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 29, 2014 61.54 60.65 60.65 60.65 2,130,400 -0.52(-0.85%)
Aug 28, 2014 60.00 61.28 59.55 61.17 1,353,213 +1.17(+1.95%)
Aug 27, 2014 59.30 60.00 59.27 60.00 1,222,186 +0.73(+1.23%)
Aug 26, 2014 58.69 59.37 58.14 59.27 765,815 +0.72(+1.23%)
Aug 25, 2014 57.31 58.89 56.89 58.55 868,444 +1.42(+2.49%)
Aug 22, 2014 57.44 57.61 56.70 57.13 519,844 -0.30(-0.52%)
Aug 21, 2014 57.35 57.85 57.11 57.43 681,321 +0.08(+0.14%)
Aug 20, 2014 57.49 58.55 57.16 57.35 792,845 -0.09(-0.16%)
Aug 19, 2014 57.01 57.51 56.56 57.44 616,953 +0.52(+0.91%)
Aug 18, 2014 58.11 58.50 56.64 56.92 1,255,820 -1.00(-1.73%)
Aug 15, 2014 57.83 58.86 57.76 57.92 854,429 +0.16(+0.28%)
Aug 14, 2014 57.01 58.13 56.86 57.76 883,354 +0.93(+1.64%)
Aug 13, 2014 56.62 57.88 55.85 56.83 829,874 +0.73(+1.30%)
Aug 12, 2014 56.50 56.99 55.83 56.10 744,483 -0.11(-0.20%)
Aug 11, 2014 56.55 58.05 56.02 56.21 1,304,234 +0.50(+0.90%)
Aug 08, 2014 55.97 56.00 55.05 55.71 1,526,841 -0.06(-0.11%)
Aug 07, 2014 56.07 57.80 54.56 55.77 2,908,805 +1.19(+2.18%)
Aug 06, 2014 53.99 55.28 53.42 54.58 1,332,426 +0.18(+0.33%)
Aug 05, 2014 55.30 55.63 54.06 54.40 1,674,981 -1.03(-1.86%)
Aug 04, 2014 54.00 55.84 53.80 55.43 1,795,055 +1.43(+2.65%)
Aug 01, 2014 54.00 55.10 53.53 54.00 1,413,828 -0.39(-0.72%)
Jul 31, 2014 56.30 57.45 53.17 54.39 3,184,139 -2.31(-4.07%)
Jul 30, 2014 58.20 58.20 56.11 56.70 1,544,214 -1.43(-2.46%)
Jul 29, 2014 58.99 59.46 57.52 58.13 1,014,567 -0.82(-1.39%)
Jul 28, 2014 59.89 59.89 58.61 58.95 636,455 -0.83(-1.39%)
Jul 25, 2014 59.50 60.22 59.05 59.78 2,232,401 +0.22(+0.37%)
Jul 24, 2014 58.55 59.65 57.89 59.56 572,343 +1.03(+1.76%)
Jul 23, 2014 58.75 59.00 58.38 58.53 452,866 -0.22(-0.37%)
Jul 22, 2014 57.84 58.83 57.44 58.75 1,049,028 +1.07(+1.86%)
Jul 21, 2014 57.75 58.19 56.78 57.68 741,870 +0.06(+0.10%)
Jul 18, 2014 57.01 58.40 57.01 57.62 769,516 +0.41(+0.72%)
Jul 17, 2014 57.50 58.00 56.95 57.21 548,479 -0.59(-1.02%)
Jul 16, 2014 57.56 58.03 57.34 57.80 1,097,149 +0.46(+0.80%)
Jul 15, 2014 57.36 57.50 56.81 57.34 541,650 +0.00(+0.00%)
Jul 14, 2014 57.98 58.14 57.28 57.34 421,393 -0.18(-0.31%)
Jul 11, 2014 56.88 57.95 56.62 57.52 1,885,585 +0.60(+1.05%)
Jul 10, 2014 56.78 57.28 56.58 56.92 710,344 -0.24(-0.42%)
Jul 09, 2014 56.77 57.25 56.30 57.16 1,010,099 +0.34(+0.60%)
Jul 08, 2014 57.50 57.63 56.13 56.82 1,223,232 -1.09(-1.88%)
Jul 07, 2014 58.03 58.29 57.51 57.91 722,673 -0.35(-0.60%)
Jul 03, 2014 58.41 58.26 58.26 58.26 971,600 -0.29(-0.50%)
Jul 02, 2014 58.80 59.03 58.24 58.55 850,680 -0.42(-0.71%)
Jul 01, 2014 58.78 59.21 58.29 58.97 993,947 +0.03(+0.05%)
Jun 30, 2014 58.38 58.94 58.00 58.94 1,191,129 +0.53(+0.91%)
Jun 27, 2014 57.95 58.71 57.76 58.41 1,230,156 +0.42(+0.72%)
Jun 26, 2014 59.25 60.58 57.59 57.99 2,531,797 -0.17(-0.29%)
Jun 25, 2014 54.07 58.27 53.71 58.16 3,468,158 +3.83(+7.05%)
Jun 24, 2014 55.00 55.31 54.22 54.33 1,531,150 -0.56(-1.02%)
Jun 23, 2014 54.84 55.99 54.78 54.89 1,386,295 +0.28(+0.51%)
Jun 20, 2014 54.14 55.75 54.00 54.61 2,684,396 +0.89(+1.66%)
Jun 19, 2014 53.75 54.23 52.92 53.72 1,161,485 -0.11(-0.20%)
Jun 18, 2014 54.17 54.59 53.52 53.83 770,217 -0.41(-0.76%)
Jun 17, 2014 53.84 54.47 53.26 54.24 5,051,727 +0.42(+0.78%)
Jun 16, 2014 52.42 53.97 52.42 53.82 1,714,455 +1.41(+2.69%)
Jun 13, 2014 52.74 52.80 52.07 52.41 1,719,536 -0.45(-0.85%)
Jun 12, 2014 53.05 53.38 52.51 52.86 696,890 -0.13(-0.25%)
Jun 11, 2014 53.52 54.00 52.77 52.99 950,466 -0.94(-1.74%)
Jun 10, 2014 54.81 54.84 53.83 53.93 657,877 -0.34(-0.63%)
Jun 06, 2014 53.69 54.55 53.45 54.27 1,160,751 +0.65(+1.21%)
Jun 05, 2014 52.29 53.65 52.29 53.62 1,004,831 +1.40(+2.68%)
Jun 04, 2014 51.60 53.07 51.41 52.22 1,322,275 +0.93(+1.81%)
Jun 03, 2014 51.54 51.88 51.24 51.29 486,662 -0.36(-0.70%)
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.