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 (%)
Mar 31, 2015 63.69 64.49 63.15 63.36 1,117,685 -0.47(-0.74%)
Mar 30, 2015 62.65 64.12 62.28 63.83 817,432 +1.63(+2.62%)
Mar 27, 2015 62.12 63.05 61.60 62.20 1,416,264 +0.21(+0.34%)
Mar 26, 2015 62.50 62.66 61.34 61.99 1,132,167 -0.16(-0.26%)
Mar 25, 2015 62.84 63.23 61.99 62.15 1,028,362 -0.73(-1.16%)
Mar 24, 2015 64.35 64.44 62.73 62.88 838,230 -1.71(-2.65%)
Mar 23, 2015 63.90 65.04 63.64 64.59 933,707 +0.70(+1.10%)
Mar 20, 2015 63.71 64.20 63.18 63.89 1,061,199 +1.32(+2.11%)
Mar 19, 2015 63.50 63.51 62.33 62.57 824,307 -1.55(-2.42%)
Mar 18, 2015 62.32 64.41 61.32 64.12 2,011,712 +1.60(+2.56%)
Mar 17, 2015 60.46 62.74 60.19 62.52 1,408,540 +1.82(+3.00%)
Mar 16, 2015 59.90 60.92 59.86 60.70 1,300,973 +0.29(+0.48%)
Mar 13, 2015 60.89 61.28 59.68 60.41 1,931,579 -0.98(-1.60%)
Mar 12, 2015 61.79 62.15 60.94 61.39 985,669 -0.37(-0.60%)
Mar 11, 2015 62.38 62.77 61.17 61.76 825,683 -0.67(-1.07%)
Mar 10, 2015 62.62 62.79 61.35 62.43 1,459,521 -0.60(-0.95%)
Mar 09, 2015 63.67 64.27 62.65 63.03 693,340 -0.64(-1.01%)
Mar 06, 2015 63.75 64.51 63.31 63.67 2,186,172 -0.55(-0.86%)
Mar 05, 2015 64.46 66.16 63.79 64.22 1,508,053 -0.18(-0.28%)
Mar 04, 2015 63.80 64.52 62.50 64.40 2,046,337 +0.50(+0.78%)
Mar 03, 2015 63.44 64.54 63.07 63.90 1,354,388 +0.40(+0.63%)
Mar 02, 2015 63.94 64.68 63.43 63.50 1,082,820 -0.37(-0.58%)
Feb 27, 2015 63.10 64.08 62.57 63.87 1,156,354 +0.93(+1.48%)
Feb 26, 2015 63.98 63.98 62.73 62.94 980,777 -1.04(-1.63%)
Feb 25, 2015 63.04 64.33 62.57 63.98 1,477,037 +0.83(+1.31%)
Feb 24, 2015 63.22 64.54 62.68 63.15 1,206,915 -0.10(-0.16%)
Feb 23, 2015 63.00 63.68 62.49 63.25 1,166,482 -0.14(-0.22%)
Feb 20, 2015 61.17 63.55 60.58 63.39 1,287,001 +2.41(+3.95%)
Feb 19, 2015 59.98 62.85 58.90 60.98 1,353,146 +0.84(+1.40%)
Feb 18, 2015 60.45 60.45 59.04 60.14 1,137,710 -0.35(-0.58%)
Feb 17, 2015 59.79 60.92 59.11 60.49 690,274 +0.74(+1.24%)
Feb 13, 2015 58.98 59.75 59.75 59.75 2,907,400 +1.45(+2.49%)
Feb 12, 2015 58.28 59.23 57.96 58.30 1,079,555 +0.66(+1.15%)
Feb 11, 2015 57.43 58.40 57.25 57.64 767,564 -0.24(-0.41%)
Feb 10, 2015 58.03 58.20 57.24 57.88 783,707 +0.00(+0.00%)
Feb 09, 2015 59.01 59.58 57.71 57.88 1,225,505 -1.04(-1.77%)
Feb 06, 2015 57.24 59.40 56.82 58.92 1,484,999 +1.76(+3.08%)
Feb 05, 2015 56.93 57.35 56.01 57.16 1,940,538 +0.70(+1.24%)
Feb 04, 2015 57.93 58.37 56.00 56.46 2,528,055 -2.82(-4.76%)
Feb 03, 2015 60.02 60.73 58.70 59.28 3,072,826 -0.62(-1.04%)
Feb 02, 2015 60.08 60.97 58.68 59.90 1,798,862 +0.48(+0.81%)
Jan 30, 2015 57.17 59.84 56.57 59.42 1,208,355 +2.25(+3.94%)
Jan 29, 2015 58.41 59.38 56.31 57.17 1,435,064 -1.09(-1.87%)
Jan 28, 2015 59.47 60.00 58.25 58.26 1,149,837 -1.82(-3.03%)
Jan 27, 2015 58.19 61.63 57.70 60.08 2,942,836 +1.38(+2.35%)
Jan 26, 2015 55.01 59.59 54.37 58.70 5,357,847 +4.69(+8.68%)
Jan 23, 2015 53.71 54.83 53.25 54.01 885,278 +0.01(+0.02%)
Jan 22, 2015 54.14 54.44 53.00 54.00 792,308 +0.21(+0.39%)
Jan 21, 2015 52.78 54.10 52.47 53.79 1,286,811 +1.04(+1.97%)
Jan 20, 2015 52.90 53.84 51.86 52.75 1,666,349 -0.11(-0.21%)
Jan 16, 2015 51.10 53.54 51.01 52.86 2,051,691 +1.67(+3.26%)
Jan 15, 2015 52.34 52.79 51.00 51.19 1,418,716 -0.55(-1.06%)
Jan 14, 2015 50.00 52.21 49.68 51.74 3,359,514 +1.20(+2.37%)
Jan 13, 2015 51.04 52.07 50.06 50.54 1,303,615 -0.76(-1.48%)
Jan 12, 2015 52.06 52.49 50.34 51.30 1,494,231 -1.23(-2.34%)
Jan 09, 2015 52.17 53.04 51.26 52.53 1,341,425 +0.38(+0.73%)
Jan 08, 2015 52.39 53.12 51.97 52.15 1,020,649 +0.36(+0.70%)
Jan 07, 2015 51.83 52.58 51.18 51.79 2,253,621 +0.74(+1.45%)
Jan 06, 2015 54.00 55.00 50.70 51.05 4,996,703 -2.95(-5.46%)
Jan 05, 2015 58.10 58.48 53.83 54.00 2,527,660 -4.56(-7.79%)
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.