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 (%)
Sep 29, 2017 17.32 17.47 17.23 17.38 4,944,749 -0.03(-0.17%)
Sep 28, 2017 17.44 17.58 17.29 17.41 3,450,986 -0.07(-0.40%)
Sep 27, 2017 17.45 17.57 17.22 17.48 4,203,032 +0.06(+0.34%)
Sep 26, 2017 17.50 17.53 17.27 17.42 2,712,904 -0.13(-0.74%)
Sep 25, 2017 17.43 17.75 17.38 17.55 8,953,780 +0.22(+1.27%)
Sep 22, 2017 17.27 17.41 17.18 17.33 12,200,681 +0.02(+0.12%)
Sep 21, 2017 17.64 17.64 17.18 17.31 2,994,032 -0.39(-2.20%)
Sep 20, 2017 17.80 17.88 17.61 17.70 14,049,339 -0.06(-0.34%)
Sep 19, 2017 17.78 18.07 17.67 17.76 8,626,345 +0.12(+0.68%)
Sep 18, 2017 17.48 17.71 17.48 17.64 2,425,329 +0.15(+0.86%)
Sep 15, 2017 17.50 17.60 17.19 17.49 4,873,811 -0.01(-0.06%)
Sep 14, 2017 17.77 17.77 17.46 17.50 3,587,777 -0.25(-1.41%)
Sep 13, 2017 17.84 17.91 17.69 17.75 3,469,322 +0.00(+0.00%)
Sep 12, 2017 17.70 17.88 17.68 17.75 2,946,040 +0.05(+0.28%)
Sep 11, 2017 17.82 17.97 17.65 17.70 3,122,592 -0.08(-0.45%)
Sep 08, 2017 17.81 17.98 17.61 17.78 2,399,104 -0.06(-0.34%)
Sep 07, 2017 17.79 17.92 17.67 17.84 2,501,735 +0.00(+0.00%)
Sep 06, 2017 17.83 17.92 17.64 17.84 2,958,782 +0.11(+0.62%)
Sep 05, 2017 17.82 17.98 17.65 17.73 2,042,380 -0.03(-0.17%)
Sep 01, 2017 17.38 17.79 17.35 17.76 2,537,961 +0.39(+2.25%)
Aug 31, 2017 17.04 17.44 16.93 17.37 3,195,053 +0.43(+2.54%)
Aug 30, 2017 16.86 17.09 16.78 16.94 2,656,092 +0.03(+0.18%)
Aug 29, 2017 16.70 16.98 16.64 16.91 1,104,980 +0.05(+0.30%)
Aug 28, 2017 16.90 17.11 16.72 16.86 1,163,480 -0.04(-0.24%)
Aug 25, 2017 16.84 17.05 16.76 16.90 1,604,157 +0.10(+0.60%)
Aug 24, 2017 16.81 16.94 16.71 16.80 1,800,253 -0.03(-0.18%)
Aug 23, 2017 16.44 17.05 16.40 16.83 2,036,153 +0.31(+1.88%)
Aug 22, 2017 16.32 16.58 16.30 16.52 2,047,911 +0.28(+1.72%)
Aug 21, 2017 16.73 16.80 16.18 16.24 3,136,577 -0.43(-2.58%)
Aug 18, 2017 16.72 16.83 16.59 16.67 2,904,452 -0.08(-0.48%)
Aug 17, 2017 17.10 17.12 16.73 16.75 3,590,583 -0.36(-2.10%)
Aug 16, 2017 17.78 17.78 17.01 17.11 3,355,633 -0.60(-3.39%)
Aug 15, 2017 17.03 17.90 16.98 17.71 6,136,495 +0.65(+3.81%)
Aug 14, 2017 17.15 17.31 16.99 17.06 1,879,747 +0.07(+0.41%)
Aug 11, 2017 17.12 17.34 16.98 16.99 3,265,973 -0.24(-1.39%)
Aug 10, 2017 17.65 17.65 17.14 17.23 3,980,149 -0.44(-2.49%)
Aug 09, 2017 16.55 17.73 16.55 17.67 6,390,411 +0.97(+5.81%)
Aug 08, 2017 17.11 17.27 16.52 16.70 5,470,299 -0.60(-3.47%)
Aug 07, 2017 17.29 17.43 17.03 17.30 3,759,140 -0.03(-0.17%)
Aug 04, 2017 17.35 17.41 17.04 17.33 2,858,170 +0.02(+0.12%)
Aug 03, 2017 17.45 17.50 17.02 17.31 2,538,649 -0.49(-2.75%)
Aug 02, 2017 17.95 18.02 17.72 17.80 4,044,097 -0.19(-1.06%)
Aug 01, 2017 18.09 18.50 17.72 17.99 9,523,338 +0.32(+1.81%)
Jul 31, 2017 17.83 17.85 17.54 17.67 4,468,489 -0.18(-1.01%)
Jul 28, 2017 17.83 18.00 17.66 17.85 2,253,640 -0.08(-0.45%)
Jul 27, 2017 17.81 17.95 17.64 17.93 2,995,135 +0.13(+0.73%)
Jul 26, 2017 18.00 18.03 17.77 17.80 1,512,579 -0.09(-0.50%)
Jul 25, 2017 17.86 18.02 17.64 17.89 3,834,786 +0.26(+1.47%)
Jul 24, 2017 17.73 17.84 17.46 17.63 11,400,976 -0.03(-0.17%)
Jul 21, 2017 18.00 18.07 17.52 17.66 8,608,112 -0.38(-2.11%)
Jul 20, 2017 18.13 18.29 18.03 18.04 5,422,881 +0.04(+0.22%)
Jul 19, 2017 18.00 18.17 17.88 18.00 4,364,834 +0.00(+0.00%)
Jul 18, 2017 17.98 18.07 17.80 18.00 2,231,818 +0.11(+0.61%)
Jul 17, 2017 18.04 18.22 17.86 17.89 7,110,237 -0.15(-0.83%)
Jul 14, 2017 17.85 18.05 17.84 18.04 9,175,492 +0.19(+1.06%)
Jul 13, 2017 17.92 18.03 17.78 17.85 8,790,178 -0.07(-0.39%)
Jul 12, 2017 18.10 18.15 17.88 17.92 2,802,596 +0.01(+0.06%)
Jul 11, 2017 17.84 17.95 17.54 17.91 3,269,927 +0.06(+0.34%)
Jul 10, 2017 17.66 17.93 17.50 17.85 1,626,201 +0.10(+0.56%)
Jul 07, 2017 17.42 17.75 17.14 17.75 3,048,432 +0.19(+1.08%)
Jul 06, 2017 17.74 17.85 17.38 17.56 4,599,167 -0.09(-0.51%)
Jul 05, 2017 18.00 18.02 17.43 17.65 5,403,146 -0.49(-2.70%)
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.