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 (%)
Sep 30, 2015 19.29 20.96 19.00 20.81 28,951,958 +2.04(+10.87%)
Sep 29, 2015 20.36 20.66 18.62 18.77 28,257,516 -1.52(-7.49%)
Sep 28, 2015 22.24 22.41 20.17 20.29 30,394,408 -2.95(-12.69%)
Sep 25, 2015 23.71 24.24 22.61 23.24 8,941,254 -0.43(-1.82%)
Sep 24, 2015 24.22 24.49 22.30 23.67 17,960,878 -0.28(-1.17%)
Sep 23, 2015 24.65 24.93 23.30 23.95 11,230,419 -0.70(-2.84%)
Sep 22, 2015 25.49 25.68 24.60 24.65 5,545,096 -1.19(-4.61%)
Sep 21, 2015 25.83 26.06 25.56 25.84 7,746,362 +0.13(+0.51%)
Sep 18, 2015 24.84 25.90 24.84 25.71 10,395,129 +0.15(+0.59%)
Sep 17, 2015 25.88 26.07 25.36 25.56 7,083,061 -0.18(-0.70%)
Sep 16, 2015 25.45 27.04 25.03 25.74 6,040,780 +0.43(+1.70%)
Sep 15, 2015 25.42 25.85 25.20 25.31 4,981,973 -0.12(-0.47%)
Sep 14, 2015 26.03 26.03 25.09 25.43 4,871,024 -0.39(-1.51%)
Sep 11, 2015 26.75 27.00 25.53 25.82 7,788,269 -1.20(-4.44%)
Sep 10, 2015 26.69 27.07 26.24 27.02 7,598,963 +0.25(+0.93%)
Sep 09, 2015 26.98 27.47 26.71 26.77 4,754,930 -0.23(-0.85%)
Sep 08, 2015 27.03 27.49 26.78 27.00 3,738,164 +0.13(+0.48%)
Sep 04, 2015 27.07 26.87 26.87 26.87 3,506,500 -0.37(-1.36%)
Sep 03, 2015 27.26 27.84 27.02 27.24 5,023,614 +0.14(+0.52%)
Sep 02, 2015 27.15 27.64 26.28 27.10 6,273,518 +0.12(+0.44%)
Sep 01, 2015 27.47 27.85 26.80 26.98 5,758,013 -1.07(-3.81%)
Aug 31, 2015 28.50 28.85 28.02 28.05 2,769,729 -0.73(-2.54%)
Aug 28, 2015 27.75 28.86 27.50 28.78 5,710,456 +0.88(+3.15%)
Aug 27, 2015 27.15 28.30 26.96 27.90 6,258,661 +1.35(+5.08%)
Aug 26, 2015 26.57 26.97 25.38 26.55 8,839,603 +0.17(+0.64%)
Aug 25, 2015 27.13 27.66 26.28 26.38 6,215,695 -0.38(-1.42%)
Aug 24, 2015 25.01 27.42 23.60 26.76 6,456,847 -0.74(-2.69%)
Aug 21, 2015 28.04 28.49 27.30 27.50 6,783,564 -0.75(-2.65%)
Aug 20, 2015 29.52 30.02 28.21 28.25 4,771,513 -1.50(-5.04%)
Aug 19, 2015 30.20 30.69 28.93 29.75 8,534,382 -0.40(-1.33%)
Aug 18, 2015 30.74 30.99 29.94 30.15 3,577,234 -0.58(-1.89%)
Aug 17, 2015 29.84 31.15 29.84 30.73 7,952,281 +0.88(+2.95%)
Aug 14, 2015 29.46 30.18 29.46 29.85 4,930,209 +0.36(+1.22%)
Aug 13, 2015 28.88 29.51 28.86 29.49 8,728,851 +0.24(+0.82%)
Aug 12, 2015 28.62 29.61 28.15 29.25 7,139,508 +0.52(+1.81%)
Aug 11, 2015 28.07 28.77 27.69 28.73 4,428,667 +0.30(+1.06%)
Aug 10, 2015 27.55 28.53 27.55 28.43 6,987,202 +1.04(+3.80%)
Aug 07, 2015 27.76 28.45 27.35 27.39 10,502,929 -0.39(-1.40%)
Aug 06, 2015 28.09 28.11 26.31 27.78 11,479,785 -0.16(-0.57%)
Aug 05, 2015 29.29 30.11 27.61 27.94 13,191,181 -1.25(-4.28%)
Aug 04, 2015 29.31 29.58 28.99 29.19 4,691,163 -0.46(-1.55%)
Aug 03, 2015 29.92 30.18 29.24 29.65 7,544,329 -0.43(-1.43%)
Jul 31, 2015 29.94 30.40 29.90 30.08 4,852,257 +0.08(+0.27%)
Jul 30, 2015 30.49 30.59 29.70 30.00 5,072,566 -0.65(-2.12%)
Jul 29, 2015 30.42 30.73 30.04 30.65 3,146,545 +0.47(+1.56%)
Jul 28, 2015 29.11 30.43 28.71 30.18 4,691,160 +1.22(+4.21%)
Jul 27, 2015 29.26 29.64 28.53 28.96 5,479,627 -30.00(-50.88%)
Jul 24, 2015 59.45 59.83 58.84 58.96 5,045,200 -0.32(-0.54%)
Jul 23, 2015 59.05 60.88 58.61 59.28 2,733,217 -0.06(-0.10%)
Jul 22, 2015 59.81 60.17 58.57 59.34 3,102,339 -0.95(-1.58%)
Jul 21, 2015 61.33 62.21 59.84 60.29 2,998,496 -1.11(-1.81%)
Jul 20, 2015 62.49 62.49 60.72 61.40 3,822,281 -1.02(-1.63%)
Jul 17, 2015 64.09 64.62 62.19 62.42 3,649,686 -1.78(-2.77%)
Jul 16, 2015 64.50 64.65 63.94 64.20 2,161,386 -0.31(-0.48%)
Jul 15, 2015 65.73 65.73 63.64 64.51 2,349,212 -0.78(-1.19%)
Jul 14, 2015 65.61 66.00 65.19 65.29 1,699,706 -0.28(-0.43%)
Jul 13, 2015 66.05 66.11 65.34 65.57 1,643,711 +0.17(+0.26%)
Jul 10, 2015 65.16 66.06 64.96 65.40 2,217,332 +0.88(+1.36%)
Jul 09, 2015 63.84 65.35 63.84 64.52 3,931,234 +1.54(+2.45%)
Jul 08, 2015 63.21 63.87 62.43 62.98 2,549,465 -0.61(-0.96%)
Jul 07, 2015 64.08 64.24 61.67 63.59 3,701,649 -0.38(-0.59%)
Jul 06, 2015 63.97 64.69 63.53 63.97 1,650,801 -0.75(-1.16%)
Jul 02, 2015 63.36 64.72 64.72 64.72 6,170,400 +1.64(+2.60%)
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.