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, 2009 26.45 26.49 25.57 25.64 586,035 -0.40(-1.54%)
Apr 29, 2009 25.87 26.35 25.60 26.04 816,404 +0.47(+1.84%)
Apr 28, 2009 25.09 25.73 24.92 25.57 997,910 +0.44(+1.75%)
Apr 27, 2009 24.78 25.29 24.65 25.13 942,327 +0.46(+1.86%)
Apr 24, 2009 24.45 24.78 24.00 24.67 590,412 +0.56(+2.32%)
Apr 23, 2009 23.78 24.11 23.60 24.11 452,220 +0.45(+1.90%)
Apr 22, 2009 23.56 24.00 23.43 23.66 609,623 +0.05(+0.21%)
Apr 21, 2009 23.20 23.76 23.00 23.61 648,385 +0.21(+0.90%)
Apr 20, 2009 23.99 24.05 23.20 23.40 622,441 -0.78(-3.23%)
Apr 17, 2009 24.10 24.37 23.68 24.18 875,198 +0.04(+0.17%)
Apr 16, 2009 23.50 24.19 23.41 24.14 1,069,403 +0.73(+3.12%)
Apr 15, 2009 23.48 23.81 23.25 23.41 1,139,043 +0.01(+0.04%)
Apr 14, 2009 23.25 23.84 23.01 23.40 1,169,173 +0.29(+1.25%)
Apr 13, 2009 23.07 23.41 22.29 23.11 1,278,116 +1.08(+4.90%)
Apr 09, 2009 22.03 22.03 21.60 22.03 596,871 +0.35(+1.61%)
Apr 08, 2009 21.55 21.70 21.12 21.68 467,230 +0.15(+0.70%)
Apr 07, 2009 21.72 21.72 21.24 21.53 326,660 -0.32(-1.46%)
Apr 06, 2009 21.76 22.15 21.66 21.85 489,492 -0.25(-1.13%)
Apr 03, 2009 21.97 22.37 21.68 22.10 606,556 +0.23(+1.05%)
Apr 02, 2009 22.23 22.28 21.54 21.87 777,400 +0.35(+1.63%)
Apr 01, 2009 20.80 21.74 20.66 21.52 793,816 +0.39(+1.85%)
Mar 31, 2009 20.79 21.25 20.46 21.13 626,212 +0.74(+3.63%)
Mar 30, 2009 20.92 20.97 20.01 20.39 942,004 -1.10(-5.12%)
Mar 26, 2009 22.10 22.43 21.10 21.49 626,886 -0.21(-0.97%)
Mar 25, 2009 21.03 21.79 20.77 21.70 792,883 +0.67(+3.19%)
Mar 24, 2009 21.06 21.36 20.75 21.03 347,227 -0.17(-0.80%)
Mar 23, 2009 20.80 21.22 20.71 21.20 539,640 +1.05(+5.21%)
Mar 20, 2009 20.97 21.01 20.00 20.15 382,014 -0.77(-3.68%)
Mar 19, 2009 20.90 21.50 20.76 20.92 699,492 +0.12(+0.58%)
Mar 18, 2009 21.00 21.05 20.19 20.80 734,666 -0.12(-0.57%)
Mar 17, 2009 20.35 20.95 19.91 20.92 638,388 +0.49(+2.40%)
Mar 16, 2009 20.10 21.15 20.06 20.43 712,705 +0.33(+1.64%)
Mar 13, 2009 20.37 20.79 19.53 20.10 0 -0.11(-0.54%)
Mar 12, 2009 19.25 20.27 18.93 20.21 816,417 +0.94(+4.88%)
Mar 11, 2009 19.23 19.50 18.94 19.27 439,321 +0.34(+1.80%)
Mar 10, 2009 18.53 19.46 18.36 18.93 766,344 +0.83(+4.59%)
Mar 09, 2009 18.34 18.69 17.98 18.10 751,501 -0.30(-1.63%)
Mar 06, 2009 19.00 19.60 17.86 18.40 0 -0.35(-1.87%)
Mar 05, 2009 19.12 19.42 18.58 18.75 544,610 -0.55(-2.85%)
Mar 04, 2009 18.05 19.44 18.05 19.30 786,380 +1.11(+6.10%)
Mar 02, 2009 19.30 19.39 17.63 18.19 784,618 -1.44(-7.34%)
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%)
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.