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 (%)
May 31, 2006 26.66 26.95 26.41 26.70 150,800 +0.20(+0.75%)
May 30, 2006 27.00 27.00 26.42 26.50 135,300 -0.20(-0.75%)
May 26, 2006 26.75 26.75 26.40 26.70 90,100 +0.03(+0.11%)
May 25, 2006 26.72 26.81 26.54 26.67 40,700 +0.17(+0.64%)
May 24, 2006 26.60 26.75 26.30 26.50 116,300 -0.35(-1.30%)
May 23, 2006 26.80 26.99 26.60 26.85 85,300 -0.04(-0.15%)
May 22, 2006 26.94 26.95 26.35 26.89 86,300 +0.09(+0.34%)
May 19, 2006 26.98 27.00 26.56 26.80 172,800 +0.02(+0.07%)
May 18, 2006 27.00 27.00 26.76 26.78 147,800 +0.00(+0.00%)
May 17, 2006 26.90 26.95 26.50 26.78 94,700 -0.12(-0.45%)
May 16, 2006 26.90 27.04 26.38 26.90 241,200 +0.45(+1.70%)
May 15, 2006 26.88 26.89 26.21 26.45 124,200 -0.53(-1.96%)
May 12, 2006 27.30 27.30 26.90 26.98 93,900 -0.17(-0.63%)
May 11, 2006 27.50 27.55 26.35 27.15 305,300 -0.22(-0.80%)
May 10, 2006 27.30 27.44 27.10 27.37 211,400 +0.09(+0.33%)
May 09, 2006 27.60 27.65 26.86 27.28 424,400 +0.43(+1.60%)
May 08, 2006 26.24 26.94 26.13 26.85 390,700 +0.96(+3.71%)
May 05, 2006 25.50 26.00 25.50 25.89 418,400 +0.91(+3.64%)
May 04, 2006 24.92 25.10 24.53 24.98 102,700 +0.08(+0.32%)
May 03, 2006 24.80 24.90 24.50 24.90 80,700 -0.05(-0.20%)
May 02, 2006 24.71 25.00 24.71 24.95 55,600 +0.15(+0.60%)
May 01, 2006 24.95 24.99 24.60 24.80 53,000 -0.10(-0.40%)
Apr 28, 2006 24.79 24.92 24.56 24.90 98,300 +0.01(+0.04%)
Apr 27, 2006 24.63 24.99 24.45 24.89 88,300 +0.06(+0.24%)
Apr 26, 2006 25.01 25.09 24.62 24.83 102,500 -0.34(-1.35%)
Apr 25, 2006 25.25 25.26 25.02 25.17 113,500 -0.13(-0.51%)
Apr 24, 2006 25.70 25.70 25.05 25.30 107,000 -0.15(-0.59%)
Apr 21, 2006 25.24 25.49 25.21 25.45 189,300 +0.40(+1.60%)
Apr 20, 2006 25.16 25.20 24.88 25.05 246,200 +0.25(+1.01%)
Apr 19, 2006 24.64 24.82 24.45 24.80 263,700 +0.20(+0.81%)
Apr 18, 2006 24.00 24.65 24.00 24.60 228,500 +0.69(+2.89%)
Apr 17, 2006 24.00 24.05 23.80 23.91 59,300 -0.05(-0.21%)
Apr 13, 2006 23.95 24.20 23.90 23.96 110,900 +0.01(+0.04%)
Apr 12, 2006 24.10 24.19 23.90 23.95 481,900 -0.25(-1.03%)
Apr 11, 2006 23.85 24.31 23.65 24.20 287,300 +0.25(+1.04%)
Apr 10, 2006 23.65 24.23 23.65 23.95 333,600 +0.53(+2.26%)
Apr 07, 2006 23.25 23.50 23.03 23.42 135,800 -0.07(-0.30%)
Apr 06, 2006 23.50 23.50 23.22 23.49 139,700 +0.03(+0.13%)
Apr 05, 2006 23.37 23.60 23.35 23.46 128,600 +0.09(+0.39%)
Apr 04, 2006 23.40 23.61 23.02 23.37 195,200 -0.28(-1.18%)
Apr 03, 2006 23.90 23.90 23.40 23.65 87,800 -0.30(-1.25%)
Mar 31, 2006 23.40 23.95 23.01 23.95 174,400 +0.45(+1.91%)
Mar 30, 2006 23.89 24.08 23.28 23.50 342,100 -0.40(-1.67%)
Mar 29, 2006 23.95 24.10 23.80 23.90 197,600 -0.22(-0.91%)
Mar 28, 2006 24.30 24.35 24.00 24.12 169,000 -0.18(-0.74%)
Mar 27, 2006 23.73 24.39 23.60 24.30 278,900 +0.70(+2.97%)
Mar 24, 2006 23.60 23.95 23.40 23.60 106,800 +0.00(+0.00%)
Mar 23, 2006 23.45 23.65 23.40 23.60 257,200 +0.22(+0.94%)
Mar 22, 2006 23.25 23.44 23.20 23.38 257,100 +0.14(+0.60%)
Mar 21, 2006 23.02 23.25 23.00 23.24 231,600 +0.11(+0.48%)
Mar 20, 2006 23.15 23.30 23.00 23.13 182,500 +0.01(+0.04%)
Mar 17, 2006 23.10 23.12 22.90 23.12 182,900 +0.03(+0.13%)
Mar 16, 2006 22.70 23.09 22.60 23.09 259,500 +0.38(+1.67%)
Mar 15, 2006 22.96 22.98 22.60 22.71 261,500 -0.13(-0.57%)
Mar 14, 2006 23.00 23.00 22.79 22.84 358,000 +0.01(+0.04%)
Mar 13, 2006 22.51 22.88 22.50 22.83 251,800 +0.24(+1.06%)
Mar 10, 2006 22.35 22.60 22.04 22.59 320,600 +0.44(+1.99%)
Mar 09, 2006 21.87 22.30 21.75 22.15 327,400 +0.33(+1.51%)
Mar 08, 2006 21.54 21.85 21.45 21.82 228,200 +0.22(+1.02%)
Mar 07, 2006 21.60 21.70 21.41 21.60 250,100 -0.19(-0.87%)
Mar 06, 2006 21.80 21.90 21.60 21.79 378,100 -0.19(-0.86%)
Mar 03, 2006 21.87 22.00 21.85 21.98 198,300 +0.03(+0.14%)
Mar 02, 2006 21.85 22.00 21.85 21.95 186,100 +0.08(+0.37%)
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.