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 30, 2009 18.54 19.00 18.16 18.48 0 -0.05(-0.27%)
Jan 29, 2009 18.50 18.76 18.40 18.53 470,204 -0.27(-1.44%)
Jan 28, 2009 18.63 19.46 18.29 18.80 981,536 +0.60(+3.30%)
Jan 27, 2009 17.64 18.29 17.58 18.20 805,480 +0.76(+4.36%)
Jan 26, 2009 16.90 17.89 16.90 17.44 743,351 +0.62(+3.69%)
Jan 23, 2009 16.00 16.91 15.90 16.82 564,373 +0.64(+3.96%)
Jan 22, 2009 16.01 16.41 15.90 16.18 763,311 -0.33(-2.00%)
Jan 21, 2009 16.40 16.63 16.06 16.51 1,635,411 +0.32(+1.98%)
Jan 20, 2009 17.13 17.13 16.15 16.19 477,884 -0.87(-5.10%)
Jan 16, 2009 17.50 17.57 16.79 17.06 651,629 +0.01(+0.06%)
Jan 15, 2009 17.05 17.28 16.37 17.05 1,212,631 +0.05(+0.29%)
Jan 14, 2009 17.92 17.95 16.94 17.00 756,532 -0.96(-5.35%)
Jan 13, 2009 17.24 18.11 17.16 17.96 521,885 +0.49(+2.80%)
Jan 12, 2009 18.31 18.39 17.28 17.47 448,096 -0.92(-5.00%)
Jan 09, 2009 19.28 19.28 18.15 18.39 498,121 -0.69(-3.62%)
Jan 08, 2009 18.19 19.13 17.71 19.08 726,765 +0.97(+5.36%)
Jan 07, 2009 17.80 18.32 17.80 18.11 591,772 -0.11(-0.60%)
Jan 06, 2009 18.16 18.69 17.76 18.22 1,306,716 +0.36(+2.02%)
Jan 05, 2009 16.94 18.26 16.94 17.86 1,893,906 +1.03(+6.12%)
Jan 02, 2009 16.05 16.92 16.05 16.83 0 +0.62(+3.82%)
Jan 01, 2009 16.30 16.43 16.03 16.21 0 +0.00(+0.00%)
Dec 31, 2008 16.30 16.43 16.03 16.21 1,514,204 -0.09(-0.55%)
Dec 30, 2008 16.59 16.59 16.07 16.30 763,194 +0.00(+0.00%)
Dec 29, 2008 17.12 17.21 16.15 16.30 755,793 -0.60(-3.55%)
Dec 26, 2008 16.40 16.95 16.02 16.90 481,222 +0.77(+4.77%)
Dec 24, 2008 16.37 16.40 15.98 16.13 227,981 -0.30(-1.83%)
Dec 23, 2008 16.85 16.85 15.89 16.43 676,336 -0.13(-0.79%)
Dec 22, 2008 16.86 16.86 16.28 16.56 697,782 -0.08(-0.48%)
Dec 19, 2008 17.69 18.14 16.61 16.64 1,360,981 -1.07(-6.04%)
Dec 18, 2008 17.99 18.31 17.36 17.71 832,571 -0.11(-0.62%)
Dec 17, 2008 17.40 18.13 17.29 17.82 823,070 +0.10(+0.56%)
Dec 16, 2008 17.28 17.83 17.14 17.72 681,107 +0.49(+2.84%)
Dec 15, 2008 17.71 17.72 16.73 17.23 620,774 -0.01(-0.06%)
Dec 12, 2008 16.89 17.28 16.41 17.24 481,093 +0.33(+1.95%)
Dec 11, 2008 17.20 17.33 16.65 16.91 784,023 -0.22(-1.28%)
Dec 10, 2008 16.67 17.39 16.24 17.13 657,501 +0.93(+5.74%)
Dec 09, 2008 16.74 17.46 16.05 16.20 1,092,991 -0.52(-3.11%)
Dec 08, 2008 16.76 17.19 16.31 16.72 570,662 +0.63(+3.92%)
Dec 05, 2008 15.92 16.23 14.92 16.09 2,171,228 -0.16(-0.98%)
Dec 04, 2008 15.85 16.36 15.50 16.25 758,428 +0.33(+2.07%)
Dec 03, 2008 15.51 16.05 15.26 15.92 963,893 +0.13(+0.82%)
Dec 02, 2008 15.64 15.95 15.10 15.79 640,232 +0.43(+2.80%)
Dec 01, 2008 16.36 16.36 15.27 15.36 471,603 -1.13(-6.85%)
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%)
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.