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 29, 2008 33.00 33.41 32.84 33.26 207,900 +0.12(+0.36%)
Feb 28, 2008 32.26 33.50 32.20 33.14 330,850 +0.90(+2.79%)
Feb 27, 2008 32.17 32.42 32.10 32.24 163,999 +0.05(+0.16%)
Feb 26, 2008 32.01 32.47 32.01 32.19 107,225 -0.08(-0.25%)
Feb 25, 2008 32.01 32.34 32.00 32.27 80,500 +0.25(+0.78%)
Feb 22, 2008 32.02 32.20 31.93 32.02 116,860 -0.05(-0.16%)
Feb 21, 2008 32.17 32.34 31.94 32.07 94,600 -0.18(-0.56%)
Feb 20, 2008 31.94 32.40 31.85 32.25 183,314 +0.12(+0.37%)
Feb 19, 2008 32.45 32.46 31.96 32.13 179,300 +0.13(+0.41%)
Feb 18, 2008 32.00 32.40 31.72 32.00 0 +0.00(+0.00%)
Feb 15, 2008 32.00 32.40 31.72 32.00 107,700 -0.02(-0.06%)
Feb 14, 2008 31.89 32.47 31.89 32.02 160,000 +0.03(+0.09%)
Feb 13, 2008 32.33 32.33 31.89 31.99 758,035 -0.08(-0.25%)
Feb 12, 2008 32.09 32.35 32.01 32.07 179,650 +0.09(+0.28%)
Feb 11, 2008 32.84 32.95 31.75 31.98 228,968 -0.69(-2.11%)
Feb 08, 2008 32.95 33.05 32.67 32.67 99,750 -0.28(-0.85%)
Feb 07, 2008 32.67 33.05 32.65 32.95 228,200 +0.22(+0.67%)
Feb 06, 2008 32.88 33.24 32.50 32.73 167,900 -0.23(-0.70%)
Feb 05, 2008 33.18 33.18 32.51 32.96 206,500 -0.04(-0.12%)
Feb 04, 2008 32.47 33.09 32.46 33.00 158,300 +0.54(+1.66%)
Feb 01, 2008 33.33 33.52 32.44 32.46 197,300 -0.57(-1.73%)
Jan 31, 2008 32.38 33.05 32.08 33.03 211,560 +0.43(+1.32%)
Jan 30, 2008 32.11 32.73 31.92 32.60 116,496 +0.17(+0.52%)
Jan 29, 2008 32.40 32.85 32.31 32.43 199,500 -0.13(-0.40%)
Jan 28, 2008 32.20 32.76 31.94 32.56 342,200 +0.50(+1.56%)
Jan 25, 2008 33.20 33.70 31.96 32.06 313,875 -0.74(-2.26%)
Jan 24, 2008 32.00 32.94 32.00 32.80 319,900 +0.83(+2.60%)
Jan 23, 2008 32.00 32.10 31.17 31.97 367,651 -0.43(-1.33%)
Jan 22, 2008 31.84 32.51 26.61 32.40 469,270 -0.10(-0.31%)
Jan 21, 2008 33.00 33.00 32.25 32.50 0 +0.00(+0.00%)
Jan 18, 2008 33.00 33.00 32.25 32.50 199,847 -0.22(-0.67%)
Jan 17, 2008 32.94 33.03 32.50 32.72 269,619 -0.23(-0.70%)
Jan 16, 2008 32.98 33.06 32.65 32.95 250,500 -0.21(-0.63%)
Jan 15, 2008 33.00 33.67 32.88 33.16 551,950 +0.07(+0.21%)
Jan 14, 2008 33.51 33.59 32.80 33.09 356,200 -0.12(-0.36%)
Jan 11, 2008 32.94 33.41 32.85 33.21 193,740 -0.26(-0.78%)
Jan 10, 2008 34.00 34.00 33.21 33.47 439,800 -0.37(-1.09%)
Jan 09, 2008 34.15 34.24 33.51 33.84 208,490 -0.33(-0.97%)
Jan 08, 2008 34.11 34.40 34.11 34.17 247,500 -0.01(-0.03%)
Jan 07, 2008 34.27 34.70 33.83 34.18 285,000 -0.05(-0.15%)
Jan 04, 2008 34.50 34.84 34.19 34.23 535,241 -0.51(-1.47%)
Jan 03, 2008 35.17 35.25 34.70 34.74 383,535 -0.51(-1.45%)
Jan 02, 2008 35.03 35.26 35.00 35.25 241,056 +0.02(+0.06%)
Jan 01, 2008 35.15 35.37 34.80 35.23 2,357,050 +0.00(+0.00%)
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%)
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.