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 29, 2016 13.02 13.12 12.05 12.43 13,052,321 -0.19(-1.51%)
Apr 28, 2016 13.22 13.97 12.46 12.62 24,754,992 -0.67(-5.04%)
Apr 27, 2016 12.15 13.37 12.14 13.29 32,177,744 +1.50(+12.72%)
Apr 26, 2016 11.56 11.95 11.28 11.79 15,421,509 +0.48(+4.24%)
Apr 25, 2016 11.85 11.86 10.83 11.31 17,776,688 -0.35(-3.00%)
Apr 22, 2016 11.43 11.97 11.41 11.66 17,104,712 +0.46(+4.11%)
Apr 21, 2016 10.51 11.32 10.48 11.20 23,409,288 +0.75(+7.18%)
Apr 20, 2016 10.05 10.82 9.850 10.45 24,872,576 +0.12(+1.16%)
Apr 19, 2016 10.04 10.98 9.845 10.33 56,140,248 +0.48(+4.87%)
Apr 18, 2016 8.490 10.92 8.380 9.850 62,681,964 +0.90(+10.06%)
Apr 15, 2016 9.060 9.280 8.940 8.950 12,969,877 -0.40(-4.28%)
Apr 14, 2016 9.380 9.510 8.960 9.350 21,494,046 -0.01(-0.11%)
Apr 13, 2016 8.560 9.410 8.490 9.360 21,287,948 +0.76(+8.84%)
Apr 12, 2016 8.760 8.800 8.440 8.600 18,034,088 +0.06(+0.70%)
Apr 11, 2016 8.210 8.790 8.210 8.540 24,867,820 +0.49(+6.09%)
Apr 08, 2016 7.330 8.070 7.300 8.050 28,800,532 +0.98(+13.86%)
Apr 07, 2016 6.870 7.270 6.870 7.070 15,281,365 +0.13(+1.87%)
Apr 06, 2016 6.540 7.110 6.490 6.940 29,076,248 +0.49(+7.60%)
Apr 05, 2016 6.500 6.670 6.400 6.450 14,662,950 -0.10(-1.53%)
Apr 04, 2016 6.850 6.930 6.470 6.550 15,525,849 -0.33(-4.80%)
Apr 01, 2016 6.880 7.150 6.750 6.880 15,098,153 -0.25(-3.51%)
Mar 31, 2016 6.860 7.145 6.630 7.130 17,041,764 +0.29(+4.24%)
Mar 30, 2016 6.930 7.260 6.750 6.840 19,899,792 +0.02(+0.29%)
Mar 29, 2016 6.520 6.860 6.370 6.820 11,871,662 +0.14(+2.10%)
Mar 28, 2016 7.100 7.110 6.600 6.680 14,767,560 -0.32(-4.57%)
Mar 24, 2016 6.840 7.000 7.000 7.000 21,029,800 -0.15(-2.10%)
Mar 23, 2016 7.520 7.770 7.100 7.150 14,484,797 -0.52(-6.78%)
Mar 22, 2016 7.430 7.740 7.210 7.670 9,661,551 +0.07(+0.92%)
Mar 21, 2016 7.930 7.980 7.440 7.600 19,168,316 -0.41(-5.12%)
Mar 18, 2016 8.080 8.390 7.810 8.010 19,098,880 +0.09(+1.14%)
Mar 17, 2016 7.840 8.130 7.550 7.920 17,717,338 +0.27(+3.53%)
Mar 16, 2016 7.100 7.750 7.100 7.650 14,648,366 +0.58(+8.20%)
Mar 15, 2016 7.025 7.090 6.760 7.070 11,589,295 -0.13(-1.81%)
Mar 14, 2016 6.750 7.410 6.690 7.200 16,377,668 +0.38(+5.57%)
Mar 11, 2016 7.450 7.450 6.810 6.820 17,894,884 -0.31(-4.35%)
Mar 10, 2016 7.450 7.460 6.670 7.130 43,355,532 -0.37(-4.93%)
Mar 09, 2016 7.750 7.780 7.230 7.500 15,386,314 +0.18(+2.46%)
Mar 08, 2016 8.240 8.250 7.200 7.320 30,932,184 -0.94(-11.38%)
Mar 07, 2016 8.410 8.750 8.130 8.260 22,905,464 -0.07(-0.84%)
Mar 04, 2016 8.240 8.480 7.940 8.330 27,700,144 +0.43(+5.44%)
Mar 03, 2016 7.240 8.000 7.170 7.900 20,029,284 +0.67(+9.27%)
Mar 02, 2016 6.960 7.250 6.910 7.230 15,253,547 +0.21(+2.99%)
Mar 01, 2016 7.000 7.082 6.790 7.020 14,285,216 +0.02(+0.29%)
Feb 29, 2016 6.770 7.210 6.670 7.000 14,119,742 +0.19(+2.79%)
Feb 26, 2016 7.010 7.200 6.700 6.810 17,123,124 +0.01(+0.15%)
Feb 25, 2016 6.455 7.650 6.150 6.800 48,124,120 -0.37(-5.16%)
Feb 24, 2016 6.490 7.220 5.940 7.170 26,109,812 +0.55(+8.31%)
Feb 23, 2016 7.100 7.200 6.530 6.620 24,971,060 -0.54(-7.54%)
Feb 22, 2016 7.070 7.300 7.070 7.160 22,641,534 +0.35(+5.14%)
Feb 19, 2016 6.780 6.870 6.440 6.810 21,247,108 -0.05(-0.73%)
Feb 18, 2016 6.770 6.900 6.250 6.860 21,575,276 +0.34(+5.21%)
Feb 17, 2016 6.280 6.700 6.240 6.520 21,995,496 +0.46(+7.59%)
Feb 16, 2016 5.900 6.060 5.670 6.060 26,350,586 +0.47(+8.41%)
Feb 12, 2016 5.830 5.590 5.590 5.590 30,992,000 +0.07(+1.27%)
Feb 11, 2016 5.000 5.940 4.810 5.520 43,407,264 +0.27(+5.14%)
Feb 10, 2016 4.710 5.610 4.610 5.250 49,655,264 +0.68(+14.88%)
Feb 09, 2016 4.330 4.960 4.170 4.570 63,389,460 +0.52(+12.84%)
Feb 08, 2016 5.800 5.830 4.000 4.050 134,168,304 -2.93(-41.98%)
Feb 05, 2016 7.710 7.790 6.960 6.980 33,607,500 -0.85(-10.86%)
Feb 04, 2016 7.705 8.050 7.270 7.830 20,037,220 -0.04(-0.51%)
Feb 03, 2016 8.470 8.490 7.100 7.870 26,012,152 -0.26(-3.20%)
Feb 02, 2016 8.460 8.640 8.100 8.130 14,749,981 -0.53(-6.12%)
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.