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 (%)
Jul 31, 2014 56.30 57.45 53.17 54.39 3,184,139 -2.31(-4.07%)
Jul 30, 2014 58.20 58.20 56.11 56.70 1,544,214 -1.43(-2.46%)
Jul 29, 2014 58.99 59.46 57.52 58.13 1,014,567 -0.82(-1.39%)
Jul 28, 2014 59.89 59.89 58.61 58.95 636,455 -0.83(-1.39%)
Jul 25, 2014 59.50 60.22 59.05 59.78 2,232,401 +0.22(+0.37%)
Jul 24, 2014 58.55 59.65 57.89 59.56 572,343 +1.03(+1.76%)
Jul 23, 2014 58.75 59.00 58.38 58.53 452,866 -0.22(-0.37%)
Jul 22, 2014 57.84 58.83 57.44 58.75 1,049,028 +1.07(+1.86%)
Jul 21, 2014 57.75 58.19 56.78 57.68 741,870 +0.06(+0.10%)
Jul 18, 2014 57.01 58.40 57.01 57.62 769,516 +0.41(+0.72%)
Jul 17, 2014 57.50 58.00 56.95 57.21 548,479 -0.59(-1.02%)
Jul 16, 2014 57.56 58.03 57.34 57.80 1,097,149 +0.46(+0.80%)
Jul 15, 2014 57.36 57.50 56.81 57.34 541,650 +0.00(+0.00%)
Jul 14, 2014 57.98 58.14 57.28 57.34 421,393 -0.18(-0.31%)
Jul 11, 2014 56.88 57.95 56.62 57.52 1,885,585 +0.60(+1.05%)
Jul 10, 2014 56.78 57.28 56.58 56.92 710,344 -0.24(-0.42%)
Jul 09, 2014 56.77 57.25 56.30 57.16 1,010,099 +0.34(+0.60%)
Jul 08, 2014 57.50 57.63 56.13 56.82 1,223,232 -1.09(-1.88%)
Jul 07, 2014 58.03 58.29 57.51 57.91 722,673 -0.35(-0.60%)
Jul 03, 2014 58.41 58.26 58.26 58.26 971,600 -0.29(-0.50%)
Jul 02, 2014 58.80 59.03 58.24 58.55 850,680 -0.42(-0.71%)
Jul 01, 2014 58.78 59.21 58.29 58.97 993,947 +0.03(+0.05%)
Jun 30, 2014 58.38 58.94 58.00 58.94 1,191,129 +0.53(+0.91%)
Jun 27, 2014 57.95 58.71 57.76 58.41 1,230,156 +0.42(+0.72%)
Jun 26, 2014 59.25 60.58 57.59 57.99 2,531,797 -0.17(-0.29%)
Jun 25, 2014 54.07 58.27 53.71 58.16 3,468,158 +3.83(+7.05%)
Jun 24, 2014 55.00 55.31 54.22 54.33 1,531,150 -0.56(-1.02%)
Jun 23, 2014 54.84 55.99 54.78 54.89 1,386,295 +0.28(+0.51%)
Jun 20, 2014 54.14 55.75 54.00 54.61 2,684,396 +0.89(+1.66%)
Jun 19, 2014 53.75 54.23 52.92 53.72 1,161,485 -0.11(-0.20%)
Jun 18, 2014 54.17 54.59 53.52 53.83 770,217 -0.41(-0.76%)
Jun 17, 2014 53.84 54.47 53.26 54.24 5,051,727 +0.42(+0.78%)
Jun 16, 2014 52.42 53.97 52.42 53.82 1,714,455 +1.41(+2.69%)
Jun 13, 2014 52.74 52.80 52.07 52.41 1,719,536 -0.45(-0.85%)
Jun 12, 2014 53.05 53.38 52.51 52.86 696,890 -0.13(-0.25%)
Jun 11, 2014 53.52 54.00 52.77 52.99 950,466 -0.94(-1.74%)
Jun 10, 2014 54.81 54.84 53.83 53.93 657,877 -0.34(-0.63%)
Jun 06, 2014 53.69 54.55 53.45 54.27 1,160,751 +0.65(+1.21%)
Jun 05, 2014 52.29 53.65 52.29 53.62 1,004,831 +1.40(+2.68%)
Jun 04, 2014 51.60 53.07 51.41 52.22 1,322,275 +0.93(+1.81%)
Jun 03, 2014 51.54 51.88 51.24 51.29 486,662 -0.36(-0.70%)
Jun 02, 2014 51.19 51.76 50.92 51.65 880,507 +0.69(+1.35%)
May 30, 2014 50.60 51.22 50.47 50.96 804,337 +0.28(+0.55%)
May 29, 2014 51.16 51.31 50.48 50.68 463,763 -0.42(-0.82%)
May 28, 2014 51.08 51.30 50.27 51.10 548,971 +0.07(+0.14%)
May 27, 2014 51.50 51.60 50.76 51.03 741,795 -0.40(-0.78%)
May 23, 2014 50.56 51.43 51.43 51.43 2,176,200 +0.49(+0.96%)
May 22, 2014 50.22 50.97 50.20 50.94 792,284 +0.80(+1.60%)
May 21, 2014 49.88 50.56 49.81 50.14 1,237,168 +0.23(+0.46%)
May 20, 2014 49.71 50.25 49.71 49.91 1,150,795 -0.03(-0.06%)
May 19, 2014 50.91 51.40 49.89 49.94 2,358,695 -1.14(-2.23%)
May 16, 2014 50.41 51.26 50.22 51.08 2,623,456 +0.94(+1.87%)
May 15, 2014 50.21 50.92 49.88 50.14 1,498,391 -0.26(-0.52%)
May 14, 2014 50.08 50.58 50.00 50.40 1,532,678 +0.30(+0.60%)
May 13, 2014 50.37 50.46 49.64 50.10 1,601,059 -0.08(-0.16%)
May 12, 2014 49.55 50.23 49.17 50.18 1,359,348 +0.64(+1.29%)
May 09, 2014 49.25 49.55 48.81 49.54 1,060,933 +0.13(+0.26%)
May 08, 2014 49.19 49.43 48.73 49.41 1,347,151 -0.02(-0.04%)
May 07, 2014 48.02 49.48 47.78 49.43 2,988,734 +2.14(+4.53%)
May 06, 2014 46.86 47.45 46.79 47.29 1,706,996 +0.53(+1.13%)
May 05, 2014 46.73 47.12 46.45 46.76 655,660 -0.03(-0.06%)
May 02, 2014 46.60 47.39 46.45 46.79 1,292,150 -0.01(-0.02%)
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.