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 (%)
May 28, 2010 30.75 31.19 30.32 30.75 307,929 +0.04(+0.13%)
May 27, 2010 30.62 30.89 30.21 30.71 403,998 +0.89(+2.98%)
May 26, 2010 29.53 30.46 29.33 29.82 547,173 +0.68(+2.33%)
May 25, 2010 28.54 29.16 28.04 29.14 605,643 -0.02(-0.07%)
May 24, 2010 28.97 29.39 28.77 29.16 268,382 +0.18(+0.62%)
May 21, 2010 27.74 29.05 27.25 28.98 625,928 +0.83(+2.95%)
May 20, 2010 28.05 28.40 27.31 28.15 1,403,647 -1.38(-4.67%)
May 19, 2010 30.10 30.30 28.95 29.53 735,308 -0.80(-2.64%)
May 18, 2010 30.65 31.09 30.16 30.33 373,358 -0.13(-0.43%)
May 17, 2010 31.50 31.73 30.07 30.46 647,236 -1.03(-3.27%)
May 14, 2010 31.49 31.51 30.90 31.49 801,847 +0.05(+0.16%)
May 13, 2010 32.12 32.12 31.19 31.44 1,071,504 -0.86(-2.66%)
May 12, 2010 32.47 32.56 31.95 32.30 1,162,343 -0.33(-1.01%)
May 11, 2010 32.61 32.99 32.56 32.63 560,007 +0.50(+1.56%)
May 10, 2010 31.78 32.13 31.78 32.13 391,699 +0.84(+2.68%)
May 07, 2010 31.32 32.25 30.51 31.29 536,723 +0.29(+0.94%)
May 06, 2010 31.00 32.70 27.92 31.00 200 -0.51(-1.62%)
May 05, 2010 33.02 33.37 31.29 31.51 1,031,089 -2.64(-7.73%)
May 04, 2010 34.73 34.84 33.86 34.15 5,652 -0.75(-2.15%)
May 03, 2010 34.46 34.90 34.19 34.90 197,519 +0.68(+1.99%)
Apr 30, 2010 34.79 34.79 33.89 34.22 164,834 -0.38(-1.10%)
Apr 29, 2010 34.60 34.94 34.38 34.60 153,475 +0.33(+0.96%)
Apr 28, 2010 34.52 34.54 33.88 34.27 215,771 +0.05(+0.15%)
Apr 27, 2010 35.30 35.34 34.14 34.22 316,905 -1.03(-2.92%)
Apr 26, 2010 35.25 35.41 35.20 35.25 200,732 +0.05(+0.14%)
Apr 23, 2010 35.10 35.37 34.75 35.20 283,297 +0.19(+0.54%)
Apr 22, 2010 35.03 35.20 34.78 35.01 188,530 -0.17(-0.48%)
Apr 21, 2010 35.07 35.30 35.04 35.18 172,145 -0.01(-0.03%)
Apr 20, 2010 35.35 35.51 35.13 35.19 224,008 +0.19(+0.54%)
Apr 19, 2010 34.79 35.17 34.68 35.00 267,649 -0.01(-0.03%)
Apr 16, 2010 35.30 35.39 34.60 35.01 280,824 -0.39(-1.10%)
Apr 15, 2010 35.31 35.43 35.18 35.40 229,804 +0.06(+0.17%)
Apr 14, 2010 35.35 35.46 35.15 35.34 180,399 -0.02(-0.06%)
Apr 13, 2010 35.15 35.36 34.95 35.36 199,104 +0.13(+0.37%)
Apr 12, 2010 35.19 35.39 35.11 35.23 158,641 +0.10(+0.28%)
Apr 09, 2010 35.00 35.16 34.99 35.13 161,218 +0.13(+0.37%)
Apr 08, 2010 34.69 35.02 34.39 35.00 185,211 +0.30(+0.86%)
Apr 07, 2010 34.75 34.90 34.65 34.70 204,271 -0.05(-0.14%)
Apr 06, 2010 34.96 35.39 34.71 34.75 411,767 -0.21(-0.60%)
Apr 05, 2010 34.20 34.97 34.02 34.96 305,353 +1.18(+3.49%)
Apr 01, 2010 33.75 33.78 33.78 33.78 1,378,000 +0.04(+0.12%)
Mar 31, 2010 33.89 33.95 33.66 33.74 268,263 -0.07(-0.21%)
Mar 30, 2010 33.50 33.98 33.48 33.81 262,098 +0.40(+1.20%)
Mar 29, 2010 33.25 33.60 33.06 33.41 244,956 +0.32(+0.97%)
Mar 26, 2010 32.94 33.19 32.94 33.09 223,420 +0.09(+0.27%)
Mar 25, 2010 33.13 33.28 32.92 33.00 252,361 -0.10(-0.30%)
Mar 24, 2010 33.02 33.13 32.81 33.10 224,114 +0.09(+0.27%)
Mar 23, 2010 33.10 33.15 32.97 33.01 306,174 +0.01(+0.03%)
Mar 22, 2010 32.85 33.02 32.73 33.00 229,169 +0.00(+0.00%)
Mar 19, 2010 33.99 33.99 32.88 33.00 505,849 -0.38(-1.14%)
Mar 18, 2010 33.51 33.87 33.04 33.38 256,343 -0.21(-0.63%)
Mar 17, 2010 33.65 33.98 33.47 33.59 183,413 -0.07(-0.21%)
Mar 16, 2010 33.78 33.78 33.46 33.66 295,213 -0.11(-0.33%)
Mar 15, 2010 33.53 33.82 33.53 33.77 286,525 +0.11(+0.33%)
Mar 12, 2010 33.47 33.76 33.47 33.66 174,939 +0.30(+0.90%)
Mar 11, 2010 32.99 33.42 32.89 33.36 155,188 +0.26(+0.79%)
Mar 10, 2010 32.63 33.20 32.63 33.10 418,358 +0.35(+1.07%)
Mar 09, 2010 32.60 33.08 32.53 32.75 296,762 +0.15(+0.46%)
Mar 08, 2010 32.25 32.82 32.25 32.60 282,146 +0.23(+0.71%)
Mar 05, 2010 32.15 32.45 32.05 32.37 445,832 +0.23(+0.72%)
Mar 04, 2010 32.37 32.50 32.00 32.14 237,201 -0.36(-1.11%)
Mar 03, 2010 32.30 32.64 32.22 32.50 329,489 +0.20(+0.62%)
Mar 02, 2010 32.87 32.87 32.29 32.30 290,789 -0.39(-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.