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 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%)
Dec 01, 2016 17.31 17.32 15.92 16.31 12,926,955 -0.72(-4.23%)
Nov 30, 2016 17.10 17.74 16.84 17.03 15,200,843 +0.55(+3.34%)
Nov 29, 2016 16.08 16.95 15.60 16.48 15,126,920 +0.04(+0.24%)
Nov 28, 2016 17.61 17.61 16.39 16.44 9,059,704 -0.86(-4.97%)
Nov 25, 2016 17.46 17.50 17.07 17.30 1,543,574 -0.26(-1.48%)
Nov 23, 2016 17.56 17.56 17.56 0 -0.20(-1.13%)
Nov 22, 2016 18.00 18.72 17.04 17.76 16,355,905 -0.16(-0.89%)
Nov 21, 2016 18.11 19.99 17.60 17.92 21,223,180 +0.63(+3.64%)
Nov 18, 2016 16.97 17.43 16.64 17.29 8,612,833 +0.62(+3.72%)
Nov 17, 2016 16.52 16.95 16.41 16.67 5,031,294 +0.28(+1.71%)
Nov 16, 2016 16.74 17.01 16.33 16.39 4,752,667 -0.47(-2.79%)
Nov 15, 2016 17.17 17.49 16.50 16.86 6,945,178 +0.03(+0.18%)
Nov 14, 2016 16.98 17.15 16.53 16.83 6,450,008 -0.16(-0.94%)
Nov 11, 2016 16.25 17.37 16.05 16.99 13,411,697 +0.68(+4.17%)
Nov 10, 2016 16.64 17.14 16.30 16.31 8,843,087 -0.04(-0.24%)
Nov 09, 2016 16.17 16.94 14.98 16.35 18,647,056 +2.35(+16.79%)
Nov 08, 2016 14.05 14.32 13.96 14.00 5,164,292 -0.07(-0.50%)
Nov 07, 2016 13.96 14.18 13.85 14.07 4,842,923 +0.27(+1.96%)
Nov 04, 2016 13.89 14.30 13.77 13.80 8,699,790 -0.21(-1.50%)
Nov 03, 2016 14.30 14.50 13.90 14.01 4,474,913 -0.58(-3.98%)
Nov 02, 2016 14.51 14.74 14.07 14.59 4,345,602 -0.09(-0.61%)
Nov 01, 2016 15.10 15.18 14.51 14.68 6,303,898 -0.25(-1.67%)
Oct 31, 2016 15.07 15.22 14.74 14.93 4,190,026 -0.16(-1.06%)
Oct 28, 2016 15.27 15.65 15.02 15.09 5,589,183 -0.26(-1.69%)
Oct 27, 2016 15.78 15.90 15.34 15.35 3,783,059 -0.40(-2.54%)
Oct 26, 2016 15.98 16.06 15.65 15.75 3,355,360 -0.36(-2.23%)
Oct 25, 2016 16.47 16.48 16.06 16.11 5,080,034 -0.37(-2.25%)
Oct 24, 2016 16.49 16.63 16.03 16.48 5,239,665 -0.01(-0.06%)
Oct 21, 2016 16.41 16.56 16.22 16.49 5,540,510 +0.01(+0.06%)
Oct 20, 2016 16.47 16.73 16.39 16.48 3,729,213 -0.13(-0.78%)
Oct 19, 2016 16.41 16.74 16.32 16.61 4,152,314 +0.34(+2.09%)
Oct 18, 2016 15.92 16.34 15.85 16.27 3,062,405 +0.54(+3.43%)
Oct 17, 2016 15.71 15.76 15.56 15.73 2,128,488 +0.01(+0.06%)
Oct 14, 2016 15.72 15.89 15.46 15.72 4,097,555 +0.06(+0.38%)
Oct 13, 2016 15.41 15.88 15.02 15.66 6,170,946 +0.08(+0.51%)
Oct 12, 2016 15.84 15.89 15.36 15.58 5,916,145 -0.39(-2.44%)
Oct 11, 2016 16.28 16.30 15.74 15.97 4,588,594 -0.38(-2.32%)
Oct 10, 2016 16.16 16.50 16.14 16.35 4,138,951 +0.40(+2.51%)
Oct 07, 2016 16.50 16.55 15.93 15.95 3,937,143 -0.54(-3.27%)
Oct 06, 2016 16.60 16.74 16.35 16.49 2,858,297 -0.10(-0.60%)
Oct 05, 2016 16.48 16.82 16.36 16.59 4,022,745 +0.37(+2.28%)
Oct 04, 2016 16.70 16.78 16.16 16.22 3,519,151 -0.49(-2.93%)
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.