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 31, 2018 17.32 17.49 17.28 17.28 3,369,685 -0.11(-0.63%)
May 30, 2018 16.92 17.42 16.80 17.39 5,097,530 +0.59(+3.51%)
May 29, 2018 16.64 16.83 16.56 16.80 4,706,623 +0.05(+0.30%)
May 25, 2018 16.75 16.75 16.75 0 -0.03(-0.18%)
May 24, 2018 17.00 17.02 16.45 16.78 7,376,005 -0.40(-2.33%)
May 23, 2018 16.96 17.30 16.96 17.18 6,546,490 +0.00(+0.00%)
May 22, 2018 17.17 17.47 17.06 17.18 5,135,819 +0.09(+0.53%)
May 21, 2018 17.05 17.27 16.76 17.09 3,480,163 +0.17(+1.00%)
May 18, 2018 16.95 17.05 16.82 16.92 2,247,187 +0.00(+0.00%)
May 17, 2018 16.93 17.11 16.70 16.92 4,757,086 +0.23(+1.38%)
May 16, 2018 16.52 16.70 16.43 16.69 2,659,829 +0.17(+1.03%)
May 15, 2018 16.61 16.61 16.37 16.52 2,645,406 -0.10(-0.60%)
May 14, 2018 16.50 16.64 16.41 16.62 3,704,046 +0.15(+0.91%)
May 11, 2018 16.44 16.61 16.29 16.47 2,916,395 +0.07(+0.43%)
May 10, 2018 16.83 16.85 15.90 16.40 6,608,009 -0.41(-2.44%)
May 09, 2018 16.84 16.99 16.66 16.81 5,313,032 +0.12(+0.72%)
May 08, 2018 16.47 16.89 16.26 16.69 3,834,127 +0.17(+1.03%)
May 07, 2018 16.37 16.71 16.35 16.52 4,110,982 +0.23(+1.41%)
May 04, 2018 16.03 16.34 15.89 16.29 4,181,337 +0.00(+0.00%)
May 03, 2018 15.93 16.29 15.92 16.29 4,757,258 +0.29(+1.81%)
May 02, 2018 15.86 16.16 15.82 16.00 4,458,792 +0.14(+0.88%)
May 01, 2018 15.75 15.90 15.69 15.86 1,812,558 +0.06(+0.38%)
Apr 30, 2018 15.69 15.91 15.59 15.80 2,398,322 +0.11(+0.70%)
Apr 27, 2018 15.73 15.90 15.36 15.69 3,152,175 -0.16(-1.01%)
Apr 26, 2018 15.68 15.86 15.18 15.85 3,595,102 +0.22(+1.41%)
Apr 25, 2018 15.39 15.63 15.29 15.63 1,564,989 +0.12(+0.77%)
Apr 24, 2018 15.97 16.00 15.40 15.51 3,507,927 -0.45(-2.82%)
Apr 23, 2018 15.97 16.06 15.76 15.96 2,731,914 +0.09(+0.57%)
Apr 20, 2018 16.10 16.13 15.77 15.87 2,078,459 -0.24(-1.49%)
Apr 19, 2018 15.86 16.11 15.77 16.11 5,367,867 +0.31(+1.96%)
Apr 18, 2018 15.86 16.16 15.57 15.80 4,653,896 +0.10(+0.64%)
Apr 17, 2018 15.38 15.85 15.26 15.70 4,458,031 +0.44(+2.88%)
Apr 16, 2018 14.80 15.35 14.65 15.26 2,537,712 +0.51(+3.46%)
Apr 13, 2018 14.84 14.97 14.72 14.75 1,625,352 -0.07(-0.47%)
Apr 12, 2018 14.92 14.99 14.68 14.82 2,420,157 -0.08(-0.54%)
Apr 11, 2018 14.81 15.10 14.71 14.90 6,123,410 +0.03(+0.20%)
Apr 10, 2018 14.40 14.99 14.36 14.87 4,119,454 +0.60(+4.20%)
Apr 09, 2018 14.12 14.35 13.95 14.27 2,413,428 +0.08(+0.56%)
Apr 06, 2018 14.26 14.45 13.99 14.19 1,641,175 -0.18(-1.25%)
Apr 05, 2018 14.33 14.48 14.19 14.37 3,234,657 +0.10(+0.70%)
Apr 04, 2018 14.11 14.37 13.99 14.27 1,569,256 -0.04(-0.28%)
Apr 03, 2018 14.16 14.35 13.73 14.31 3,570,398 +0.14(+0.99%)
Apr 02, 2018 14.20 14.31 13.80 14.17 22,299,582 -0.04(-0.28%)
Mar 29, 2018 14.21 14.21 14.21 0 -0.04(-0.28%)
Mar 28, 2018 14.07 14.51 14.03 14.25 2,577,217 +0.05(+0.35%)
Mar 27, 2018 14.40 14.59 14.08 14.20 5,029,428 -0.22(-1.53%)
Mar 26, 2018 14.35 14.52 14.02 14.42 7,073,621 +0.18(+1.26%)
Mar 23, 2018 14.41 14.59 14.15 14.24 6,427,750 -0.18(-1.25%)
Mar 22, 2018 14.53 14.73 14.34 14.42 2,395,076 -0.24(-1.64%)
Mar 21, 2018 14.58 14.91 14.49 14.66 3,514,522 +0.11(+0.76%)
Mar 20, 2018 14.56 14.63 14.20 14.55 3,834,234 +0.08(+0.55%)
Mar 19, 2018 14.70 14.88 14.39 14.47 3,265,181 -0.39(-2.62%)
Mar 16, 2018 14.85 15.20 14.77 14.86 9,007,381 +0.32(+2.20%)
Mar 15, 2018 15.17 15.23 12.80 14.54 28,781,092 -0.62(-4.09%)
Mar 14, 2018 15.40 15.42 15.00 15.16 8,851,962 -0.18(-1.17%)
Mar 13, 2018 15.53 15.55 15.27 15.34 16,371,627 -0.18(-1.16%)
Mar 12, 2018 15.48 15.60 15.41 15.52 10,138,070 -0.02(-0.13%)
Mar 09, 2018 15.61 15.66 15.45 15.54 2,544,350 +0.10(+0.65%)
Mar 08, 2018 15.48 15.55 15.12 15.44 4,441,182 +0.08(+0.52%)
Mar 07, 2018 15.57 15.22 15.36 7,686,206 -0.20(-1.29%)
Mar 06, 2018 15.91 15.95 15.47 15.56 4,869,911 -0.18(-1.14%)
Mar 05, 2018 15.58 15.82 15.46 15.74 4,543,388 +0.10(+0.64%)
Mar 02, 2018 15.55 15.71 15.18 15.64 3,473,948 +0.02(+0.13%)
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.