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 29, 2007 41.90 42.49 41.51 42.49 145,200 +0.34(+0.81%)
Jun 28, 2007 42.26 42.36 41.52 42.15 184,800 -0.77(-1.79%)
Jun 27, 2007 42.57 42.95 42.43 42.92 117,200 +0.44(+1.04%)
Jun 26, 2007 42.00 42.51 42.00 42.48 118,200 +0.26(+0.62%)
Jun 25, 2007 42.63 42.63 41.57 42.22 213,800 -0.25(-0.59%)
Jun 22, 2007 41.81 42.84 41.81 42.47 407,200 +0.69(+1.65%)
Jun 21, 2007 41.40 42.20 41.34 41.78 112,400 +0.63(+1.53%)
Jun 20, 2007 40.50 41.70 40.37 41.15 169,300 +0.66(+1.63%)
Jun 19, 2007 40.30 40.88 40.18 40.49 87,900 -0.01(-0.02%)
Jun 18, 2007 40.59 40.78 40.48 40.50 82,000 -0.23(-0.56%)
Jun 15, 2007 41.00 41.18 40.67 40.73 118,800 -0.27(-0.66%)
Jun 14, 2007 40.95 41.11 40.66 41.00 132,700 -0.03(-0.07%)
Jun 13, 2007 40.60 41.21 40.50 41.03 174,600 +0.39(+0.96%)
Jun 12, 2007 40.60 40.81 40.26 40.64 158,500 -0.12(-0.29%)
Jun 11, 2007 40.20 40.92 40.14 40.76 117,600 +0.10(+0.25%)
Jun 08, 2007 40.40 40.70 40.17 40.66 121,800 +0.02(+0.05%)
Jun 07, 2007 41.20 41.20 40.20 40.64 176,100 -0.45(-1.10%)
Jun 06, 2007 41.35 41.36 40.75 41.09 184,200 -0.37(-0.89%)
Jun 05, 2007 41.01 41.50 40.56 41.46 235,600 +0.44(+1.07%)
Jun 04, 2007 41.25 41.25 40.80 41.02 263,600 +0.27(+0.66%)
Jun 01, 2007 40.65 40.91 40.50 40.75 140,700 +0.06(+0.15%)
May 31, 2007 40.30 40.75 39.90 40.69 179,700 +0.25(+0.62%)
May 30, 2007 40.05 40.51 39.90 40.44 112,600 +0.41(+1.02%)
May 29, 2007 39.74 40.06 39.56 40.03 99,500 +0.04(+0.10%)
May 25, 2007 39.75 40.15 39.55 39.99 70,200 +0.24(+0.60%)
May 24, 2007 39.70 40.03 39.65 39.75 155,900 -0.06(-0.15%)
May 23, 2007 39.80 40.00 39.68 39.81 118,300 -0.05(-0.13%)
May 22, 2007 39.90 40.08 39.68 39.86 106,400 -0.16(-0.40%)
May 21, 2007 39.95 40.22 39.76 40.02 268,000 +0.03(+0.08%)
May 18, 2007 39.90 40.15 39.81 39.99 305,200 -0.05(-0.12%)
May 17, 2007 40.00 40.10 39.81 40.04 101,100 -0.07(-0.17%)
May 16, 2007 40.20 40.36 39.82 40.11 129,300 -0.11(-0.27%)
May 15, 2007 39.80 40.22 39.80 40.22 98,300 +0.30(+0.75%)
May 14, 2007 39.90 40.50 39.79 39.92 106,100 +0.02(+0.05%)
May 11, 2007 39.97 40.00 39.64 39.90 72,100 -0.03(-0.08%)
May 10, 2007 39.65 40.11 39.59 39.93 151,300 +0.03(+0.08%)
May 09, 2007 39.66 40.11 39.41 39.90 404,000 -0.01(-0.03%)
May 08, 2007 39.10 41.06 39.10 39.91 2,541,900 +2.86(+7.72%)
May 07, 2007 37.55 37.94 36.61 37.05 720,500 -0.36(-0.96%)
May 04, 2007 37.61 37.87 37.30 37.41 204,400 -0.23(-0.61%)
May 03, 2007 37.65 37.80 37.54 37.64 257,000 -0.09(-0.24%)
May 02, 2007 37.66 38.09 37.50 37.73 301,600 +0.04(+0.11%)
May 01, 2007 37.91 37.91 37.54 37.69 229,300 -0.22(-0.58%)
Apr 30, 2007 37.71 38.03 37.71 37.91 137,100 +0.19(+0.50%)
Apr 27, 2007 37.76 37.81 37.54 37.72 61,000 -0.08(-0.21%)
Apr 26, 2007 38.10 38.10 37.70 37.80 94,900 -0.26(-0.68%)
Apr 25, 2007 37.90 38.13 37.66 38.06 116,300 +0.14(+0.37%)
Apr 24, 2007 37.75 38.24 37.59 37.92 75,000 +0.08(+0.21%)
Apr 23, 2007 37.90 38.23 37.74 37.84 64,100 +0.04(+0.11%)
Apr 20, 2007 37.90 38.10 37.62 37.80 90,800 +0.25(+0.67%)
Apr 19, 2007 37.60 37.83 37.11 37.55 136,800 +0.00(+0.00%)
Apr 18, 2007 36.30 37.60 36.30 37.55 131,600 +0.65(+1.76%)
Apr 17, 2007 36.85 37.11 36.44 36.90 111,900 +0.42(+1.15%)
Apr 16, 2007 36.65 36.68 36.30 36.48 84,600 -0.06(-0.16%)
Apr 13, 2007 36.85 36.87 36.40 36.54 131,000 +0.10(+0.27%)
Apr 12, 2007 36.86 36.90 36.25 36.44 154,900 -0.17(-0.46%)
Apr 11, 2007 36.80 36.86 36.47 36.61 113,700 -0.09(-0.25%)
Apr 10, 2007 36.82 36.90 36.61 36.70 169,600 -0.12(-0.33%)
Apr 09, 2007 36.50 36.82 36.25 36.82 210,400 +0.20(+0.55%)
Apr 05, 2007 36.50 36.79 36.48 36.62 179,600 +0.02(+0.05%)
Apr 04, 2007 36.10 36.70 36.10 36.60 179,700 +0.02(+0.05%)
Apr 03, 2007 36.55 36.70 36.40 36.58 140,100 +0.05(+0.14%)
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.