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 (%)
Dec 31, 2009 30.48 30.58 30.58 30.58 790,000 -0.05(-0.16%)
Dec 30, 2009 30.62 30.68 30.35 30.63 227,542 -0.13(-0.42%)
Dec 29, 2009 30.85 30.96 30.54 30.76 229,481 -0.09(-0.29%)
Dec 28, 2009 30.80 30.88 30.53 30.85 290,305 +0.07(+0.23%)
Dec 24, 2009 30.75 30.99 30.63 30.78 159,753 +0.16(+0.52%)
Dec 23, 2009 30.30 30.69 30.12 30.62 323,300 +0.33(+1.09%)
Dec 22, 2009 30.25 30.29 29.97 30.29 435,442 +0.28(+0.93%)
Dec 21, 2009 29.53 30.04 29.52 30.01 455,422 +0.78(+2.67%)
Dec 18, 2009 30.07 30.30 29.23 29.23 1,165,704 -0.79(-2.63%)
Dec 17, 2009 30.06 30.39 29.98 30.02 270,879 -0.46(-1.53%)
Dec 16, 2009 30.47 30.54 30.14 30.48 521,944 -0.00(-0.02%)
Dec 15, 2009 30.43 30.67 30.40 30.49 228,298 -0.04(-0.13%)
Dec 14, 2009 30.46 30.58 30.31 30.53 284,499 +0.35(+1.16%)
Dec 11, 2009 30.11 30.30 30.00 30.18 286,258 -0.03(-0.10%)
Dec 10, 2009 30.20 30.27 30.00 30.21 244,222 +0.28(+0.94%)
Dec 09, 2009 29.92 30.15 29.70 29.93 346,737 +0.02(+0.07%)
Dec 08, 2009 29.35 30.12 29.25 29.91 408,144 +0.36(+1.22%)
Dec 07, 2009 29.31 29.80 29.31 29.55 308,502 +0.21(+0.72%)
Dec 04, 2009 29.75 29.92 28.96 29.34 541,595 -0.33(-1.11%)
Dec 03, 2009 29.71 29.79 29.55 29.67 192,444 +0.03(+0.10%)
Dec 02, 2009 29.60 29.74 29.45 29.64 262,365 -0.04(-0.13%)
Dec 01, 2009 29.89 29.91 29.62 29.68 149,825 +0.18(+0.61%)
Nov 30, 2009 29.60 29.87 29.38 29.50 202,571 -0.10(-0.34%)
Nov 27, 2009 29.57 29.76 29.25 29.60 158,708 -0.40(-1.33%)
Nov 25, 2009 30.02 30.14 29.77 30.00 263,905 +0.14(+0.47%)
Nov 24, 2009 29.80 29.95 29.47 29.86 403,660 +0.06(+0.20%)
Nov 23, 2009 29.80 30.31 29.66 29.80 345,898 +0.28(+0.95%)
Nov 20, 2009 29.25 29.82 29.25 29.52 262,338 +0.03(+0.10%)
Nov 19, 2009 29.65 29.74 29.24 29.49 272,676 -0.25(-0.84%)
Nov 18, 2009 29.61 30.22 29.55 29.74 451,051 +0.14(+0.47%)
Nov 17, 2009 29.23 29.71 29.23 29.60 405,149 +0.18(+0.61%)
Nov 16, 2009 29.46 29.71 29.30 29.42 479,155 +0.17(+0.58%)
Nov 13, 2009 28.77 29.34 28.63 29.25 590,653 +0.57(+1.99%)
Nov 12, 2009 28.60 28.75 28.31 28.68 399,575 -0.07(-0.24%)
Nov 11, 2009 28.44 28.86 28.32 28.75 438,544 +0.26(+0.91%)
Nov 10, 2009 28.19 28.83 27.72 28.49 839,394 -0.71(-2.43%)
Nov 09, 2009 28.89 29.24 28.89 29.20 311,466 +0.64(+2.24%)
Nov 06, 2009 28.60 28.66 28.34 28.56 229,487 -0.24(-0.83%)
Nov 05, 2009 28.63 28.89 28.40 28.80 210,299 -0.04(-0.14%)
Nov 04, 2009 28.72 29.19 28.45 28.84 273,907 +0.46(+1.62%)
Nov 03, 2009 28.05 28.38 28.00 28.38 249,087 +0.13(+0.46%)
Nov 02, 2009 28.60 28.99 27.81 28.25 324,307 -0.28(-0.98%)
Oct 30, 2009 28.80 29.21 28.41 28.53 369,266 -0.24(-0.83%)
Oct 29, 2009 28.32 28.93 28.32 28.77 446,508 +0.55(+1.95%)
Oct 28, 2009 29.42 29.42 28.07 28.22 540,588 -1.23(-4.18%)
Oct 27, 2009 29.61 29.77 29.00 29.45 423,922 -0.14(-0.47%)
Oct 26, 2009 30.16 30.49 29.41 29.59 430,918 -0.65(-2.15%)
Oct 23, 2009 30.27 30.29 30.13 30.24 428,451 -0.23(-0.75%)
Oct 22, 2009 30.34 30.75 30.31 30.47 276,160 +0.15(+0.49%)
Oct 21, 2009 30.44 30.85 30.26 30.32 401,747 -0.08(-0.26%)
Oct 20, 2009 30.44 30.50 30.38 30.40 522,087 -0.48(-1.55%)
Oct 19, 2009 30.60 31.00 30.35 30.88 367,278 +0.29(+0.95%)
Oct 16, 2009 29.99 30.65 29.90 30.59 370,688 +0.54(+1.80%)
Oct 15, 2009 30.19 30.50 30.02 30.05 281,404 -0.18(-0.60%)
Oct 14, 2009 30.37 30.45 30.08 30.23 274,849 +0.21(+0.70%)
Oct 13, 2009 29.83 30.15 29.59 30.02 349,534 +0.19(+0.64%)
Oct 12, 2009 29.62 29.85 29.34 29.83 412,602 +0.50(+1.70%)
Oct 09, 2009 29.25 29.39 29.01 29.33 477,806 +0.10(+0.34%)
Oct 08, 2009 28.92 29.32 28.61 29.23 360,491 +0.54(+1.88%)
Oct 07, 2009 28.70 28.92 28.49 28.69 380,949 -0.04(-0.14%)
Oct 06, 2009 28.08 28.88 27.71 28.73 814,209 +1.02(+3.68%)
Oct 05, 2009 27.29 27.75 27.29 27.71 221,810 +0.36(+1.32%)
Oct 02, 2009 27.09 27.42 26.98 27.35 272,161 +0.06(+0.22%)
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.