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 (%)
Feb 28, 2017 18.85 19.05 18.74 18.84 3,280,814 -0.12(-0.63%)
Feb 27, 2017 18.94 19.12 18.71 18.96 3,250,824 +0.09(+0.48%)
Feb 24, 2017 18.81 18.94 18.61 18.87 2,883,668 -0.11(-0.58%)
Feb 23, 2017 19.30 19.40 18.70 18.98 5,069,139 +0.06(+0.32%)
Feb 22, 2017 19.01 19.04 18.79 18.92 2,947,326 -0.13(-0.68%)
Feb 21, 2017 19.39 19.41 18.96 19.05 3,674,047 -0.01(-0.05%)
Feb 17, 2017 19.06 19.06 19.06 0 -0.06(-0.31%)
Feb 16, 2017 19.44 19.54 19.06 19.12 5,723,317 -0.24(-1.24%)
Feb 15, 2017 19.43 19.85 19.26 19.36 5,089,825 -0.02(-0.10%)
Feb 14, 2017 18.62 19.45 18.49 19.38 8,351,889 +0.80(+4.31%)
Feb 13, 2017 18.78 18.89 18.46 18.58 5,922,883 -0.26(-1.38%)
Feb 10, 2017 19.35 19.37 18.83 18.84 5,297,450 -0.31(-1.62%)
Feb 09, 2017 19.25 19.48 18.96 19.15 6,616,207 -0.10(-0.52%)
Feb 08, 2017 19.05 19.27 18.44 19.25 4,885,187 +0.20(+1.05%)
Feb 07, 2017 18.40 19.17 18.30 19.05 7,579,286 +0.51(+2.75%)
Feb 06, 2017 19.04 19.20 18.42 18.54 7,322,594 -0.51(-2.68%)
Feb 03, 2017 18.67 19.27 18.34 19.05 12,758,020 +0.54(+2.92%)
Feb 02, 2017 18.29 18.52 17.93 18.51 3,439,576 +0.42(+2.32%)
Feb 01, 2017 18.28 18.32 17.89 18.09 3,732,718 +0.14(+0.78%)
Jan 31, 2017 18.07 18.17 17.71 17.95 5,375,765 -0.07(-0.39%)
Jan 30, 2017 18.44 18.44 17.94 18.02 4,051,041 -0.54(-2.91%)
Jan 27, 2017 18.90 18.95 18.30 18.56 3,731,457 -0.40(-2.11%)
Jan 26, 2017 19.11 19.22 18.87 18.96 4,673,289 +0.04(+0.21%)
Jan 25, 2017 18.76 18.98 18.62 18.92 6,811,631 +0.30(+1.61%)
Jan 24, 2017 18.77 18.99 18.41 18.62 5,043,000 +0.37(+2.03%)
Jan 23, 2017 17.91 18.30 17.82 18.25 2,707,065 +0.23(+1.28%)
Jan 20, 2017 17.84 18.06 17.71 18.02 4,593,217 +0.31(+1.75%)
Jan 19, 2017 17.91 18.16 17.62 17.71 4,488,219 -0.29(-1.61%)
Jan 18, 2017 18.31 18.31 17.91 18.00 7,590,192 -0.54(-2.91%)
Jan 17, 2017 18.61 18.75 18.36 18.54 6,400,527 -0.06(-0.32%)
Jan 13, 2017 18.60 18.60 18.60 0 -0.20(-1.06%)
Jan 12, 2017 19.11 19.19 18.51 18.80 4,319,931 -0.03(-0.16%)
Jan 11, 2017 18.74 18.99 18.61 18.83 4,395,143 +0.09(+0.48%)
Jan 10, 2017 18.84 18.90 18.58 18.74 5,949,958 -0.18(-0.95%)
Jan 09, 2017 19.36 19.39 18.44 18.92 12,312,304 -0.94(-4.73%)
Jan 06, 2017 19.67 20.05 19.54 19.86 4,888,675 +0.28(+1.43%)
Jan 05, 2017 19.59 19.77 19.48 19.58 3,209,199 +0.01(+0.05%)
Jan 04, 2017 19.20 19.75 19.00 19.57 5,156,595 +0.40(+2.09%)
Jan 03, 2017 19.59 19.93 19.06 19.17 5,627,135 -0.14(-0.73%)
Dec 30, 2016 19.31 19.31 19.31 0 -0.07(-0.36%)
Dec 29, 2016 19.21 19.54 19.05 19.38 2,216,952 +0.13(+0.68%)
Dec 28, 2016 19.52 19.63 19.09 19.25 3,090,721 -0.28(-1.43%)
Dec 27, 2016 19.66 19.81 19.36 19.53 5,983,700 -0.06(-0.31%)
Dec 23, 2016 19.59 19.59 19.59 0 +0.30(+1.56%)
Dec 22, 2016 18.76 19.98 18.73 19.29 10,910,251 +0.53(+2.83%)
Dec 21, 2016 18.89 19.25 18.67 18.76 4,590,734 +0.02(+0.11%)
Dec 20, 2016 17.99 19.41 17.98 18.74 10,796,416 +0.78(+4.34%)
Dec 19, 2016 17.79 18.07 17.68 17.96 4,325,129 +0.17(+0.96%)
Dec 16, 2016 17.50 18.02 17.37 17.79 22,063,664 +0.32(+1.83%)
Dec 15, 2016 17.00 17.60 16.76 17.47 8,935,999 +0.37(+2.16%)
Dec 14, 2016 17.05 17.41 16.93 17.10 5,002,718 -0.12(-0.70%)
Dec 13, 2016 17.24 17.38 17.01 17.22 2,277,594 +0.12(+0.70%)
Dec 12, 2016 17.50 17.57 17.02 17.10 3,654,856 -0.08(-0.47%)
Dec 09, 2016 17.36 17.54 17.18 17.18 4,541,414 -0.11(-0.64%)
Dec 08, 2016 17.07 17.31 16.89 17.29 4,267,168 +0.30(+1.77%)
Dec 07, 2016 16.52 17.03 16.50 16.99 7,908,394 +0.43(+2.60%)
Dec 06, 2016 16.00 16.68 15.96 16.56 6,327,212 +0.49(+3.05%)
Dec 05, 2016 16.28 16.44 16.05 16.07 7,672,046 -0.41(-2.49%)
Dec 02, 2016 16.30 16.82 16.03 16.48 7,670,864 +0.17(+1.04%)
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.