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 (%)
Aug 31, 2018 17.50 17.50 17.50 0 -0.08(-0.46%)
Aug 30, 2018 17.76 17.80 17.55 17.58 3,105,792 -0.18(-1.01%)
Aug 29, 2018 17.74 17.91 17.57 17.76 4,519,217 +0.02(+0.11%)
Aug 28, 2018 18.14 18.14 17.70 17.74 4,088,615 -0.40(-2.21%)
Aug 27, 2018 18.27 18.28 18.05 18.14 5,543,674 -0.14(-0.77%)
Aug 24, 2018 18.24 18.32 18.09 18.28 2,886,800 +0.13(+0.72%)
Aug 23, 2018 18.26 18.32 18.08 18.15 2,734,727 -0.11(-0.60%)
Aug 22, 2018 18.16 18.38 18.12 18.26 4,121,590 +0.15(+0.83%)
Aug 21, 2018 18.22 18.38 18.08 18.11 5,343,607 -0.07(-0.39%)
Aug 20, 2018 17.95 18.29 17.85 18.18 5,906,721 +0.26(+1.45%)
Aug 17, 2018 17.49 17.97 17.46 17.92 7,064,400 +0.52(+2.99%)
Aug 16, 2018 17.50 17.50 17.00 17.40 7,354,868 +0.02(+0.12%)
Aug 15, 2018 17.48 17.65 17.05 17.38 6,052,440 -0.21(-1.19%)
Aug 14, 2018 17.58 17.71 17.46 17.59 5,608,756 +0.18(+1.03%)
Aug 13, 2018 18.13 18.15 17.35 17.41 8,533,097 -0.70(-3.87%)
Aug 10, 2018 18.36 18.52 18.05 18.11 8,489,100 -0.17(-0.93%)
Aug 09, 2018 18.39 18.69 18.18 18.28 9,638,112 -0.17(-0.92%)
Aug 08, 2018 18.48 18.65 18.27 18.45 9,126,947 -0.05(-0.27%)
Aug 07, 2018 19.01 19.08 18.44 18.50 8,320,255 -0.47(-2.48%)
Aug 06, 2018 18.97 19.19 18.86 18.97 7,838,774 +0.05(+0.26%)
Aug 03, 2018 18.74 19.00 18.58 18.92 13,775,900 -0.03(-0.16%)
Aug 02, 2018 18.06 18.99 18.03 18.95 34,726,736 +0.52(+2.82%)
Aug 01, 2018 18.09 18.52 18.07 18.43 2,681,989 +0.22(+1.21%)
Jul 31, 2018 18.15 18.27 18.05 18.21 1,922,469 +0.04(+0.22%)
Jul 30, 2018 18.05 18.29 18.05 18.17 3,800,823 +0.15(+0.83%)
Jul 27, 2018 18.24 18.33 17.89 18.02 2,997,800 -0.22(-1.21%)
Jul 26, 2018 17.96 18.37 17.89 18.24 3,874,529 +0.26(+1.45%)
Jul 25, 2018 17.71 18.03 17.67 17.98 3,003,640 +0.27(+1.52%)
Jul 24, 2018 17.90 18.11 17.66 17.71 3,503,553 -0.15(-0.84%)
Jul 23, 2018 17.78 17.90 17.76 17.86 3,629,128 +0.19(+1.08%)
Jul 20, 2018 17.76 17.85 17.57 17.67 1,689,100 -0.03(-0.17%)
Jul 19, 2018 17.51 17.81 17.32 17.70 4,715,463 +0.54(+3.15%)
Jul 18, 2018 17.07 17.56 17.02 17.16 3,491,227 +0.08(+0.47%)
Jul 17, 2018 16.97 17.10 16.78 17.08 4,263,451 +0.03(+0.18%)
Jul 16, 2018 17.16 17.28 16.98 17.05 2,399,179 -0.19(-1.10%)
Jul 13, 2018 17.38 17.41 17.21 17.24 1,697,332 -0.16(-0.92%)
Jul 12, 2018 17.62 17.64 17.18 17.40 2,399,645 -0.12(-0.68%)
Jul 11, 2018 17.51 17.58 17.40 17.52 1,632,787 -0.12(-0.68%)
Jul 10, 2018 17.69 17.73 17.54 17.64 2,006,731 +0.02(+0.11%)
Jul 09, 2018 17.80 17.82 17.56 17.62 1,721,473 -0.11(-0.62%)
Jul 06, 2018 17.54 17.83 17.44 17.73 1,115,702 +0.13(+0.74%)
Jul 05, 2018 17.46 17.74 17.45 17.60 1,948,659 +0.22(+1.27%)
Jul 03, 2018 17.38 17.38 17.38 0 +0.15(+0.87%)
Jul 02, 2018 17.17 17.36 16.85 17.23 2,457,596 -0.02(-0.12%)
Jun 29, 2018 17.39 17.45 17.08 17.25 3,237,682 -0.06(-0.35%)
Jun 28, 2018 17.18 17.35 17.03 17.31 1,891,474 +0.12(+0.70%)
Jun 27, 2018 17.41 17.48 17.06 17.19 2,366,998 -0.11(-0.64%)
Jun 26, 2018 17.19 17.40 16.99 17.30 2,234,058 +0.12(+0.70%)
Jun 25, 2018 17.43 17.48 17.08 17.18 3,864,825 -0.24(-1.38%)
Jun 22, 2018 17.39 17.64 17.34 17.42 3,811,048 +0.38(+2.23%)
Jun 21, 2018 17.23 17.30 16.96 17.04 1,425,068 -0.26(-1.50%)
Jun 20, 2018 17.29 17.40 17.14 17.30 2,773,508 +0.16(+0.93%)
Jun 19, 2018 17.00 17.15 16.83 17.14 2,995,531 +0.01(+0.06%)
Jun 18, 2018 17.08 17.45 17.05 17.13 3,354,518 -0.07(-0.41%)
Jun 15, 2018 17.47 17.11 17.20 2,818,033 -0.27(-1.55%)
Jun 14, 2018 17.57 17.59 17.36 17.47 1,457,718 +0.02(+0.11%)
Jun 13, 2018 17.77 17.77 17.42 17.45 2,034,152 -0.31(-1.75%)
Jun 12, 2018 17.90 17.93 17.75 17.76 2,690,523 -0.13(-0.73%)
Jun 11, 2018 17.65 17.96 17.55 17.89 3,284,415 +0.27(+1.53%)
Jun 08, 2018 17.60 17.76 17.55 17.62 2,647,646 -0.06(-0.34%)
Jun 07, 2018 17.50 17.84 17.49 17.68 3,020,351 +0.21(+1.20%)
Jun 06, 2018 17.45 17.47 3,543,361 -0.14(-0.80%)
Jun 05, 2018 17.64 17.74 17.54 17.61 1,869,669 -0.07(-0.40%)
Jun 04, 2018 17.60 17.72 17.57 17.68 3,126,289 +0.19(+1.09%)
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.