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 31, 2012 37.00 37.04 36.19 36.33 1,699,348 -0.62(-1.68%)
May 30, 2012 37.17 37.37 36.73 36.95 580,976 -0.64(-1.70%)
May 29, 2012 37.89 37.99 37.36 37.59 631,291 -0.08(-0.21%)
May 25, 2012 37.83 37.93 37.50 37.67 429,645 -0.12(-0.32%)
May 24, 2012 37.77 38.25 37.31 37.79 513,020 +0.16(+0.43%)
May 23, 2012 37.63 37.84 36.96 37.63 608,304 -0.13(-0.34%)
May 22, 2012 37.23 37.96 37.23 37.76 602,559 +0.70(+1.89%)
May 21, 2012 36.63 37.06 36.60 37.06 1,212,823 +0.61(+1.67%)
May 18, 2012 38.42 38.77 36.28 36.45 1,763,129 -1.99(-5.18%)
May 17, 2012 38.85 39.00 38.35 38.44 951,852 -0.35(-0.90%)
May 16, 2012 39.20 39.55 38.77 38.79 671,907 -0.16(-0.41%)
May 15, 2012 39.41 39.61 38.85 38.95 653,540 -0.38(-0.97%)
May 14, 2012 40.04 40.26 39.26 39.33 662,595 -1.02(-2.53%)
May 11, 2012 40.23 40.82 40.16 40.35 609,517 -0.12(-0.30%)
May 10, 2012 40.19 40.55 40.05 40.47 680,790 +0.58(+1.45%)
May 09, 2012 39.66 40.66 39.61 39.89 899,816 -0.01(-0.03%)
May 08, 2012 39.94 40.15 39.56 39.90 1,050,027 -0.27(-0.67%)
May 07, 2012 40.56 40.71 40.00 40.17 957,952 -0.42(-1.03%)
May 04, 2012 40.16 40.66 39.85 40.59 859,268 +0.09(+0.22%)
May 03, 2012 41.47 41.77 40.33 40.50 1,216,138 -0.94(-2.27%)
May 02, 2012 41.80 42.15 41.27 41.44 1,212,938 -1.33(-3.11%)
May 01, 2012 42.08 43.12 42.00 42.77 2,525,449 +0.81(+1.93%)
Apr 30, 2012 41.21 42.13 40.90 41.96 4,336,090 +1.88(+4.69%)
Apr 27, 2012 40.30 40.34 39.85 40.08 658,141 -0.08(-0.20%)
Apr 26, 2012 40.12 40.23 40.03 40.16 835,142 +0.06(+0.15%)
Apr 25, 2012 40.27 40.27 40.00 40.10 776,080 +0.02(+0.05%)
Apr 24, 2012 40.05 40.20 39.76 40.08 758,153 +0.26(+0.65%)
Apr 23, 2012 39.78 40.12 39.28 39.82 1,396,990 -0.08(-0.20%)
Apr 20, 2012 40.00 40.23 39.87 39.90 1,768,835 +0.31(+0.78%)
Apr 19, 2012 39.01 39.82 38.75 39.59 1,697,074 +0.59(+1.51%)
Apr 18, 2012 38.63 39.12 38.28 39.00 2,029,202 +0.34(+0.88%)
Apr 17, 2012 38.78 38.86 38.26 38.66 1,423,453 +0.20(+0.52%)
Apr 16, 2012 39.08 39.27 38.41 38.46 1,200,537 -0.58(-1.49%)
Apr 13, 2012 39.31 39.70 38.58 39.04 1,142,508 -0.36(-0.91%)
Apr 12, 2012 39.18 39.73 39.10 39.40 1,348,570 +0.39(+1.00%)
Apr 11, 2012 39.32 39.45 38.92 39.01 1,694,993 +0.01(+0.03%)
Apr 10, 2012 40.00 40.13 38.63 39.00 1,926,874 -1.05(-2.62%)
Apr 09, 2012 40.33 40.54 39.97 40.05 1,127,304 -0.79(-1.93%)
Apr 05, 2012 40.48 40.90 40.35 40.84 1,106,886 +0.26(+0.64%)
Apr 04, 2012 41.26 41.46 40.49 40.58 2,589,584 -0.94(-2.26%)
Apr 03, 2012 41.06 41.56 41.04 41.52 1,870,661 +0.32(+0.78%)
Apr 02, 2012 40.24 41.34 40.24 41.20 2,768,283 +0.90(+2.23%)
Mar 30, 2012 40.53 40.73 40.03 40.30 2,716,174 -0.19(-0.47%)
Mar 29, 2012 40.07 41.44 39.79 40.49 2,548,726 +0.22(+0.55%)
Mar 28, 2012 40.90 40.99 38.86 40.27 4,483,285 -0.72(-1.76%)
Mar 27, 2012 41.37 41.77 40.79 40.99 4,590,550 -0.33(-0.80%)
Mar 26, 2012 42.64 42.73 41.12 41.32 6,206,399 -1.16(-2.73%)
Mar 23, 2012 42.69 42.92 42.45 42.48 1,112,556 -0.28(-0.65%)
Mar 22, 2012 43.00 43.31 42.65 42.76 967,651 -0.48(-1.11%)
Mar 21, 2012 43.54 43.65 42.94 43.24 1,777,449 -0.41(-0.94%)
Mar 20, 2012 43.65 44.35 43.62 43.65 3,481,803 -0.61(-1.38%)
Mar 19, 2012 44.00 44.30 44.00 44.26 1,949,759 +0.30(+0.68%)
Mar 16, 2012 43.72 44.16 43.56 43.96 2,346,160 +0.24(+0.55%)
Mar 15, 2012 42.33 43.89 42.25 43.72 1,519,262 +1.34(+3.16%)
Mar 14, 2012 42.21 42.96 42.09 42.38 823,767 +0.03(+0.07%)
Mar 13, 2012 42.50 42.76 42.15 42.35 787,200 +0.02(+0.05%)
Mar 12, 2012 43.10 43.19 42.27 42.33 903,273 -0.69(-1.60%)
Mar 09, 2012 42.81 43.15 42.69 43.02 623,493 +0.07(+0.16%)
Mar 08, 2012 42.70 43.05 42.41 42.95 713,048 +0.30(+0.70%)
Mar 07, 2012 41.90 42.81 41.58 42.65 572,091 +0.84(+2.01%)
Mar 06, 2012 42.27 42.40 41.42 41.81 864,788 -0.73(-1.72%)
Mar 05, 2012 42.61 42.96 42.41 42.54 798,276 -0.22(-0.51%)
Mar 02, 2012 43.00 43.35 42.60 42.76 713,110 -0.28(-0.65%)
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.