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 29, 2016 6.770 7.210 6.670 7.000 14,119,742 +0.19(+2.79%)
Feb 26, 2016 7.010 7.200 6.700 6.810 17,123,124 +0.01(+0.15%)
Feb 25, 2016 6.455 7.650 6.150 6.800 48,124,120 -0.37(-5.16%)
Feb 24, 2016 6.490 7.220 5.940 7.170 26,109,812 +0.55(+8.31%)
Feb 23, 2016 7.100 7.200 6.530 6.620 24,971,060 -0.54(-7.54%)
Feb 22, 2016 7.070 7.300 7.070 7.160 22,641,534 +0.35(+5.14%)
Feb 19, 2016 6.780 6.870 6.440 6.810 21,247,108 -0.05(-0.73%)
Feb 18, 2016 6.770 6.900 6.250 6.860 21,575,276 +0.34(+5.21%)
Feb 17, 2016 6.280 6.700 6.240 6.520 21,995,496 +0.46(+7.59%)
Feb 16, 2016 5.900 6.060 5.670 6.060 26,350,586 +0.47(+8.41%)
Feb 12, 2016 5.830 5.590 5.590 5.590 30,992,000 +0.07(+1.27%)
Feb 11, 2016 5.000 5.940 4.810 5.520 43,407,264 +0.27(+5.14%)
Feb 10, 2016 4.710 5.610 4.610 5.250 49,655,264 +0.68(+14.88%)
Feb 09, 2016 4.330 4.960 4.170 4.570 63,389,460 +0.52(+12.84%)
Feb 08, 2016 5.800 5.830 4.000 4.050 134,168,304 -2.93(-41.98%)
Feb 05, 2016 7.710 7.790 6.960 6.980 33,607,500 -0.85(-10.86%)
Feb 04, 2016 7.705 8.050 7.270 7.830 20,037,220 -0.04(-0.51%)
Feb 03, 2016 8.470 8.490 7.100 7.870 26,012,152 -0.26(-3.20%)
Feb 02, 2016 8.460 8.640 8.100 8.130 14,749,981 -0.53(-6.12%)
Feb 01, 2016 8.530 8.910 8.010 8.660 22,599,988 -0.02(-0.23%)
Jan 29, 2016 8.990 9.140 8.310 8.680 26,199,992 -0.10(-1.14%)
Jan 28, 2016 9.670 9.960 8.550 8.780 26,153,712 -0.07(-0.79%)
Jan 27, 2016 9.750 9.870 8.520 8.850 36,981,300 -1.05(-10.61%)
Jan 26, 2016 9.660 10.01 8.660 9.900 35,483,800 +0.73(+7.96%)
Jan 25, 2016 9.250 11.15 9.080 9.170 44,340,352 -0.46(-4.78%)
Jan 22, 2016 7.940 9.690 7.870 9.630 49,755,696 +2.44(+33.94%)
Jan 21, 2016 7.190 7.790 6.970 7.190 30,763,544 +0.19(+2.71%)
Jan 20, 2016 7.160 7.440 6.600 7.000 27,787,526 -0.54(-7.16%)
Jan 19, 2016 8.850 8.940 7.495 7.540 30,431,894 -1.24(-14.12%)
Jan 15, 2016 8.170 8.780 8.780 8.780 28,845,600 -1.18(-11.85%)
Jan 14, 2016 8.140 10.20 8.030 9.960 56,144,532 +1.87(+23.11%)
Jan 13, 2016 9.140 9.150 7.385 8.090 54,069,208 -0.89(-9.91%)
Jan 12, 2016 10.51 10.85 8.280 8.980 56,502,304 -1.31(-12.73%)
Jan 11, 2016 10.82 10.83 10.02 10.29 24,744,348 -0.53(-4.90%)
Jan 08, 2016 11.01 11.11 9.745 10.82 39,012,548 +0.26(+2.46%)
Jan 07, 2016 11.64 11.92 10.54 10.56 22,131,376 -1.37(-11.48%)
Jan 06, 2016 13.60 13.60 11.80 11.93 20,660,142 -2.05(-14.66%)
Jan 05, 2016 14.24 14.30 13.63 13.98 11,080,242 -0.09(-0.64%)
Jan 04, 2016 13.62 14.38 13.56 14.07 15,548,203 +0.33(+2.40%)
Dec 31, 2015 13.22 13.74 13.74 13.74 11,379,800 +0.56(+4.25%)
Dec 30, 2015 13.09 13.41 12.80 13.18 14,440,420 -0.27(-2.01%)
Dec 29, 2015 13.71 14.03 13.01 13.45 16,083,801 -0.02(-0.15%)
Dec 28, 2015 13.10 13.65 12.91 13.47 15,835,178 +0.04(+0.30%)
Dec 24, 2015 14.00 13.43 13.43 13.43 14,342,500 -0.54(-3.87%)
Dec 23, 2015 12.30 14.03 12.20 13.97 39,668,952 +2.11(+17.79%)
Dec 22, 2015 11.99 12.86 11.64 11.86 45,889,860 +0.09(+0.76%)
Dec 21, 2015 11.24 11.81 10.84 11.77 33,085,200 +0.68(+6.13%)
Dec 18, 2015 12.20 12.21 10.85 11.09 34,507,076 -0.67(-5.70%)
Dec 17, 2015 13.01 13.14 11.58 11.76 17,360,252 -1.26(-9.68%)
Dec 16, 2015 12.90 13.28 12.68 13.02 14,904,123 -0.09(-0.69%)
Dec 15, 2015 13.17 13.56 12.99 13.11 14,580,463 +0.23(+1.79%)
Dec 14, 2015 13.32 13.35 12.32 12.88 20,743,964 -0.46(-3.45%)
Dec 11, 2015 14.97 15.01 13.26 13.34 19,828,836 -2.04(-13.26%)
Dec 10, 2015 14.74 15.53 14.62 15.38 20,287,932 +0.48(+3.22%)
Dec 09, 2015 13.33 15.13 13.17 14.90 46,687,320 +1.70(+12.88%)
Dec 08, 2015 12.47 14.33 11.95 13.20 33,124,724 +0.21(+1.62%)
Dec 07, 2015 14.48 14.60 12.14 12.99 50,268,764 -2.30(-15.04%)
Dec 04, 2015 16.58 16.71 15.12 15.29 36,006,448 -1.56(-9.26%)
Dec 03, 2015 18.24 18.52 16.65 16.85 23,571,552 -1.34(-7.37%)
Dec 02, 2015 18.99 18.99 17.88 18.19 25,204,920 -0.95(-4.96%)
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.