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 (%)
Mar 31, 2014 46.82 47.61 46.20 46.75 2,257,880 +0.04(+0.09%)
Mar 28, 2014 45.85 46.95 45.60 46.71 1,919,233 +0.91(+1.99%)
Mar 27, 2014 46.83 47.22 45.42 45.80 3,541,651 -1.03(-2.20%)
Mar 26, 2014 46.75 47.56 46.61 46.83 2,594,516 +0.40(+0.86%)
Mar 25, 2014 45.41 46.52 45.41 46.43 2,133,831 +1.03(+2.27%)
Mar 24, 2014 46.40 46.48 44.88 45.40 3,047,587 -0.90(-1.94%)
Mar 21, 2014 46.71 47.03 46.24 46.30 1,679,922 -0.27(-0.58%)
Mar 20, 2014 45.95 46.67 45.63 46.57 2,040,407 +0.50(+1.09%)
Mar 19, 2014 46.26 46.88 45.96 46.07 1,390,523 -0.30(-0.65%)
Mar 18, 2014 46.23 47.16 46.15 46.37 1,191,011 +0.10(+0.22%)
Mar 17, 2014 46.68 46.68 45.89 46.27 1,854,146 -0.12(-0.26%)
Mar 14, 2014 45.65 46.61 45.10 46.39 2,043,346 +0.86(+1.89%)
Mar 13, 2014 45.42 46.53 45.00 45.53 1,201,870 +0.13(+0.29%)
Mar 12, 2014 44.89 45.49 44.31 45.40 978,645 +0.30(+0.67%)
Mar 11, 2014 44.54 45.43 43.91 45.10 1,212,098 +0.56(+1.26%)
Mar 10, 2014 44.80 45.32 44.25 44.54 1,862,346 -0.68(-1.50%)
Mar 07, 2014 46.28 46.68 44.82 45.22 2,257,228 -0.75(-1.63%)
Mar 06, 2014 45.41 46.17 45.23 45.97 2,102,053 +0.49(+1.08%)
Mar 05, 2014 45.25 45.81 44.54 45.48 2,687,551 +0.31(+0.69%)
Mar 04, 2014 45.19 45.66 44.64 45.17 1,658,680 +0.18(+0.40%)
Mar 03, 2014 43.69 45.06 43.37 44.99 1,970,424 +1.34(+3.07%)
Feb 28, 2014 43.62 44.34 43.51 43.65 1,196,549 -0.20(-0.46%)
Feb 27, 2014 44.21 44.53 43.69 43.85 1,397,540 -0.17(-0.39%)
Feb 26, 2014 43.58 44.04 42.75 44.02 1,529,129 +0.53(+1.22%)
Feb 25, 2014 43.50 44.25 43.04 43.49 1,817,808 -0.04(-0.09%)
Feb 24, 2014 42.85 43.58 42.62 43.53 1,033,660 +0.57(+1.33%)
Feb 21, 2014 42.87 43.69 42.46 42.96 1,474,696 +0.43(+1.01%)
Feb 20, 2014 44.50 44.50 42.28 42.53 1,670,234 -0.16(-0.37%)
Feb 19, 2014 43.93 44.24 42.55 42.69 1,201,385 -0.84(-1.93%)
Feb 18, 2014 43.52 44.04 43.40 43.53 1,411,397 +0.39(+0.90%)
Feb 14, 2014 44.26 43.14 43.14 43.14 1,669,400 -0.90(-2.04%)
Feb 13, 2014 42.70 44.44 42.56 44.04 1,788,624 +1.27(+2.97%)
Feb 12, 2014 41.30 42.81 41.17 42.77 993,750 +1.58(+3.84%)
Feb 11, 2014 41.59 41.61 41.09 41.19 2,382,961 -0.22(-0.53%)
Feb 10, 2014 41.15 41.52 40.62 41.41 1,209,019 +0.25(+0.61%)
Feb 07, 2014 40.19 41.44 40.19 41.16 7,227,666 +0.91(+2.26%)
Feb 06, 2014 39.95 40.75 39.90 40.25 1,209,380 +0.51(+1.28%)
Feb 05, 2014 40.35 40.57 39.27 39.74 2,146,486 -0.83(-2.05%)
Feb 04, 2014 41.42 41.42 39.79 40.57 1,801,801 -0.62(-1.51%)
Feb 03, 2014 41.62 42.31 41.04 41.19 2,154,043 -0.53(-1.27%)
Jan 31, 2014 40.78 41.99 40.26 41.72 1,194,638 +0.45(+1.09%)
Jan 30, 2014 41.03 41.57 40.90 41.27 1,285,050 +0.30(+0.73%)
Jan 29, 2014 41.00 41.65 40.53 40.97 1,018,306 -0.18(-0.44%)
Jan 28, 2014 40.58 41.40 40.58 41.15 2,087,665 +0.51(+1.25%)
Jan 27, 2014 42.02 42.47 40.38 40.64 1,417,153 -43.11(-51.47%)
Jan 24, 2014 84.50 84.61 82.67 83.75 3,332,400 -1.04(-1.23%)
Jan 23, 2014 85.08 85.52 83.96 84.79 626,871 -0.09(-0.11%)
Jan 22, 2014 84.23 85.62 83.85 84.88 767,758 +0.65(+0.77%)
Jan 21, 2014 84.71 85.89 83.77 84.23 669,065 +0.13(+0.15%)
Jan 17, 2014 84.85 84.10 84.10 84.10 3,654,800 -0.54(-0.64%)
Jan 16, 2014 84.24 84.78 83.80 84.64 715,772 +0.59(+0.70%)
Jan 15, 2014 84.04 84.72 83.68 84.05 626,520 +0.01(+0.01%)
Jan 14, 2014 83.21 84.39 82.56 84.04 857,843 +1.18(+1.42%)
Jan 13, 2014 82.71 84.44 82.70 82.86 1,052,264 +0.48(+0.58%)
Jan 10, 2014 82.00 82.82 81.22 82.38 856,493 +0.38(+0.46%)
Jan 09, 2014 78.90 82.24 78.68 82.00 1,256,185 +3.51(+4.47%)
Jan 08, 2014 79.46 79.55 77.98 78.49 1,398,944 -0.57(-0.72%)
Jan 07, 2014 80.28 80.64 78.92 79.06 709,750 -0.66(-0.83%)
Jan 06, 2014 81.30 82.48 79.70 79.72 1,377,637 -1.10(-1.36%)
Jan 03, 2014 81.84 82.60 80.64 80.82 468,427 -0.57(-0.70%)
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.