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 (%)
Jan 30, 2015 57.17 59.84 56.57 59.42 1,208,355 +2.25(+3.94%)
Jan 29, 2015 58.41 59.38 56.31 57.17 1,435,064 -1.09(-1.87%)
Jan 28, 2015 59.47 60.00 58.25 58.26 1,149,837 -1.82(-3.03%)
Jan 27, 2015 58.19 61.63 57.70 60.08 2,942,836 +1.38(+2.35%)
Jan 26, 2015 55.01 59.59 54.37 58.70 5,357,847 +4.69(+8.68%)
Jan 23, 2015 53.71 54.83 53.25 54.01 885,278 +0.01(+0.02%)
Jan 22, 2015 54.14 54.44 53.00 54.00 792,308 +0.21(+0.39%)
Jan 21, 2015 52.78 54.10 52.47 53.79 1,286,811 +1.04(+1.97%)
Jan 20, 2015 52.90 53.84 51.86 52.75 1,666,349 -0.11(-0.21%)
Jan 16, 2015 51.10 53.54 51.01 52.86 2,051,691 +1.67(+3.26%)
Jan 15, 2015 52.34 52.79 51.00 51.19 1,418,716 -0.55(-1.06%)
Jan 14, 2015 50.00 52.21 49.68 51.74 3,359,514 +1.20(+2.37%)
Jan 13, 2015 51.04 52.07 50.06 50.54 1,303,615 -0.76(-1.48%)
Jan 12, 2015 52.06 52.49 50.34 51.30 1,494,231 -1.23(-2.34%)
Jan 09, 2015 52.17 53.04 51.26 52.53 1,341,425 +0.38(+0.73%)
Jan 08, 2015 52.39 53.12 51.97 52.15 1,020,649 +0.36(+0.70%)
Jan 07, 2015 51.83 52.58 51.18 51.79 2,253,621 +0.74(+1.45%)
Jan 06, 2015 54.00 55.00 50.70 51.05 4,996,703 -2.95(-5.46%)
Jan 05, 2015 58.10 58.48 53.83 54.00 2,527,660 -4.56(-7.79%)
Jan 02, 2015 57.06 59.49 56.40 58.56 1,359,352 +1.18(+2.06%)
Dec 31, 2014 57.29 57.38 57.38 57.38 2,044,200 +0.08(+0.14%)
Dec 30, 2014 57.84 57.98 56.57 57.30 1,289,597 -0.45(-0.78%)
Dec 29, 2014 57.36 58.45 56.59 57.75 1,482,230 +0.83(+1.46%)
Dec 26, 2014 57.13 57.32 56.07 56.92 1,040,276 -0.13(-0.23%)
Dec 24, 2014 56.95 57.05 57.05 57.05 1,364,600 +0.03(+0.05%)
Dec 23, 2014 56.35 57.30 55.72 57.02 1,297,056 +0.67(+1.19%)
Dec 22, 2014 56.00 56.79 54.95 56.35 1,349,403 +0.01(+0.02%)
Dec 19, 2014 55.51 56.69 54.70 56.34 2,155,550 +0.62(+1.11%)
Dec 18, 2014 56.86 56.95 54.39 55.72 1,789,518 +0.81(+1.48%)
Dec 17, 2014 50.42 55.04 50.25 54.91 2,604,445 +4.44(+8.80%)
Dec 16, 2014 49.19 52.47 47.14 50.47 3,363,063 +0.22(+0.44%)
Dec 15, 2014 52.38 52.69 49.87 50.25 1,659,466 -1.64(-3.16%)
Dec 12, 2014 51.02 52.69 50.50 51.89 2,376,388 +0.15(+0.29%)
Dec 11, 2014 52.75 54.52 51.72 51.74 1,759,164 -0.78(-1.49%)
Dec 10, 2014 53.58 53.78 51.39 52.52 3,851,001 -1.31(-2.43%)
Dec 09, 2014 52.39 54.63 51.64 53.83 3,165,035 +0.87(+1.64%)
Dec 08, 2014 56.49 56.50 52.58 52.96 3,810,579 -4.17(-7.30%)
Dec 05, 2014 58.40 59.17 57.07 57.13 4,849,975 -1.48(-2.53%)
Dec 04, 2014 59.62 59.83 58.17 58.61 6,880,781 -1.00(-1.68%)
Dec 03, 2014 58.10 60.00 57.45 59.61 2,921,962 +1.49(+2.56%)
Dec 02, 2014 56.05 58.62 56.03 58.12 2,165,230 +1.12(+1.96%)
Dec 01, 2014 58.06 58.18 55.19 57.00 5,005,958 -2.39(-4.02%)
Nov 28, 2014 62.97 62.97 58.31 59.39 4,874,584 -4.65(-7.26%)
Nov 26, 2014 63.52 64.04 64.04 64.04 4,542,400 +0.44(+0.69%)
Nov 25, 2014 63.76 64.69 63.46 63.60 1,841,077 -0.14(-0.22%)
Nov 24, 2014 63.85 64.62 63.45 63.74 2,496,441 -0.08(-0.13%)
Nov 21, 2014 63.62 64.50 63.01 63.82 1,703,261 +0.55(+0.87%)
Nov 20, 2014 63.70 64.38 62.85 63.27 2,043,155 -0.63(-0.99%)
Nov 19, 2014 64.40 64.79 63.36 63.90 3,541,525 -0.58(-0.90%)
Nov 18, 2014 66.00 66.21 63.52 64.48 3,539,946 +1.77(+2.82%)
Nov 17, 2014 61.51 63.20 60.99 62.71 2,887,903 +1.02(+1.65%)
Nov 14, 2014 60.98 62.58 60.25 61.69 2,280,931 +0.77(+1.26%)
Nov 13, 2014 62.03 62.74 59.75 60.92 3,432,104 -1.03(-1.66%)
Nov 12, 2014 61.32 62.61 61.27 61.95 1,798,246 -0.09(-0.15%)
Nov 11, 2014 61.94 62.07 60.80 62.04 2,063,683 +0.06(+0.10%)
Nov 10, 2014 62.00 62.75 61.14 61.98 1,805,411 -0.08(-0.13%)
Nov 07, 2014 60.30 62.81 60.16 62.06 2,415,492 +2.27(+3.80%)
Nov 06, 2014 55.35 60.92 55.35 59.79 3,170,309 +1.39(+2.38%)
Nov 05, 2014 57.94 59.47 57.03 58.40 2,309,578 +0.61(+1.06%)
Nov 04, 2014 59.10 59.27 56.58 57.79 2,876,103 -1.57(-2.64%)
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.