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 (%)
Dec 29, 2017 17.26 17.26 17.26 0 +0.07(+0.41%)
Dec 28, 2017 16.98 17.25 16.97 17.19 2,016,974 +0.19(+1.12%)
Dec 27, 2017 17.05 17.15 16.91 17.00 4,628,920 -0.04(-0.23%)
Dec 26, 2017 16.80 17.24 16.80 17.04 4,417,416 +0.19(+1.13%)
Dec 22, 2017 16.76 17.10 16.75 16.85 2,628,456 +0.04(+0.24%)
Dec 21, 2017 16.82 17.01 16.72 16.81 3,762,700 -0.01(-0.06%)
Dec 20, 2017 17.00 17.08 16.74 16.82 4,700,487 -0.04(-0.24%)
Dec 19, 2017 17.02 17.09 16.77 16.86 8,241,376 -0.14(-0.82%)
Dec 18, 2017 16.94 17.63 16.82 17.00 13,961,141 +0.23(+1.37%)
Dec 15, 2017 16.77 16.92 16.43 16.77 6,782,735 +0.07(+0.42%)
Dec 14, 2017 16.50 16.90 16.43 16.70 9,113,576 +0.20(+1.21%)
Dec 13, 2017 16.32 16.68 16.28 16.50 8,635,179 +0.17(+1.04%)
Dec 12, 2017 16.04 16.53 16.00 16.33 3,232,421 +0.30(+1.87%)
Dec 11, 2017 16.09 16.23 15.95 16.03 7,051,103 -0.04(-0.25%)
Dec 08, 2017 16.39 16.41 16.00 16.07 3,738,900 -0.20(-1.23%)
Dec 07, 2017 16.26 16.31 16.06 16.27 2,833,221 +0.00(+0.00%)
Dec 06, 2017 16.46 16.46 16.02 16.27 3,153,800 -0.32(-1.93%)
Dec 05, 2017 16.79 16.86 16.51 16.59 2,115,005 -0.14(-0.84%)
Dec 04, 2017 16.36 16.92 16.30 16.73 10,395,789 +0.31(+1.89%)
Dec 01, 2017 16.26 16.73 16.26 16.42 5,121,420 +0.22(+1.36%)
Nov 30, 2017 15.91 16.31 15.83 16.20 7,742,725 +0.41(+2.60%)
Nov 29, 2017 15.99 16.07 15.64 15.79 4,389,124 -0.27(-1.68%)
Nov 28, 2017 16.08 16.20 16.00 16.06 1,514,468 -0.04(-0.25%)
Nov 27, 2017 16.11 16.30 16.09 16.10 4,085,957 -0.13(-0.80%)
Nov 24, 2017 16.35 16.44 16.14 16.23 859,625 +0.06(+0.37%)
Nov 22, 2017 16.15 16.30 16.07 16.17 3,411,751 +0.12(+0.75%)
Nov 21, 2017 16.38 16.50 15.96 16.05 4,041,126 -0.13(-0.80%)
Nov 20, 2017 16.34 16.40 15.99 16.18 6,150,763 -0.13(-0.80%)
Nov 17, 2017 16.67 16.80 16.30 16.31 4,812,512 -0.33(-1.98%)
Nov 16, 2017 16.47 16.86 16.41 16.64 3,105,913 +0.26(+1.59%)
Nov 15, 2017 16.42 16.61 16.05 16.38 5,260,258 -0.27(-1.62%)
Nov 14, 2017 16.65 16.76 16.39 16.65 4,752,538 -0.07(-0.42%)
Nov 13, 2017 17.34 17.39 16.60 16.72 11,338,852 -0.75(-4.29%)
Nov 10, 2017 17.52 17.75 17.22 17.47 4,118,704 -0.04(-0.23%)
Nov 09, 2017 17.68 17.87 17.35 17.51 5,809,668 -0.28(-1.57%)
Nov 08, 2017 18.58 18.66 17.79 17.79 5,857,172 -0.91(-4.87%)
Nov 07, 2017 18.06 18.70 18.01 18.70 8,261,228 +0.63(+3.49%)
Nov 06, 2017 17.55 18.10 17.54 18.07 3,912,703 +0.28(+1.57%)
Nov 03, 2017 17.54 17.93 17.49 17.79 2,984,548 +0.28(+1.60%)
Nov 02, 2017 17.88 17.95 17.30 17.51 4,104,522 -0.41(-2.29%)
Nov 01, 2017 17.90 18.06 17.84 17.92 8,412,411 +0.17(+0.96%)
Oct 31, 2017 17.77 17.79 17.24 17.75 3,513,155 +0.06(+0.34%)
Oct 30, 2017 17.63 17.98 17.56 17.69 6,335,676 +0.02(+0.11%)
Oct 27, 2017 16.88 17.77 16.85 17.67 7,623,728 +0.95(+5.68%)
Oct 26, 2017 16.15 16.79 15.82 16.72 7,655,457 +0.62(+3.85%)
Oct 25, 2017 16.75 16.75 16.00 16.10 10,987,782 -0.72(-4.28%)
Oct 24, 2017 16.97 16.97 16.35 16.82 8,185,162 -0.09(-0.53%)
Oct 23, 2017 17.23 17.35 16.73 16.91 6,034,519 -0.35(-2.03%)
Oct 20, 2017 17.52 17.52 17.20 17.26 2,607,148 -0.23(-1.32%)
Oct 19, 2017 17.29 17.58 17.22 17.49 1,810,324 +0.04(+0.23%)
Oct 18, 2017 17.83 17.84 17.32 17.45 3,548,962 -0.29(-1.63%)
Oct 17, 2017 17.91 18.00 17.68 17.74 3,276,526 -0.01(-0.06%)
Oct 16, 2017 18.06 18.07 17.68 17.75 7,183,430 -0.25(-1.39%)
Oct 13, 2017 18.33 18.34 17.95 18.00 4,895,359 -0.20(-1.10%)
Oct 12, 2017 18.14 18.28 18.05 18.20 2,670,855 -0.04(-0.22%)
Oct 11, 2017 17.99 18.31 17.95 18.24 6,334,786 +0.24(+1.33%)
Oct 10, 2017 17.99 18.11 17.94 18.00 3,599,528 +0.10(+0.56%)
Oct 09, 2017 17.97 17.97 17.78 17.90 4,427,336 -0.02(-0.11%)
Oct 06, 2017 17.69 17.95 17.68 17.92 2,849,127 +0.08(+0.45%)
Oct 05, 2017 17.49 17.93 17.49 17.84 4,473,785 +0.36(+2.06%)
Oct 04, 2017 17.48 17.55 17.31 17.48 3,087,081 +0.04(+0.23%)
Oct 03, 2017 17.18 17.46 17.09 17.44 16,046,276 +0.24(+1.40%)
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.