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 (%)
Aug 31, 2009 27.40 27.40 26.60 26.89 494,620 -0.66(-2.40%)
Aug 28, 2009 27.67 27.80 27.11 27.55 298,814 -0.01(-0.04%)
Aug 27, 2009 27.75 27.78 27.04 27.56 480,277 -0.32(-1.15%)
Aug 26, 2009 28.37 28.37 27.62 27.88 350,160 -0.54(-1.90%)
Aug 25, 2009 28.60 28.81 28.10 28.42 311,549 -0.22(-0.77%)
Aug 24, 2009 28.76 29.07 28.61 28.64 686,308 -0.01(-0.03%)
Aug 21, 2009 28.46 28.85 28.25 28.65 209,762 +0.28(+0.99%)
Aug 20, 2009 28.29 28.48 28.05 28.37 195,833 +0.36(+1.29%)
Aug 19, 2009 27.72 28.33 27.54 28.01 373,847 +0.15(+0.54%)
Aug 18, 2009 27.46 27.90 27.37 27.86 297,697 +0.41(+1.49%)
Aug 17, 2009 27.85 27.85 27.34 27.45 208,832 -0.75(-2.66%)
Aug 14, 2009 28.50 28.63 27.89 28.20 189,669 -0.16(-0.56%)
Aug 13, 2009 28.47 28.72 28.02 28.36 274,273 +0.06(+0.21%)
Aug 12, 2009 27.62 28.66 27.58 28.30 634,332 +0.85(+3.10%)
Aug 11, 2009 25.66 28.60 25.47 27.45 1,061,031 -1.47(-5.08%)
Aug 10, 2009 28.74 29.08 28.71 28.92 313,624 +0.01(+0.03%)
Aug 07, 2009 28.66 28.99 28.55 28.91 301,329 +0.26(+0.91%)
Aug 06, 2009 29.21 29.30 28.08 28.65 370,337 -0.55(-1.88%)
Aug 05, 2009 29.88 29.89 28.80 29.20 282,437 -0.79(-2.63%)
Aug 04, 2009 30.24 30.25 29.76 29.99 576,969 -0.08(-0.27%)
Aug 03, 2009 30.46 30.46 29.44 30.07 576,334 +0.85(+2.91%)
Jul 31, 2009 28.60 29.33 28.59 29.22 593,294 +0.54(+1.88%)
Jul 30, 2009 28.20 28.75 27.84 28.68 642,553 +0.64(+2.28%)
Jul 29, 2009 28.60 28.84 27.77 28.04 662,566 -0.76(-2.64%)
Jul 28, 2009 28.47 28.81 28.00 28.80 619,248 +0.33(+1.16%)
Jul 27, 2009 27.88 28.57 27.86 28.47 806,374 +1.11(+4.06%)
Jul 24, 2009 26.94 27.39 26.83 27.36 301,009 +0.31(+1.15%)
Jul 23, 2009 26.84 27.16 26.75 27.05 324,191 +0.06(+0.22%)
Jul 22, 2009 26.92 27.10 26.71 26.99 279,925 -0.01(-0.04%)
Jul 21, 2009 27.19 27.59 26.94 27.00 325,922 -0.10(-0.37%)
Jul 20, 2009 26.76 27.16 26.66 27.10 304,119 +0.32(+1.19%)
Jul 17, 2009 26.47 26.99 26.28 26.78 310,577 +0.26(+0.98%)
Jul 16, 2009 26.11 26.53 25.87 26.52 452,676 +0.31(+1.18%)
Jul 15, 2009 26.10 26.49 26.00 26.21 440,959 +0.56(+2.18%)
Jul 14, 2009 25.81 25.98 25.59 25.65 557,367 -0.20(-0.77%)
Jul 13, 2009 25.32 26.00 25.19 25.85 295,278 +0.43(+1.69%)
Jul 10, 2009 25.18 25.54 24.85 25.42 254,521 +0.17(+0.67%)
Jul 09, 2009 24.46 25.42 24.37 25.25 375,313 +0.82(+3.36%)
Jul 08, 2009 24.51 24.71 24.25 24.43 193,820 -0.08(-0.33%)
Jul 07, 2009 24.89 24.89 24.44 24.51 193,749 -0.49(-1.96%)
Jul 06, 2009 25.08 25.19 24.71 25.00 259,135 -0.29(-1.15%)
Jul 02, 2009 25.35 25.45 25.19 25.29 140,771 -0.24(-0.94%)
Jul 01, 2009 25.45 25.63 25.26 25.53 206,712 +0.16(+0.63%)
Jun 30, 2009 25.20 25.50 25.05 25.37 255,079 -0.01(-0.04%)
Jun 29, 2009 25.45 25.55 25.25 25.38 200,957 -0.01(-0.04%)
Jun 26, 2009 24.75 25.60 24.72 25.39 400,085 +0.66(+2.67%)
Jun 25, 2009 24.65 25.10 24.60 24.73 374,224 +0.93(+3.91%)
Jun 24, 2009 23.65 24.22 23.35 23.80 494,289 +0.46(+1.97%)
Jun 23, 2009 24.22 24.41 23.25 23.34 782,065 -0.66(-2.75%)
Jun 22, 2009 24.34 24.40 23.90 24.00 302,272 -0.53(-2.16%)
Jun 19, 2009 24.40 24.64 24.26 24.53 307,009 +0.11(+0.45%)
Jun 18, 2009 23.65 24.50 23.61 24.42 271,319 +0.61(+2.56%)
Jun 17, 2009 24.15 24.24 23.35 23.81 774,911 -0.58(-2.38%)
Jun 16, 2009 25.45 25.47 24.06 24.39 517,289 -0.78(-3.10%)
Jun 15, 2009 25.63 25.81 24.95 25.17 441,748 -0.74(-2.86%)
Jun 12, 2009 25.79 25.93 25.52 25.91 250,524 +0.08(+0.31%)
Jun 11, 2009 25.60 26.00 25.45 25.83 327,740 +0.25(+0.98%)
Jun 10, 2009 25.97 25.99 25.28 25.58 334,153 -0.25(-0.97%)
Jun 09, 2009 26.22 26.22 25.60 25.83 252,494 -0.12(-0.46%)
Jun 08, 2009 25.69 26.14 25.60 25.95 345,265 -0.04(-0.15%)
Jun 05, 2009 25.90 26.18 25.79 25.99 316,581 +0.07(+0.27%)
Jun 04, 2009 25.72 26.18 25.51 25.92 298,946 +0.36(+1.41%)
Jun 03, 2009 25.84 26.18 25.13 25.56 349,348 -0.60(-2.29%)
Jun 02, 2009 26.21 26.25 25.76 26.16 580,681 -0.03(-0.11%)
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.