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 (%)
Dec 31, 2007 35.15 35.37 34.80 35.23 2,357,050 -0.10(-0.28%)
Dec 28, 2007 35.42 35.42 35.23 35.33 325,300 -0.09(-0.25%)
Dec 27, 2007 35.47 35.47 35.18 35.42 260,600 -0.19(-0.53%)
Dec 26, 2007 35.58 35.61 35.19 35.61 306,800 +0.02(+0.06%)
Dec 24, 2007 34.40 35.70 34.33 35.59 248,000 +0.97(+2.80%)
Dec 21, 2007 33.51 35.03 33.40 34.62 466,700 +1.13(+3.37%)
Dec 20, 2007 33.79 33.79 33.23 33.49 151,094 -0.06(-0.18%)
Dec 19, 2007 33.89 33.89 31.60 33.55 419,700 -0.16(-0.47%)
Dec 18, 2007 33.95 34.27 33.57 33.71 341,900 -0.01(-0.03%)
Dec 17, 2007 34.00 34.00 33.59 33.72 952,700 -0.27(-0.79%)
Dec 14, 2007 33.78 34.20 33.58 33.99 1,132,425 -0.23(-0.67%)
Dec 13, 2007 34.30 34.50 33.76 34.22 250,300 -0.31(-0.90%)
Dec 12, 2007 34.34 34.57 34.15 34.53 390,700 +0.00(+0.00%)
Dec 11, 2007 33.83 34.77 33.83 34.53 436,601 +0.42(+1.23%)
Dec 10, 2007 33.90 34.39 33.78 34.11 302,200 +0.19(+0.56%)
Dec 07, 2007 33.77 34.05 33.64 33.92 146,300 +0.01(+0.03%)
Dec 06, 2007 34.17 34.48 33.71 33.91 359,400 -0.53(-1.54%)
Dec 05, 2007 34.77 34.77 34.12 34.44 201,362 +0.08(+0.23%)
Dec 04, 2007 34.53 34.56 33.90 34.36 338,790 -0.03(-0.09%)
Dec 03, 2007 34.55 34.86 34.02 34.39 255,885 -0.12(-0.35%)
Nov 30, 2007 33.50 34.51 33.29 34.51 775,900 +1.11(+3.32%)
Nov 29, 2007 33.45 33.60 32.98 33.40 974,100 +0.05(+0.15%)
Nov 28, 2007 33.12 33.51 32.69 33.35 679,700 +0.23(+0.69%)
Nov 27, 2007 33.34 33.62 32.98 33.12 244,044 -0.36(-1.08%)
Nov 26, 2007 33.36 33.53 32.93 33.48 191,500 +0.04(+0.12%)
Nov 23, 2007 33.07 33.50 32.98 33.44 67,500 +0.36(+1.09%)
Nov 21, 2007 33.20 33.20 32.77 33.08 279,115 +0.08(+0.24%)
Nov 20, 2007 32.89 33.00 32.67 33.00 314,100 +0.21(+0.64%)
Nov 19, 2007 32.60 33.03 32.45 32.79 1,658,100 -0.21(-0.64%)
Nov 16, 2007 32.52 33.00 32.26 33.00 262,101 +0.36(+1.10%)
Nov 15, 2007 32.90 32.99 32.44 32.64 175,500 -0.18(-0.55%)
Nov 14, 2007 32.47 32.95 32.20 32.82 454,175 +0.31(+0.95%)
Nov 13, 2007 32.65 33.09 32.26 32.51 506,600 -0.24(-0.73%)
Nov 12, 2007 33.74 33.74 32.70 32.75 680,500 -0.01(-0.03%)
Nov 09, 2007 32.50 33.10 32.19 32.76 946,900 +0.06(+0.18%)
Nov 08, 2007 31.55 34.10 31.55 32.70 7,031,316 +1.00(+3.15%)
Nov 07, 2007 31.75 32.18 31.60 31.70 1,239,756 -0.30(-0.94%)
Nov 06, 2007 33.00 33.00 31.88 32.00 1,500,100 -1.25(-3.76%)
Nov 05, 2007 33.76 34.06 33.24 33.25 310,101 -0.71(-2.09%)
Nov 02, 2007 34.95 34.95 33.90 33.96 306,100 -0.75(-2.16%)
Nov 01, 2007 35.42 35.59 34.06 34.71 383,300 -0.88(-2.47%)
Oct 31, 2007 35.30 35.59 34.89 35.59 348,000 -0.20(-0.56%)
Oct 30, 2007 34.78 35.79 34.51 35.79 336,000 +0.77(+2.20%)
Oct 29, 2007 35.00 35.03 34.70 35.02 108,000 +0.02(+0.06%)
Oct 26, 2007 34.84 35.04 34.50 35.00 184,900 +0.12(+0.34%)
Oct 25, 2007 35.00 35.01 34.50 34.88 115,400 -0.11(-0.31%)
Oct 24, 2007 35.03 35.03 34.54 34.99 162,500 -0.26(-0.74%)
Oct 23, 2007 35.65 35.65 34.88 35.25 317,600 -0.35(-0.98%)
Oct 22, 2007 35.55 35.73 34.91 35.60 132,500 -0.03(-0.08%)
Oct 19, 2007 35.50 35.83 35.11 35.63 135,600 -0.15(-0.42%)
Oct 18, 2007 35.79 35.83 35.14 35.78 240,400 -0.01(-0.03%)
Oct 17, 2007 36.05 36.07 35.51 35.79 275,000 -0.15(-0.42%)
Oct 16, 2007 36.16 36.25 35.44 35.94 174,500 +0.07(+0.20%)
Oct 15, 2007 35.98 36.15 35.29 35.87 191,500 -0.11(-0.31%)
Oct 12, 2007 36.30 36.67 35.81 35.98 226,500 +0.10(+0.28%)
Oct 11, 2007 36.98 36.99 35.70 35.88 197,100 -0.52(-1.43%)
Oct 10, 2007 35.76 36.71 35.76 36.40 692,200 +0.64(+1.79%)
Oct 09, 2007 35.35 35.84 34.86 35.76 373,300 +0.88(+2.52%)
Oct 08, 2007 34.24 35.00 34.24 34.88 232,600 +0.88(+2.59%)
Oct 05, 2007 33.45 34.02 33.36 34.00 314,200 +0.76(+2.29%)
Oct 04, 2007 33.25 33.27 32.91 33.24 250,500 -0.01(-0.03%)
Oct 03, 2007 33.71 34.12 33.11 33.25 286,300 -0.64(-1.89%)
Oct 02, 2007 34.48 34.48 33.67 33.89 430,900 -0.01(-0.03%)
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.