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 29, 2010 32.71 33.04 31.82 32.03 248,210 -0.47(-1.45%)
Jan 28, 2010 32.56 32.70 32.17 32.50 309,003 +0.10(+0.31%)
Jan 27, 2010 32.81 33.11 32.14 32.40 431,909 -0.62(-1.88%)
Jan 26, 2010 33.84 34.09 32.86 33.02 543,694 -0.87(-2.57%)
Jan 25, 2010 34.42 34.52 33.76 33.89 664,208 -0.45(-1.31%)
Jan 22, 2010 33.90 34.53 33.71 34.34 788,584 +0.14(+0.41%)
Jan 21, 2010 33.99 34.80 33.94 34.20 627,780 +0.36(+1.06%)
Jan 20, 2010 33.97 33.97 33.53 33.84 214,337 +0.05(+0.15%)
Jan 19, 2010 33.50 33.87 33.38 33.79 329,913 +0.35(+1.05%)
Jan 15, 2010 33.40 33.44 33.44 33.44 1,485,200 +0.08(+0.24%)
Jan 14, 2010 33.33 33.54 33.25 33.36 286,557 +0.02(+0.06%)
Jan 13, 2010 33.15 33.37 32.64 33.34 308,514 +0.28(+0.85%)
Jan 12, 2010 32.84 33.25 32.84 33.06 405,765 -0.02(-0.06%)
Jan 11, 2010 33.34 33.34 32.87 33.08 423,940 +0.07(+0.21%)
Jan 08, 2010 32.70 33.05 32.50 33.01 374,330 +0.39(+1.20%)
Jan 07, 2010 32.23 32.65 32.01 32.62 663,497 +0.39(+1.21%)
Jan 06, 2010 31.37 32.54 31.37 32.23 989,681 +0.86(+2.74%)
Jan 05, 2010 31.10 31.60 31.10 31.37 543,303 +0.19(+0.61%)
Jan 04, 2010 30.87 31.40 30.84 31.18 408,878 +0.60(+1.96%)
Dec 31, 2009 30.48 30.58 30.58 30.58 790,000 -0.05(-0.16%)
Dec 30, 2009 30.62 30.68 30.35 30.63 227,542 -0.13(-0.42%)
Dec 29, 2009 30.85 30.96 30.54 30.76 229,481 -0.09(-0.29%)
Dec 28, 2009 30.80 30.88 30.53 30.85 290,305 +0.07(+0.23%)
Dec 24, 2009 30.75 30.99 30.63 30.78 159,753 +0.16(+0.52%)
Dec 23, 2009 30.30 30.69 30.12 30.62 323,300 +0.33(+1.09%)
Dec 22, 2009 30.25 30.29 29.97 30.29 435,442 +0.28(+0.93%)
Dec 21, 2009 29.53 30.04 29.52 30.01 455,422 +0.78(+2.67%)
Dec 18, 2009 30.07 30.30 29.23 29.23 1,165,704 -0.79(-2.63%)
Dec 17, 2009 30.06 30.39 29.98 30.02 270,879 -0.46(-1.53%)
Dec 16, 2009 30.47 30.54 30.14 30.48 521,944 -0.00(-0.02%)
Dec 15, 2009 30.43 30.67 30.40 30.49 228,298 -0.04(-0.13%)
Dec 14, 2009 30.46 30.58 30.31 30.53 284,499 +0.35(+1.16%)
Dec 11, 2009 30.11 30.30 30.00 30.18 286,258 -0.03(-0.10%)
Dec 10, 2009 30.20 30.27 30.00 30.21 244,222 +0.28(+0.94%)
Dec 09, 2009 29.92 30.15 29.70 29.93 346,737 +0.02(+0.07%)
Dec 08, 2009 29.35 30.12 29.25 29.91 408,144 +0.36(+1.22%)
Dec 07, 2009 29.31 29.80 29.31 29.55 308,502 +0.21(+0.72%)
Dec 04, 2009 29.75 29.92 28.96 29.34 541,595 -0.33(-1.11%)
Dec 03, 2009 29.71 29.79 29.55 29.67 192,444 +0.03(+0.10%)
Dec 02, 2009 29.60 29.74 29.45 29.64 262,365 -0.04(-0.13%)
Dec 01, 2009 29.89 29.91 29.62 29.68 149,825 +0.18(+0.61%)
Nov 30, 2009 29.60 29.87 29.38 29.50 202,571 -0.10(-0.34%)
Nov 27, 2009 29.57 29.76 29.25 29.60 158,708 -0.40(-1.33%)
Nov 25, 2009 30.02 30.14 29.77 30.00 263,905 +0.14(+0.47%)
Nov 24, 2009 29.80 29.95 29.47 29.86 403,660 +0.06(+0.20%)
Nov 23, 2009 29.80 30.31 29.66 29.80 345,898 +0.28(+0.95%)
Nov 20, 2009 29.25 29.82 29.25 29.52 262,338 +0.03(+0.10%)
Nov 19, 2009 29.65 29.74 29.24 29.49 272,676 -0.25(-0.84%)
Nov 18, 2009 29.61 30.22 29.55 29.74 451,051 +0.14(+0.47%)
Nov 17, 2009 29.23 29.71 29.23 29.60 405,149 +0.18(+0.61%)
Nov 16, 2009 29.46 29.71 29.30 29.42 479,155 +0.17(+0.58%)
Nov 13, 2009 28.77 29.34 28.63 29.25 590,653 +0.57(+1.99%)
Nov 12, 2009 28.60 28.75 28.31 28.68 399,575 -0.07(-0.24%)
Nov 11, 2009 28.44 28.86 28.32 28.75 438,544 +0.26(+0.91%)
Nov 10, 2009 28.19 28.83 27.72 28.49 839,394 -0.71(-2.43%)
Nov 09, 2009 28.89 29.24 28.89 29.20 311,466 +0.64(+2.24%)
Nov 06, 2009 28.60 28.66 28.34 28.56 229,487 -0.24(-0.83%)
Nov 05, 2009 28.63 28.89 28.40 28.80 210,299 -0.04(-0.14%)
Nov 04, 2009 28.72 29.19 28.45 28.84 273,907 +0.46(+1.62%)
Nov 03, 2009 28.05 28.38 28.00 28.38 249,087 +0.13(+0.46%)
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.