Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Transfer Equity LP (NY: ETE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 62.97 62.97 58.31 59.39 4,874,584 -4.65(-7.26%)
Nov 26, 2014 63.52 64.04 64.04 64.04 4,542,400 +0.44(+0.69%)
Nov 25, 2014 63.76 64.69 63.46 63.60 1,841,077 -0.14(-0.22%)
Nov 24, 2014 63.85 64.62 63.45 63.74 2,496,441 -0.08(-0.13%)
Nov 21, 2014 63.62 64.50 63.01 63.82 1,703,261 +0.55(+0.87%)
Nov 20, 2014 63.70 64.38 62.85 63.27 2,043,155 -0.63(-0.99%)
Nov 19, 2014 64.40 64.79 63.36 63.90 3,541,525 -0.58(-0.90%)
Nov 18, 2014 66.00 66.21 63.52 64.48 3,539,946 +1.77(+2.82%)
Nov 17, 2014 61.51 63.20 60.99 62.71 2,887,903 +1.02(+1.65%)
Nov 14, 2014 60.98 62.58 60.25 61.69 2,280,931 +0.77(+1.26%)
Nov 13, 2014 62.03 62.74 59.75 60.92 3,432,104 -1.03(-1.66%)
Nov 12, 2014 61.32 62.61 61.27 61.95 1,798,246 -0.09(-0.15%)
Nov 11, 2014 61.94 62.07 60.80 62.04 2,063,683 +0.06(+0.10%)
Nov 10, 2014 62.00 62.75 61.14 61.98 1,805,411 -0.08(-0.13%)
Nov 07, 2014 60.30 62.81 60.16 62.06 2,415,492 +2.27(+3.80%)
Nov 06, 2014 55.35 60.92 55.35 59.79 3,170,309 +1.39(+2.38%)
Nov 05, 2014 57.94 59.47 57.03 58.40 2,309,578 +0.61(+1.06%)
Nov 04, 2014 59.10 59.27 56.58 57.79 2,876,103 -1.57(-2.64%)
Nov 03, 2014 58.94 59.83 58.31 59.36 2,227,945 +1.00(+1.71%)
Oct 31, 2014 58.41 59.72 57.69 58.36 1,559,191 +0.40(+0.69%)
Oct 30, 2014 57.37 60.00 54.08 57.96 1,784,403 +0.03(+0.05%)
Oct 29, 2014 57.23 58.21 57.01 57.93 3,355,453 +0.94(+1.65%)
Oct 28, 2014 55.44 57.50 55.19 56.99 2,569,260 +1.59(+2.87%)
Oct 27, 2014 57.15 57.45 55.03 55.40 4,043,152 -1.89(-3.30%)
Oct 24, 2014 57.66 57.74 56.43 57.29 4,528,206 -0.42(-0.73%)
Oct 23, 2014 58.67 58.72 57.50 57.71 2,697,915 -0.53(-0.91%)
Oct 22, 2014 60.17 60.24 58.00 58.24 2,152,410 -1.00(-1.69%)
Oct 21, 2014 58.18 60.23 57.83 59.24 1,749,189 +1.51(+2.62%)
Oct 20, 2014 57.65 58.19 56.74 57.73 1,911,306 +0.08(+0.14%)
Oct 17, 2014 57.89 58.35 57.05 57.65 6,699,397 +0.91(+1.60%)
Oct 16, 2014 51.49 56.98 51.04 56.74 6,728,142 +4.49(+8.59%)
Oct 15, 2014 47.42 52.74 46.26 52.25 9,222,363 +4.44(+9.29%)
Oct 14, 2014 47.49 53.45 45.88 47.81 7,017,804 +0.84(+1.79%)
Oct 13, 2014 51.37 52.00 46.53 46.97 6,489,430 -4.57(-8.87%)
Oct 10, 2014 52.29 54.60 49.13 51.54 5,517,326 -1.36(-2.57%)
Oct 09, 2014 56.12 56.91 52.68 52.90 3,263,861 -3.43(-6.09%)
Oct 08, 2014 56.00 56.74 53.40 56.33 3,042,314 +0.42(+0.75%)
Oct 07, 2014 57.10 58.59 55.62 55.91 2,660,402 -1.14(-2.00%)
Oct 06, 2014 58.55 58.79 56.87 57.05 2,767,876 -1.56(-2.66%)
Oct 03, 2014 59.00 59.13 58.10 58.61 2,094,834 -0.38(-0.64%)
Oct 02, 2014 61.39 61.74 58.83 58.99 3,719,595 -2.40(-3.91%)
Oct 01, 2014 61.84 62.94 61.22 61.39 2,031,797 -0.30(-0.49%)
Sep 30, 2014 61.75 62.57 61.38 61.69 1,070,252 -0.33(-0.53%)
Sep 29, 2014 61.06 62.05 60.55 62.02 616,921 +1.11(+1.82%)
Sep 26, 2014 59.59 61.15 59.43 60.91 583,500 +1.19(+1.99%)
Sep 25, 2014 61.25 61.25 59.01 59.72 1,050,749 -1.51(-2.47%)
Sep 24, 2014 59.80 61.30 59.06 61.23 664,827 +1.42(+2.37%)
Sep 23, 2014 60.60 61.14 59.51 59.81 1,402,787 -0.99(-1.63%)
Sep 22, 2014 62.08 62.48 60.21 60.80 1,249,402 -1.20(-1.94%)
Sep 19, 2014 61.26 62.80 60.98 62.00 1,408,094 +1.18(+1.94%)
Sep 18, 2014 60.66 61.13 60.22 60.82 925,925 +0.42(+0.70%)
Sep 17, 2014 60.40 60.88 60.10 60.40 833,853 +0.15(+0.25%)
Sep 16, 2014 59.51 60.62 59.50 60.25 1,468,624 +0.40(+0.67%)
Sep 15, 2014 60.20 60.30 59.15 59.85 1,514,797 -0.60(-0.99%)
Sep 12, 2014 62.17 62.48 59.87 60.45 1,120,145 -1.92(-3.08%)
Sep 11, 2014 62.60 62.85 62.11 62.37 751,715 -0.29(-0.46%)
Sep 10, 2014 62.40 63.24 62.34 62.66 1,410,358 +0.27(+0.43%)
Sep 09, 2014 61.85 63.53 61.75 62.39 1,045,201 +0.46(+0.74%)
Sep 08, 2014 61.67 62.33 61.63 61.93 909,084 -0.01(-0.02%)
Sep 05, 2014 61.25 62.05 60.99 61.94 973,303 +0.69(+1.13%)
Sep 04, 2014 62.55 62.86 61.21 61.25 1,031,717 -1.25(-2.00%)
Sep 03, 2014 60.80 62.70 60.51 62.50 1,389,772 +1.78(+2.93%)
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.