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 (%)
Apr 30, 2010 34.79 34.79 33.89 34.22 164,834 -0.38(-1.10%)
Apr 29, 2010 34.60 34.94 34.38 34.60 153,475 +0.33(+0.96%)
Apr 28, 2010 34.52 34.54 33.88 34.27 215,771 +0.05(+0.15%)
Apr 27, 2010 35.30 35.34 34.14 34.22 316,905 -1.03(-2.92%)
Apr 26, 2010 35.25 35.41 35.20 35.25 200,732 +0.05(+0.14%)
Apr 23, 2010 35.10 35.37 34.75 35.20 283,297 +0.19(+0.54%)
Apr 22, 2010 35.03 35.20 34.78 35.01 188,530 -0.17(-0.48%)
Apr 21, 2010 35.07 35.30 35.04 35.18 172,145 -0.01(-0.03%)
Apr 20, 2010 35.35 35.51 35.13 35.19 224,008 +0.19(+0.54%)
Apr 19, 2010 34.79 35.17 34.68 35.00 267,649 -0.01(-0.03%)
Apr 16, 2010 35.30 35.39 34.60 35.01 280,824 -0.39(-1.10%)
Apr 15, 2010 35.31 35.43 35.18 35.40 229,804 +0.06(+0.17%)
Apr 14, 2010 35.35 35.46 35.15 35.34 180,399 -0.02(-0.06%)
Apr 13, 2010 35.15 35.36 34.95 35.36 199,104 +0.13(+0.37%)
Apr 12, 2010 35.19 35.39 35.11 35.23 158,641 +0.10(+0.28%)
Apr 09, 2010 35.00 35.16 34.99 35.13 161,218 +0.13(+0.37%)
Apr 08, 2010 34.69 35.02 34.39 35.00 185,211 +0.30(+0.86%)
Apr 07, 2010 34.75 34.90 34.65 34.70 204,271 -0.05(-0.14%)
Apr 06, 2010 34.96 35.39 34.71 34.75 411,767 -0.21(-0.60%)
Apr 05, 2010 34.20 34.97 34.02 34.96 305,353 +1.18(+3.49%)
Apr 01, 2010 33.75 33.78 33.78 33.78 1,378,000 +0.04(+0.12%)
Mar 31, 2010 33.89 33.95 33.66 33.74 268,263 -0.07(-0.21%)
Mar 30, 2010 33.50 33.98 33.48 33.81 262,098 +0.40(+1.20%)
Mar 29, 2010 33.25 33.60 33.06 33.41 244,956 +0.32(+0.97%)
Mar 26, 2010 32.94 33.19 32.94 33.09 223,420 +0.09(+0.27%)
Mar 25, 2010 33.13 33.28 32.92 33.00 252,361 -0.10(-0.30%)
Mar 24, 2010 33.02 33.13 32.81 33.10 224,114 +0.09(+0.27%)
Mar 23, 2010 33.10 33.15 32.97 33.01 306,174 +0.01(+0.03%)
Mar 22, 2010 32.85 33.02 32.73 33.00 229,169 +0.00(+0.00%)
Mar 19, 2010 33.99 33.99 32.88 33.00 505,849 -0.38(-1.14%)
Mar 18, 2010 33.51 33.87 33.04 33.38 256,343 -0.21(-0.63%)
Mar 17, 2010 33.65 33.98 33.47 33.59 183,413 -0.07(-0.21%)
Mar 16, 2010 33.78 33.78 33.46 33.66 295,213 -0.11(-0.33%)
Mar 15, 2010 33.53 33.82 33.53 33.77 286,525 +0.11(+0.33%)
Mar 12, 2010 33.47 33.76 33.47 33.66 174,939 +0.30(+0.90%)
Mar 11, 2010 32.99 33.42 32.89 33.36 155,188 +0.26(+0.79%)
Mar 10, 2010 32.63 33.20 32.63 33.10 418,358 +0.35(+1.07%)
Mar 09, 2010 32.60 33.08 32.53 32.75 296,762 +0.15(+0.46%)
Mar 08, 2010 32.25 32.82 32.25 32.60 282,146 +0.23(+0.71%)
Mar 05, 2010 32.15 32.45 32.05 32.37 445,832 +0.23(+0.72%)
Mar 04, 2010 32.37 32.50 32.00 32.14 237,201 -0.36(-1.11%)
Mar 03, 2010 32.30 32.64 32.22 32.50 329,489 +0.20(+0.62%)
Mar 02, 2010 32.87 32.87 32.29 32.30 290,789 -0.39(-1.19%)
Mar 01, 2010 32.35 32.83 32.34 32.69 191,385 +0.37(+1.14%)
Feb 26, 2010 32.04 32.32 31.93 32.32 157,652 +0.33(+1.03%)
Feb 25, 2010 31.75 32.05 31.67 31.99 218,980 +0.06(+0.19%)
Feb 24, 2010 31.66 31.96 31.46 31.93 262,196 +0.17(+0.54%)
Feb 23, 2010 31.73 31.86 31.52 31.76 183,724 -0.09(-0.28%)
Feb 22, 2010 31.82 32.11 31.59 31.85 258,098 +0.15(+0.47%)
Feb 19, 2010 31.40 32.09 31.40 31.70 416,755 -0.61(-1.89%)
Feb 18, 2010 32.42 32.64 32.20 32.31 264,311 -0.11(-0.34%)
Feb 17, 2010 32.03 32.43 31.89 32.42 304,284 +0.53(+1.66%)
Feb 16, 2010 31.34 31.89 31.22 31.89 377,649 +0.85(+2.74%)
Feb 12, 2010 30.73 31.04 31.04 31.04 1,221,200 +0.12(+0.39%)
Feb 11, 2010 30.79 31.06 30.52 30.92 371,608 +0.21(+0.68%)
Feb 10, 2010 31.07 31.09 30.59 30.71 282,762 -0.25(-0.81%)
Feb 09, 2010 31.00 31.28 30.69 30.96 353,579 +0.15(+0.49%)
Feb 08, 2010 31.33 31.53 30.81 30.81 283,121 -0.35(-1.12%)
Feb 05, 2010 31.37 31.79 30.09 31.16 753,781 -0.33(-1.05%)
Feb 04, 2010 31.97 31.97 31.45 31.49 744,596 -1.42(-4.31%)
Feb 03, 2010 32.92 33.00 32.68 32.91 437,257 +0.00(+0.00%)
Feb 02, 2010 33.00 33.00 32.45 32.91 450,146 -0.09(-0.27%)
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.