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 (%)
Feb 27, 2009 19.25 20.21 18.89 19.63 0 +0.14(+0.72%)
Feb 26, 2009 19.81 20.53 19.47 19.49 783,978 -0.11(-0.56%)
Feb 25, 2009 18.80 19.73 18.77 19.60 822,066 +0.64(+3.38%)
Feb 24, 2009 17.78 19.07 17.29 18.96 954,539 +1.06(+5.92%)
Feb 23, 2009 18.73 18.91 17.71 17.90 1,182,265 -0.64(-3.45%)
Feb 20, 2009 18.14 18.69 17.86 18.54 1,242,883 -0.06(-0.32%)
Feb 19, 2009 18.68 18.81 18.40 18.60 878,287 +0.16(+0.87%)
Feb 18, 2009 19.05 19.05 18.29 18.44 865,017 -0.31(-1.65%)
Feb 17, 2009 19.52 19.57 18.64 18.75 1,049,225 -0.82(-4.19%)
Feb 13, 2009 18.80 19.85 17.85 19.57 853,090 +0.55(+2.89%)
Feb 12, 2009 18.70 19.02 18.36 19.02 633,986 +0.29(+1.55%)
Feb 11, 2009 18.62 19.09 18.42 18.73 1,192,708 +0.31(+1.68%)
Feb 10, 2009 18.90 19.00 18.05 18.42 1,112,046 -0.42(-2.23%)
Feb 09, 2009 18.48 19.00 18.48 18.84 1,001,932 +0.24(+1.29%)
Feb 06, 2009 18.58 18.85 18.44 18.60 831,888 +0.13(+0.70%)
Feb 05, 2009 18.07 18.59 17.81 18.47 457,535 +0.47(+2.61%)
Feb 04, 2009 18.52 18.52 17.94 18.00 415,632 -0.68(-3.64%)
Feb 03, 2009 18.83 18.99 18.26 18.68 603,897 +0.18(+0.97%)
Feb 02, 2009 18.48 18.77 18.11 18.50 699,699 +0.02(+0.11%)
Jan 30, 2009 18.54 19.00 18.16 18.48 0 -0.05(-0.27%)
Jan 29, 2009 18.50 18.76 18.40 18.53 470,204 -0.27(-1.44%)
Jan 28, 2009 18.63 19.46 18.29 18.80 981,536 +0.60(+3.30%)
Jan 27, 2009 17.64 18.29 17.58 18.20 805,480 +0.76(+4.36%)
Jan 26, 2009 16.90 17.89 16.90 17.44 743,351 +0.62(+3.69%)
Jan 23, 2009 16.00 16.91 15.90 16.82 564,373 +0.64(+3.96%)
Jan 22, 2009 16.01 16.41 15.90 16.18 763,311 -0.33(-2.00%)
Jan 21, 2009 16.40 16.63 16.06 16.51 1,635,411 +0.32(+1.98%)
Jan 20, 2009 17.13 17.13 16.15 16.19 477,884 -0.87(-5.10%)
Jan 16, 2009 17.50 17.57 16.79 17.06 651,629 +0.01(+0.06%)
Jan 15, 2009 17.05 17.28 16.37 17.05 1,212,631 +0.05(+0.29%)
Jan 14, 2009 17.92 17.95 16.94 17.00 756,532 -0.96(-5.35%)
Jan 13, 2009 17.24 18.11 17.16 17.96 521,885 +0.49(+2.80%)
Jan 12, 2009 18.31 18.39 17.28 17.47 448,096 -0.92(-5.00%)
Jan 09, 2009 19.28 19.28 18.15 18.39 498,121 -0.69(-3.62%)
Jan 08, 2009 18.19 19.13 17.71 19.08 726,765 +0.97(+5.36%)
Jan 07, 2009 17.80 18.32 17.80 18.11 591,772 -0.11(-0.60%)
Jan 06, 2009 18.16 18.69 17.76 18.22 1,306,716 +0.36(+2.02%)
Jan 05, 2009 16.94 18.26 16.94 17.86 1,893,906 +1.03(+6.12%)
Jan 02, 2009 16.05 16.92 16.05 16.83 0 +0.62(+3.82%)
Jan 01, 2009 16.30 16.43 16.03 16.21 0 +0.00(+0.00%)
Dec 31, 2008 16.30 16.43 16.03 16.21 1,514,204 -0.09(-0.55%)
Dec 30, 2008 16.59 16.59 16.07 16.30 763,194 +0.00(+0.00%)
Dec 29, 2008 17.12 17.21 16.15 16.30 755,793 -0.60(-3.55%)
Dec 26, 2008 16.40 16.95 16.02 16.90 481,222 +0.77(+4.77%)
Dec 24, 2008 16.37 16.40 15.98 16.13 227,981 -0.30(-1.83%)
Dec 23, 2008 16.85 16.85 15.89 16.43 676,336 -0.13(-0.79%)
Dec 22, 2008 16.86 16.86 16.28 16.56 697,782 -0.08(-0.48%)
Dec 19, 2008 17.69 18.14 16.61 16.64 1,360,981 -1.07(-6.04%)
Dec 18, 2008 17.99 18.31 17.36 17.71 832,571 -0.11(-0.62%)
Dec 17, 2008 17.40 18.13 17.29 17.82 823,070 +0.10(+0.56%)
Dec 16, 2008 17.28 17.83 17.14 17.72 681,107 +0.49(+2.84%)
Dec 15, 2008 17.71 17.72 16.73 17.23 620,774 -0.01(-0.06%)
Dec 12, 2008 16.89 17.28 16.41 17.24 481,093 +0.33(+1.95%)
Dec 11, 2008 17.20 17.33 16.65 16.91 784,023 -0.22(-1.28%)
Dec 10, 2008 16.67 17.39 16.24 17.13 657,501 +0.93(+5.74%)
Dec 09, 2008 16.74 17.46 16.05 16.20 1,092,991 -0.52(-3.11%)
Dec 08, 2008 16.76 17.19 16.31 16.72 570,662 +0.63(+3.92%)
Dec 05, 2008 15.92 16.23 14.92 16.09 2,171,228 -0.16(-0.98%)
Dec 04, 2008 15.85 16.36 15.50 16.25 758,428 +0.33(+2.07%)
Dec 03, 2008 15.51 16.05 15.26 15.92 963,893 +0.13(+0.82%)
Dec 02, 2008 15.64 15.95 15.10 15.79 640,232 +0.43(+2.80%)
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.