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 (%)
Jun 28, 2013 59.69 59.98 59.19 59.82 1,274,288 +0.06(+0.10%)
Jun 27, 2013 59.30 60.15 59.07 59.76 1,456,251 +0.72(+1.22%)
Jun 26, 2013 58.14 59.30 57.59 59.04 1,474,681 +1.08(+1.86%)
Jun 25, 2013 56.31 57.97 56.31 57.96 1,068,140 +1.96(+3.50%)
Jun 24, 2013 55.44 56.78 54.59 56.00 2,392,385 +0.33(+0.59%)
Jun 21, 2013 54.13 55.83 53.11 55.67 9,611,853 +1.66(+3.07%)
Jun 20, 2013 56.00 56.13 53.88 54.01 1,541,481 -2.25(-4.00%)
Jun 19, 2013 56.50 57.01 56.25 56.26 1,081,885 -0.41(-0.72%)
Jun 18, 2013 56.55 56.93 56.23 56.67 1,056,281 +0.20(+0.35%)
Jun 17, 2013 57.40 57.60 56.07 56.47 1,055,549 -0.53(-0.93%)
Jun 14, 2013 57.77 57.77 56.26 57.00 1,979,365 -0.90(-1.55%)
Jun 13, 2013 57.77 58.05 56.83 57.90 640,726 -0.07(-0.12%)
Jun 12, 2013 58.02 59.07 57.76 57.97 579,735 +0.32(+0.56%)
Jun 11, 2013 56.99 58.95 56.57 57.65 1,029,892 +0.35(+0.61%)
Jun 10, 2013 58.07 58.17 57.05 57.30 613,746 -0.77(-1.33%)
Jun 07, 2013 57.90 58.42 57.53 58.07 325,157 +0.65(+1.13%)
Jun 06, 2013 57.24 57.44 56.28 57.42 692,055 -0.09(-0.16%)
Jun 05, 2013 57.98 57.98 56.73 57.51 710,075 -0.64(-1.10%)
Jun 04, 2013 58.33 58.57 57.16 58.15 587,047 -0.16(-0.27%)
Jun 03, 2013 57.30 58.41 56.60 58.31 908,597 +1.15(+2.01%)
May 31, 2013 57.85 58.26 57.05 57.16 1,546,789 -1.08(-1.85%)
May 30, 2013 59.28 59.33 57.23 58.24 1,639,448 -0.99(-1.67%)
May 29, 2013 59.95 60.00 58.54 59.23 1,139,582 -0.77(-1.28%)
May 28, 2013 60.25 61.06 59.79 60.00 696,067 +0.29(+0.49%)
May 24, 2013 59.93 60.19 58.76 59.71 767,420 -0.39(-0.65%)
May 23, 2013 59.42 60.52 58.76 60.10 1,185,366 -0.15(-0.25%)
May 22, 2013 60.93 61.99 59.79 60.25 948,065 -0.65(-1.07%)
May 21, 2013 59.94 61.27 59.74 60.90 1,133,290 +1.27(+2.13%)
May 20, 2013 59.14 59.95 58.96 59.63 662,464 +0.54(+0.91%)
May 17, 2013 59.09 59.52 58.80 59.09 3,294,332 +0.40(+0.68%)
May 16, 2013 59.42 59.42 58.65 58.69 944,511 -0.62(-1.05%)
May 15, 2013 58.94 59.50 58.65 59.31 1,557,359 +0.06(+0.10%)
May 13, 2013 59.88 60.13 59.14 59.25 993,687 -0.73(-1.22%)
May 10, 2013 60.07 60.50 59.80 59.98 1,296,576 -0.38(-0.63%)
May 09, 2013 59.00 62.50 58.48 60.36 1,732,004 +1.01(+1.70%)
May 08, 2013 58.71 59.45 58.37 59.35 965,927 +0.56(+0.95%)
May 07, 2013 58.76 59.18 58.58 58.79 401,947 +0.04(+0.07%)
May 06, 2013 58.85 59.08 58.73 58.75 821,984 -0.05(-0.09%)
May 03, 2013 58.33 58.96 57.95 58.80 325,259 +0.85(+1.47%)
May 02, 2013 58.57 58.61 57.57 57.95 658,593 -0.87(-1.48%)
May 01, 2013 58.68 59.14 58.26 58.82 870,255 +0.14(+0.24%)
Apr 30, 2013 59.17 59.36 58.59 58.68 291,965 -0.49(-0.83%)
Apr 29, 2013 59.21 59.27 58.61 59.17 407,771 +0.30(+0.51%)
Apr 26, 2013 59.00 58.97 58.40 58.87 353,624 -0.10(-0.17%)
Apr 25, 2013 59.29 59.67 58.82 58.97 410,382 +0.07(+0.12%)
Apr 24, 2013 59.00 59.49 58.39 58.90 602,879 +0.05(+0.08%)
Apr 23, 2013 59.20 59.11 58.74 58.85 768,985 -0.26(-0.44%)
Apr 22, 2013 59.54 59.54 58.79 59.11 427,455 -0.18(-0.30%)
Apr 19, 2013 58.64 60.00 58.64 59.29 752,537 +0.97(+1.66%)
Apr 18, 2013 58.30 58.40 57.25 58.32 460,204 +0.10(+0.17%)
Apr 17, 2013 58.78 59.00 58.11 58.22 410,665 -0.70(-1.19%)
Apr 16, 2013 58.60 59.23 58.55 58.92 499,371 +0.79(+1.36%)
Apr 15, 2013 59.09 59.41 58.00 58.13 445,315 -1.19(-2.01%)
Apr 12, 2013 59.82 60.07 58.98 59.32 448,063 -0.70(-1.17%)
Apr 11, 2013 58.98 60.24 58.48 60.02 467,411 +1.01(+1.71%)
Apr 10, 2013 58.17 59.21 57.66 59.01 839,206 +1.01(+1.74%)
Apr 09, 2013 57.89 58.20 57.54 58.00 704,217 +0.14(+0.24%)
Apr 08, 2013 56.80 57.89 56.75 57.86 373,130 +1.02(+1.79%)
Apr 05, 2013 56.60 57.44 55.98 56.84 1,116,751 -0.37(-0.65%)
Apr 04, 2013 56.71 57.45 56.67 57.21 1,089,116 +0.38(+0.67%)
Apr 03, 2013 57.40 57.70 55.79 56.83 806,654 -0.67(-1.17%)
Apr 02, 2013 58.24 58.53 57.43 57.50 429,566 -0.72(-1.24%)
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.