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 28, 2018 16.10 16.17 15.48 15.50 14,945,489 -0.45(-2.82%)
Feb 27, 2018 16.29 16.33 15.94 15.95 4,941,656 -0.39(-2.39%)
Feb 26, 2018 16.76 16.77 16.29 16.34 4,826,264 -0.36(-2.16%)
Feb 23, 2018 16.89 16.93 16.66 16.70 6,797,265 +0.03(+0.18%)
Feb 22, 2018 16.52 16.67 5,731,688 +0.41(+2.52%)
Feb 21, 2018 16.51 16.62 16.11 16.26 4,869,645 -0.25(-1.51%)
Feb 20, 2018 16.90 16.98 16.41 16.51 5,776,469 -0.25(-1.49%)
Feb 16, 2018 16.76 16.76 16.76 0 -0.40(-2.33%)
Feb 15, 2018 17.59 17.02 17.16 4,095,771 -0.21(-1.21%)
Feb 14, 2018 17.16 17.71 17.09 17.37 3,532,676 +0.03(+0.17%)
Feb 13, 2018 17.47 17.34 2,395,487 +0.30(+1.76%)
Feb 12, 2018 16.86 17.26 16.72 17.04 2,677,266 +0.42(+2.53%)
Feb 09, 2018 16.79 16.91 16.12 16.62 6,119,412 +0.02(+0.12%)
Feb 08, 2018 17.37 17.64 16.59 16.60 5,927,401 -0.73(-4.21%)
Feb 07, 2018 17.10 17.30 16.95 17.33 4,217,188 -0.15(-0.86%)
Feb 06, 2018 16.64 17.61 16.56 17.48 16,803,216 +0.60(+3.55%)
Feb 05, 2018 17.25 17.61 16.34 16.88 16,484,842 -0.60(-3.43%)
Feb 02, 2018 17.98 18.11 17.30 17.48 6,813,046 -0.70(-3.85%)
Feb 01, 2018 18.24 18.69 17.99 18.18 12,470,396 -0.12(-0.66%)
Jan 31, 2018 18.30 18.45 18.16 18.30 5,773,364 +0.11(+0.60%)
Jan 30, 2018 18.35 18.55 18.10 18.19 12,469,665 -0.32(-1.73%)
Jan 29, 2018 18.86 18.96 18.45 18.51 4,561,706 -0.44(-2.32%)
Jan 26, 2018 19.04 19.05 18.90 18.95 4,630,444 +0.05(+0.26%)
Jan 25, 2018 19.03 19.11 18.72 18.90 5,400,984 -0.01(-0.05%)
Jan 24, 2018 19.20 19.24 18.86 18.91 5,172,259 -0.27(-1.41%)
Jan 23, 2018 18.60 19.34 18.23 19.18 5,529,270 +0.64(+3.45%)
Jan 22, 2018 17.91 18.62 17.86 18.54 6,096,729 +0.63(+3.52%)
Jan 19, 2018 17.91 17.97 17.71 17.91 1,929,472 +0.01(+0.06%)
Jan 18, 2018 18.26 18.26 17.89 17.90 2,553,307 -0.31(-1.70%)
Jan 17, 2018 18.38 18.54 18.21 18.21 7,861,479 -0.07(-0.38%)
Jan 16, 2018 18.08 18.53 18.02 18.28 10,900,206 +0.25(+1.39%)
Jan 12, 2018 18.03 18.03 18.03 0 +0.20(+1.12%)
Jan 11, 2018 17.31 17.86 17.31 17.83 3,499,469 +0.52(+3.00%)
Jan 10, 2018 17.26 17.48 17.26 17.31 3,588,152 +0.01(+0.06%)
Jan 09, 2018 17.29 17.53 17.07 17.30 3,672,968 +0.01(+0.06%)
Jan 08, 2018 17.30 17.49 17.09 17.29 3,894,449 +0.01(+0.06%)
Jan 05, 2018 17.59 17.75 17.17 17.28 4,169,786 -0.28(-1.59%)
Jan 04, 2018 17.92 18.00 17.48 17.56 3,425,357 -0.26(-1.46%)
Jan 03, 2018 17.81 18.11 17.54 17.82 6,676,102 +0.08(+0.45%)
Jan 02, 2018 17.23 17.96 17.14 17.74 4,768,612 +0.48(+2.78%)
Dec 29, 2017 17.26 17.26 17.26 0 +0.07(+0.41%)
Dec 28, 2017 16.98 17.25 16.97 17.19 2,016,974 +0.19(+1.12%)
Dec 27, 2017 17.05 17.15 16.91 17.00 4,628,920 -0.04(-0.23%)
Dec 26, 2017 16.80 17.24 16.80 17.04 4,417,416 +0.19(+1.13%)
Dec 22, 2017 16.76 17.10 16.75 16.85 2,628,456 +0.04(+0.24%)
Dec 21, 2017 16.82 17.01 16.72 16.81 3,762,700 -0.01(-0.06%)
Dec 20, 2017 17.00 17.08 16.74 16.82 4,700,487 -0.04(-0.24%)
Dec 19, 2017 17.02 17.09 16.77 16.86 8,241,376 -0.14(-0.82%)
Dec 18, 2017 16.94 17.63 16.82 17.00 13,961,141 +0.23(+1.37%)
Dec 15, 2017 16.77 16.92 16.43 16.77 6,782,735 +0.07(+0.42%)
Dec 14, 2017 16.50 16.90 16.43 16.70 9,113,576 +0.20(+1.21%)
Dec 13, 2017 16.32 16.68 16.28 16.50 8,635,179 +0.17(+1.04%)
Dec 12, 2017 16.04 16.53 16.00 16.33 3,232,421 +0.30(+1.87%)
Dec 11, 2017 16.09 16.23 15.95 16.03 7,051,103 -0.04(-0.25%)
Dec 08, 2017 16.39 16.41 16.00 16.07 3,738,900 -0.20(-1.23%)
Dec 07, 2017 16.26 16.31 16.06 16.27 2,833,221 +0.00(+0.00%)
Dec 06, 2017 16.46 16.46 16.02 16.27 3,153,800 -0.32(-1.93%)
Dec 05, 2017 16.79 16.86 16.51 16.59 2,115,005 -0.14(-0.84%)
Dec 04, 2017 16.36 16.92 16.30 16.73 10,395,789 +0.31(+1.89%)
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.