan 09, 2018	17.29	17.53	17.07	17.30	3,672,968	+0.01(+0.06%)
Jan 08, 2018	17.30	17.49	17.09	17.29	3,894,449	+0.01(+0.06%)
Jan 05, 2018	17.59	17.75	17.17	17.28	4,169,786	-0.28(-1.59%)
Jan 04, 2018	17.92	18.00	17.48	17.56	3,425,357	-0.26(-1.46%)
Jan 03, 2018	17.81	18.11	17.54	17.82	6,676,102	+0.08(+0.45%)

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.

Energy Transfer Equity LP (NY: ETE )

Historical Prices

Sections

Services

Contact Information

Follow Us