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, 2018 15.69 15.91 15.59 15.80 2,398,322 +0.11(+0.70%)
Apr 27, 2018 15.73 15.90 15.36 15.69 3,152,175 -0.16(-1.01%)
Apr 26, 2018 15.68 15.86 15.18 15.85 3,595,102 +0.22(+1.41%)
Apr 25, 2018 15.39 15.63 15.29 15.63 1,564,989 +0.12(+0.77%)
Apr 24, 2018 15.97 16.00 15.40 15.51 3,507,927 -0.45(-2.82%)
Apr 23, 2018 15.97 16.06 15.76 15.96 2,731,914 +0.09(+0.57%)
Apr 20, 2018 16.10 16.13 15.77 15.87 2,078,459 -0.24(-1.49%)
Apr 19, 2018 15.86 16.11 15.77 16.11 5,367,867 +0.31(+1.96%)
Apr 18, 2018 15.86 16.16 15.57 15.80 4,653,896 +0.10(+0.64%)
Apr 17, 2018 15.38 15.85 15.26 15.70 4,458,031 +0.44(+2.88%)
Apr 16, 2018 14.80 15.35 14.65 15.26 2,537,712 +0.51(+3.46%)
Apr 13, 2018 14.84 14.97 14.72 14.75 1,625,352 -0.07(-0.47%)
Apr 12, 2018 14.92 14.99 14.68 14.82 2,420,157 -0.08(-0.54%)
Apr 11, 2018 14.81 15.10 14.71 14.90 6,123,410 +0.03(+0.20%)
Apr 10, 2018 14.40 14.99 14.36 14.87 4,119,454 +0.60(+4.20%)
Apr 09, 2018 14.12 14.35 13.95 14.27 2,413,428 +0.08(+0.56%)
Apr 06, 2018 14.26 14.45 13.99 14.19 1,641,175 -0.18(-1.25%)
Apr 05, 2018 14.33 14.48 14.19 14.37 3,234,657 +0.10(+0.70%)
Apr 04, 2018 14.11 14.37 13.99 14.27 1,569,256 -0.04(-0.28%)
Apr 03, 2018 14.16 14.35 13.73 14.31 3,570,398 +0.14(+0.99%)
Apr 02, 2018 14.20 14.31 13.80 14.17 22,299,582 -0.04(-0.28%)
Mar 29, 2018 14.21 14.21 14.21 0 -0.04(-0.28%)
Mar 28, 2018 14.07 14.51 14.03 14.25 2,577,217 +0.05(+0.35%)
Mar 27, 2018 14.40 14.59 14.08 14.20 5,029,428 -0.22(-1.53%)
Mar 26, 2018 14.35 14.52 14.02 14.42 7,073,621 +0.18(+1.26%)
Mar 23, 2018 14.41 14.59 14.15 14.24 6,427,750 -0.18(-1.25%)
Mar 22, 2018 14.53 14.73 14.34 14.42 2,395,076 -0.24(-1.64%)
Mar 21, 2018 14.58 14.91 14.49 14.66 3,514,522 +0.11(+0.76%)
Mar 20, 2018 14.56 14.63 14.20 14.55 3,834,234 +0.08(+0.55%)
Mar 19, 2018 14.70 14.88 14.39 14.47 3,265,181 -0.39(-2.62%)
Mar 16, 2018 14.85 15.20 14.77 14.86 9,007,381 +0.32(+2.20%)
Mar 15, 2018 15.17 15.23 12.80 14.54 28,781,092 -0.62(-4.09%)
Mar 14, 2018 15.40 15.42 15.00 15.16 8,851,962 -0.18(-1.17%)
Mar 13, 2018 15.53 15.55 15.27 15.34 16,371,627 -0.18(-1.16%)
Mar 12, 2018 15.48 15.60 15.41 15.52 10,138,070 -0.02(-0.13%)
Mar 09, 2018 15.61 15.66 15.45 15.54 2,544,350 +0.10(+0.65%)
Mar 08, 2018 15.48 15.55 15.12 15.44 4,441,182 +0.08(+0.52%)
Mar 07, 2018 15.57 15.22 15.36 7,686,206 -0.20(-1.29%)
Mar 06, 2018 15.91 15.95 15.47 15.56 4,869,911 -0.18(-1.14%)
Mar 05, 2018 15.58 15.82 15.46 15.74 4,543,388 +0.10(+0.64%)
Mar 02, 2018 15.55 15.71 15.18 15.64 3,473,948 +0.02(+0.13%)
Mar 01, 2018 15.50 15.80 15.35 15.62 6,834,463 +0.12(+0.77%)
Feb 28, 2018 16.10 16.17 15.48 15.50 14,945,489 -0.45(-2.82%)
Feb 27, 2018 16.29 16.33 15.94 15.95 4,941,656 -0.39(-2.39%)
Feb 26, 2018 16.76 16.77 16.29 16.34 4,826,264 -0.36(-2.16%)
Feb 23, 2018 16.89 16.93 16.66 16.70 6,797,265 +0.03(+0.18%)
Feb 22, 2018 16.52 16.67 5,731,688 +0.41(+2.52%)
Feb 21, 2018 16.51 16.62 16.11 16.26 4,869,645 -0.25(-1.51%)
Feb 20, 2018 16.90 16.98 16.41 16.51 5,776,469 -0.25(-1.49%)
Feb 16, 2018 16.76 16.76 16.76 0 -0.40(-2.33%)
Feb 15, 2018 17.59 17.02 17.16 4,095,771 -0.21(-1.21%)
Feb 14, 2018 17.16 17.71 17.09 17.37 3,532,676 +0.03(+0.17%)
Feb 13, 2018 17.47 17.34 2,395,487 +0.30(+1.76%)
Feb 12, 2018 16.86 17.26 16.72 17.04 2,677,266 +0.42(+2.53%)
Feb 09, 2018 16.79 16.91 16.12 16.62 6,119,412 +0.02(+0.12%)
Feb 08, 2018 17.37 17.64 16.59 16.60 5,927,401 -0.73(-4.21%)
Feb 07, 2018 17.10 17.30 16.95 17.33 4,217,188 -0.15(-0.86%)
Feb 06, 2018 16.64 17.61 16.56 17.48 16,803,216 +0.60(+3.55%)
Feb 05, 2018 17.25 17.61 16.34 16.88 16,484,842 -0.60(-3.43%)
Feb 02, 2018 17.98 18.11 17.30 17.48 6,813,046 -0.70(-3.85%)
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.