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 30, 2014 50.60 51.22 50.47 50.96 804,337 +0.28(+0.55%)
May 29, 2014 51.16 51.31 50.48 50.68 463,763 -0.42(-0.82%)
May 28, 2014 51.08 51.30 50.27 51.10 548,971 +0.07(+0.14%)
May 27, 2014 51.50 51.60 50.76 51.03 741,795 -0.40(-0.78%)
May 23, 2014 50.56 51.43 51.43 51.43 2,176,200 +0.49(+0.96%)
May 22, 2014 50.22 50.97 50.20 50.94 792,284 +0.80(+1.60%)
May 21, 2014 49.88 50.56 49.81 50.14 1,237,168 +0.23(+0.46%)
May 20, 2014 49.71 50.25 49.71 49.91 1,150,795 -0.03(-0.06%)
May 19, 2014 50.91 51.40 49.89 49.94 2,358,695 -1.14(-2.23%)
May 16, 2014 50.41 51.26 50.22 51.08 2,623,456 +0.94(+1.87%)
May 15, 2014 50.21 50.92 49.88 50.14 1,498,391 -0.26(-0.52%)
May 14, 2014 50.08 50.58 50.00 50.40 1,532,678 +0.30(+0.60%)
May 13, 2014 50.37 50.46 49.64 50.10 1,601,059 -0.08(-0.16%)
May 12, 2014 49.55 50.23 49.17 50.18 1,359,348 +0.64(+1.29%)
May 09, 2014 49.25 49.55 48.81 49.54 1,060,933 +0.13(+0.26%)
May 08, 2014 49.19 49.43 48.73 49.41 1,347,151 -0.02(-0.04%)
May 07, 2014 48.02 49.48 47.78 49.43 2,988,734 +2.14(+4.53%)
May 06, 2014 46.86 47.45 46.79 47.29 1,706,996 +0.53(+1.13%)
May 05, 2014 46.73 47.12 46.45 46.76 655,660 -0.03(-0.06%)
May 02, 2014 46.60 47.39 46.45 46.79 1,292,150 -0.01(-0.02%)
May 01, 2014 46.12 46.88 46.06 46.80 2,026,494 +0.21(+0.45%)
Apr 30, 2014 47.16 47.16 46.50 46.59 1,232,051 -0.37(-0.79%)
Apr 29, 2014 46.74 47.14 46.55 46.96 1,434,291 +0.22(+0.47%)
Apr 28, 2014 46.90 47.53 46.28 46.74 1,471,381 -0.11(-0.23%)
Apr 25, 2014 47.35 47.57 46.49 46.85 1,122,448 -0.63(-1.33%)
Apr 24, 2014 48.02 48.28 47.30 47.48 1,053,241 -0.26(-0.54%)
Apr 23, 2014 48.30 48.87 47.68 47.74 891,901 -0.52(-1.08%)
Apr 22, 2014 48.55 48.76 48.15 48.26 798,319 -0.29(-0.60%)
Apr 21, 2014 48.35 48.75 48.12 48.55 1,299,246 +0.19(+0.39%)
Apr 17, 2014 48.29 48.36 48.36 48.36 2,619,400 +0.00(+0.00%)
Apr 16, 2014 48.50 49.02 48.14 48.36 2,730,962 +0.12(+0.25%)
Apr 15, 2014 47.77 48.37 47.53 48.24 1,380,240 +0.43(+0.90%)
Apr 14, 2014 47.81 48.30 47.72 47.81 1,359,047 +0.00(+0.00%)
Apr 11, 2014 47.62 48.72 47.46 47.81 1,618,838 -0.04(-0.08%)
Apr 10, 2014 48.42 48.86 47.84 47.85 1,608,828 -0.56(-1.16%)
Apr 09, 2014 46.26 48.45 46.11 48.41 1,561,731 +2.03(+4.38%)
Apr 08, 2014 46.06 46.74 46.06 46.38 1,478,697 +0.32(+0.69%)
Apr 07, 2014 47.22 47.61 46.04 46.06 1,663,270 -1.37(-2.89%)
Apr 04, 2014 48.00 48.77 47.42 47.43 1,548,562 -0.54(-1.13%)
Apr 03, 2014 47.69 48.31 47.51 47.97 1,607,710 +0.06(+0.13%)
Apr 02, 2014 47.47 48.41 47.35 47.91 1,942,848 +0.29(+0.61%)
Apr 01, 2014 46.57 48.11 46.57 47.62 3,066,981 +0.87(+1.86%)
Mar 31, 2014 46.82 47.61 46.20 46.75 2,257,880 +0.04(+0.09%)
Mar 28, 2014 45.85 46.95 45.60 46.71 1,919,233 +0.91(+1.99%)
Mar 27, 2014 46.83 47.22 45.42 45.80 3,541,651 -1.03(-2.20%)
Mar 26, 2014 46.75 47.56 46.61 46.83 2,594,516 +0.40(+0.86%)
Mar 25, 2014 45.41 46.52 45.41 46.43 2,133,831 +1.03(+2.27%)
Mar 24, 2014 46.40 46.48 44.88 45.40 3,047,587 -0.90(-1.94%)
Mar 21, 2014 46.71 47.03 46.24 46.30 1,679,922 -0.27(-0.58%)
Mar 20, 2014 45.95 46.67 45.63 46.57 2,040,407 +0.50(+1.09%)
Mar 19, 2014 46.26 46.88 45.96 46.07 1,390,523 -0.30(-0.65%)
Mar 18, 2014 46.23 47.16 46.15 46.37 1,191,011 +0.10(+0.22%)
Mar 17, 2014 46.68 46.68 45.89 46.27 1,854,146 -0.12(-0.26%)
Mar 14, 2014 45.65 46.61 45.10 46.39 2,043,346 +0.86(+1.89%)
Mar 13, 2014 45.42 46.53 45.00 45.53 1,201,870 +0.13(+0.29%)
Mar 12, 2014 44.89 45.49 44.31 45.40 978,645 +0.30(+0.67%)
Mar 11, 2014 44.54 45.43 43.91 45.10 1,212,098 +0.56(+1.26%)
Mar 10, 2014 44.80 45.32 44.25 44.54 1,862,346 -0.68(-1.50%)
Mar 07, 2014 46.28 46.68 44.82 45.22 2,257,228 -0.75(-1.63%)
Mar 06, 2014 45.41 46.17 45.23 45.97 2,102,053 +0.49(+1.08%)
Mar 05, 2014 45.25 45.81 44.54 45.48 2,687,551 +0.31(+0.69%)
Mar 04, 2014 45.19 45.66 44.64 45.17 1,658,680 +0.18(+0.40%)
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.