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 (%)
Nov 28, 2008 16.25 16.59 15.83 16.49 264,984 +0.30(+1.85%)
Nov 26, 2008 15.00 16.21 14.79 16.19 516,802 +0.98(+6.44%)
Nov 25, 2008 15.37 16.03 14.70 15.21 593,887 +0.13(+0.86%)
Nov 24, 2008 13.68 15.48 13.68 15.08 897,410 +1.79(+13.47%)
Nov 21, 2008 13.45 14.12 12.75 13.29 1,098,521 -0.01(-0.08%)
Nov 20, 2008 14.94 15.02 13.06 13.30 881,461 -1.69(-11.27%)
Nov 19, 2008 16.87 17.03 14.99 14.99 480,519 -1.52(-9.21%)
Nov 18, 2008 16.90 16.93 15.70 16.51 652,979 -0.28(-1.67%)
Nov 17, 2008 17.64 17.84 16.66 16.79 336,200 -0.85(-4.82%)
Nov 14, 2008 17.27 18.53 16.96 17.64 531,001 +0.37(+2.14%)
Nov 13, 2008 17.59 18.08 16.00 17.27 1,106,648 -0.04(-0.23%)
Nov 12, 2008 18.19 18.21 16.88 17.31 579,057 -0.95(-5.20%)
Nov 11, 2008 18.90 19.20 18.00 18.26 537,901 -0.90(-4.70%)
Nov 10, 2008 19.30 20.02 18.67 19.16 353,995 -0.01(-0.05%)
Nov 07, 2008 18.65 19.43 18.40 19.17 285,946 +0.85(+4.64%)
Nov 06, 2008 20.06 20.20 18.15 18.32 435,297 -2.06(-10.11%)
Nov 05, 2008 20.78 21.02 20.33 20.38 642,651 -0.62(-2.95%)
Nov 04, 2008 21.19 21.22 20.58 21.00 669,377 +0.77(+3.81%)
Nov 03, 2008 20.57 21.51 20.09 20.23 549,299 -0.27(-1.32%)
Oct 31, 2008 19.40 20.76 19.40 20.50 750,326 +0.18(+0.89%)
Oct 30, 2008 20.63 20.81 19.84 20.32 1,104,587 +0.68(+3.46%)
Oct 29, 2008 19.49 20.55 19.09 19.64 886,507 +0.40(+2.08%)
Oct 28, 2008 19.30 19.63 18.55 19.24 434,923 +0.40(+2.12%)
Oct 27, 2008 19.49 19.70 18.82 18.84 327,793 -0.66(-3.38%)
Oct 24, 2008 19.00 20.53 18.51 19.50 593,942 -1.22(-5.89%)
Oct 23, 2008 20.71 21.29 19.62 20.72 658,781 +0.48(+2.37%)
Oct 22, 2008 19.64 20.47 19.28 20.24 854,323 +0.21(+1.05%)
Oct 21, 2008 19.92 20.34 19.36 20.03 519,000 +0.00(+0.00%)
Oct 20, 2008 18.99 20.53 18.99 20.03 784,643 +1.72(+9.39%)
Oct 17, 2008 17.06 18.80 17.00 18.31 1,072,359 +0.80(+4.57%)
Oct 16, 2008 16.75 18.09 16.51 17.51 754,090 +0.63(+3.73%)
Oct 15, 2008 17.30 18.17 16.81 16.88 537,144 -0.96(-5.38%)
Oct 14, 2008 18.80 20.10 17.01 17.84 2,112,464 +0.33(+1.88%)
Oct 13, 2008 14.99 18.50 14.54 17.51 1,966,886 +3.83(+28.00%)
Oct 10, 2008 14.66 15.75 12.90 13.68 1,470,697 -1.60(-10.47%)
Oct 09, 2008 16.83 17.49 15.10 15.28 1,394,221 -1.04(-6.37%)
Oct 08, 2008 17.23 17.75 15.02 16.32 2,108,422 -1.48(-8.31%)
Oct 07, 2008 19.62 19.83 17.73 17.80 503,456 -1.34(-7.00%)
Oct 06, 2008 19.85 20.00 18.01 19.14 779,823 -1.43(-6.95%)
Oct 03, 2008 21.36 22.02 20.55 20.57 376,039 -0.55(-2.60%)
Oct 02, 2008 22.00 22.13 21.03 21.12 408,698 -1.00(-4.52%)
Oct 01, 2008 21.72 22.35 21.55 22.12 344,895 +0.37(+1.70%)
Sep 30, 2008 21.76 21.92 20.98 21.75 349,731 +0.49(+2.30%)
Sep 29, 2008 22.76 22.76 20.65 21.26 325,653 -1.44(-6.34%)
Sep 26, 2008 22.56 22.92 22.15 22.70 0 -0.40(-1.73%)
Sep 25, 2008 22.95 23.36 22.54 23.10 300,910 +0.32(+1.40%)
Sep 24, 2008 22.93 23.00 22.63 22.78 222,499 +0.11(+0.49%)
Sep 23, 2008 23.64 23.64 22.58 22.67 228,295 -0.72(-3.08%)
Sep 22, 2008 23.71 23.80 22.95 23.39 681,260 +0.32(+1.39%)
Sep 19, 2008 25.00 27.61 22.39 23.07 0 +2.35(+11.34%)
Sep 18, 2008 20.89 21.39 19.00 20.72 924,360 -0.28(-1.33%)
Sep 17, 2008 22.01 22.26 20.69 21.00 2,134,828 -1.01(-4.59%)
Sep 16, 2008 22.29 22.53 21.53 22.01 804,753 -0.93(-4.05%)
Sep 15, 2008 24.61 24.63 22.93 22.94 837,604 -2.25(-8.93%)
Sep 12, 2008 25.18 25.70 25.00 25.19 598,664 -0.19(-0.75%)
Sep 11, 2008 25.63 25.68 25.15 25.38 443,209 -0.40(-1.55%)
Sep 10, 2008 26.12 26.12 25.21 25.78 492,209 +0.05(+0.19%)
Sep 09, 2008 27.36 27.36 25.43 25.73 311,497 -1.71(-6.23%)
Sep 08, 2008 28.03 28.07 27.25 27.44 142,581 -0.04(-0.15%)
Sep 05, 2008 27.74 27.84 27.29 27.48 0 -0.49(-1.75%)
Sep 04, 2008 28.27 28.42 27.52 27.97 230,285 -0.23(-0.82%)
Sep 03, 2008 28.54 28.62 28.15 28.20 1,898,790 -0.34(-1.19%)
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.