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 31, 2017 18.07 18.17 17.71 17.95 5,375,765 -0.07(-0.39%)
Jan 30, 2017 18.44 18.44 17.94 18.02 4,051,041 -0.54(-2.91%)
Jan 27, 2017 18.90 18.95 18.30 18.56 3,731,457 -0.40(-2.11%)
Jan 26, 2017 19.11 19.22 18.87 18.96 4,673,289 +0.04(+0.21%)
Jan 25, 2017 18.76 18.98 18.62 18.92 6,811,631 +0.30(+1.61%)
Jan 24, 2017 18.77 18.99 18.41 18.62 5,043,000 +0.37(+2.03%)
Jan 23, 2017 17.91 18.30 17.82 18.25 2,707,065 +0.23(+1.28%)
Jan 20, 2017 17.84 18.06 17.71 18.02 4,593,217 +0.31(+1.75%)
Jan 19, 2017 17.91 18.16 17.62 17.71 4,488,219 -0.29(-1.61%)
Jan 18, 2017 18.31 18.31 17.91 18.00 7,590,192 -0.54(-2.91%)
Jan 17, 2017 18.61 18.75 18.36 18.54 6,400,527 -0.06(-0.32%)
Jan 13, 2017 18.60 18.60 18.60 0 -0.20(-1.06%)
Jan 12, 2017 19.11 19.19 18.51 18.80 4,319,931 -0.03(-0.16%)
Jan 11, 2017 18.74 18.99 18.61 18.83 4,395,143 +0.09(+0.48%)
Jan 10, 2017 18.84 18.90 18.58 18.74 5,949,958 -0.18(-0.95%)
Jan 09, 2017 19.36 19.39 18.44 18.92 12,312,304 -0.94(-4.73%)
Jan 06, 2017 19.67 20.05 19.54 19.86 4,888,675 +0.28(+1.43%)
Jan 05, 2017 19.59 19.77 19.48 19.58 3,209,199 +0.01(+0.05%)
Jan 04, 2017 19.20 19.75 19.00 19.57 5,156,595 +0.40(+2.09%)
Jan 03, 2017 19.59 19.93 19.06 19.17 5,627,135 -0.14(-0.73%)
Dec 30, 2016 19.31 19.31 19.31 0 -0.07(-0.36%)
Dec 29, 2016 19.21 19.54 19.05 19.38 2,216,952 +0.13(+0.68%)
Dec 28, 2016 19.52 19.63 19.09 19.25 3,090,721 -0.28(-1.43%)
Dec 27, 2016 19.66 19.81 19.36 19.53 5,983,700 -0.06(-0.31%)
Dec 23, 2016 19.59 19.59 19.59 0 +0.30(+1.56%)
Dec 22, 2016 18.76 19.98 18.73 19.29 10,910,251 +0.53(+2.83%)
Dec 21, 2016 18.89 19.25 18.67 18.76 4,590,734 +0.02(+0.11%)
Dec 20, 2016 17.99 19.41 17.98 18.74 10,796,416 +0.78(+4.34%)
Dec 19, 2016 17.79 18.07 17.68 17.96 4,325,129 +0.17(+0.96%)
Dec 16, 2016 17.50 18.02 17.37 17.79 22,063,664 +0.32(+1.83%)
Dec 15, 2016 17.00 17.60 16.76 17.47 8,935,999 +0.37(+2.16%)
Dec 14, 2016 17.05 17.41 16.93 17.10 5,002,718 -0.12(-0.70%)
Dec 13, 2016 17.24 17.38 17.01 17.22 2,277,594 +0.12(+0.70%)
Dec 12, 2016 17.50 17.57 17.02 17.10 3,654,856 -0.08(-0.47%)
Dec 09, 2016 17.36 17.54 17.18 17.18 4,541,414 -0.11(-0.64%)
Dec 08, 2016 17.07 17.31 16.89 17.29 4,267,168 +0.30(+1.77%)
Dec 07, 2016 16.52 17.03 16.50 16.99 7,908,394 +0.43(+2.60%)
Dec 06, 2016 16.00 16.68 15.96 16.56 6,327,212 +0.49(+3.05%)
Dec 05, 2016 16.28 16.44 16.05 16.07 7,672,046 -0.41(-2.49%)
Dec 02, 2016 16.30 16.82 16.03 16.48 7,670,864 +0.17(+1.04%)
Dec 01, 2016 17.31 17.32 15.92 16.31 12,926,955 -0.72(-4.23%)
Nov 30, 2016 17.10 17.74 16.84 17.03 15,200,843 +0.55(+3.34%)
Nov 29, 2016 16.08 16.95 15.60 16.48 15,126,920 +0.04(+0.24%)
Nov 28, 2016 17.61 17.61 16.39 16.44 9,059,704 -0.86(-4.97%)
Nov 25, 2016 17.46 17.50 17.07 17.30 1,543,574 -0.26(-1.48%)
Nov 23, 2016 17.56 17.56 17.56 0 -0.20(-1.13%)
Nov 22, 2016 18.00 18.72 17.04 17.76 16,355,905 -0.16(-0.89%)
Nov 21, 2016 18.11 19.99 17.60 17.92 21,223,180 +0.63(+3.64%)
Nov 18, 2016 16.97 17.43 16.64 17.29 8,612,833 +0.62(+3.72%)
Nov 17, 2016 16.52 16.95 16.41 16.67 5,031,294 +0.28(+1.71%)
Nov 16, 2016 16.74 17.01 16.33 16.39 4,752,667 -0.47(-2.79%)
Nov 15, 2016 17.17 17.49 16.50 16.86 6,945,178 +0.03(+0.18%)
Nov 14, 2016 16.98 17.15 16.53 16.83 6,450,008 -0.16(-0.94%)
Nov 11, 2016 16.25 17.37 16.05 16.99 13,411,697 +0.68(+4.17%)
Nov 10, 2016 16.64 17.14 16.30 16.31 8,843,087 -0.04(-0.24%)
Nov 09, 2016 16.17 16.94 14.98 16.35 18,647,056 +2.35(+16.79%)
Nov 08, 2016 14.05 14.32 13.96 14.00 5,164,292 -0.07(-0.50%)
Nov 07, 2016 13.96 14.18 13.85 14.07 4,842,923 +0.27(+1.96%)
Nov 04, 2016 13.89 14.30 13.77 13.80 8,699,790 -0.21(-1.50%)
Nov 03, 2016 14.30 14.50 13.90 14.01 4,474,913 -0.58(-3.98%)
Nov 02, 2016 14.51 14.74 14.07 14.59 4,345,602 -0.09(-0.61%)
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.