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 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%)
Jul 01, 2015 64.01 64.80 62.94 63.08 3,609,194 -1.09(-1.70%)
Jun 30, 2015 64.54 65.00 63.79 64.17 2,524,032 -0.05(-0.08%)
Jun 29, 2015 63.56 65.16 63.56 64.22 3,558,788 -0.94(-1.44%)
Jun 26, 2015 62.84 66.05 62.84 65.16 4,378,860 +1.98(+3.13%)
Jun 25, 2015 64.58 64.88 62.82 63.18 5,327,607 -1.56(-2.41%)
Jun 24, 2015 64.39 65.94 64.03 64.74 5,137,426 +0.67(+1.05%)
Jun 23, 2015 65.38 66.62 63.89 64.07 8,332,239 -0.99(-1.52%)
Jun 22, 2015 69.00 69.20 64.77 65.06 10,451,327 -3.33(-4.87%)
Jun 19, 2015 69.40 69.67 68.28 68.39 1,423,995 -1.28(-1.84%)
Jun 18, 2015 69.94 70.34 69.40 69.67 1,400,291 -0.18(-0.26%)
Jun 17, 2015 70.30 70.51 69.40 69.85 1,169,767 -0.06(-0.09%)
Jun 16, 2015 70.51 70.80 69.68 69.91 886,634 -0.57(-0.81%)
Jun 15, 2015 68.55 70.88 68.55 70.48 1,771,903 +1.45(+2.10%)
Jun 12, 2015 68.09 69.11 67.54 69.03 818,435 +0.51(+0.74%)
Jun 11, 2015 68.67 69.30 68.40 68.52 793,929 +0.04(+0.06%)
Jun 10, 2015 68.88 69.30 68.15 68.48 841,151 +0.20(+0.29%)
Jun 09, 2015 68.00 68.57 67.51 68.28 815,374 +0.50(+0.74%)
Jun 08, 2015 67.75 68.81 67.67 67.78 1,566,970 -0.17(-0.25%)
Jun 05, 2015 66.04 68.78 65.98 67.95 1,810,303 +1.61(+2.43%)
Jun 04, 2015 66.38 66.75 65.25 66.34 1,806,863 -0.18(-0.27%)
Jun 03, 2015 67.86 68.04 65.76 66.52 2,359,269 -1.57(-2.31%)
Jun 02, 2015 68.37 68.49 67.41 68.09 842,687 -0.07(-0.10%)
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.