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 (%)
Jun 30, 2016 14.62 14.81 14.26 14.37 10,689,281 -0.33(-2.24%)
Jun 29, 2016 14.95 15.13 14.55 14.70 20,306,724 +0.29(+2.01%)
Jun 28, 2016 14.20 14.50 13.91 14.41 11,885,523 +0.81(+5.96%)
Jun 27, 2016 14.57 14.79 13.18 13.60 24,913,092 -0.23(-1.66%)
Jun 24, 2016 13.75 14.27 13.52 13.83 12,563,472 -0.52(-3.62%)
Jun 23, 2016 14.70 14.99 14.12 14.35 12,372,745 +0.00(+0.00%)
Jun 22, 2016 14.00 15.12 13.81 14.35 20,663,684 +0.03(+0.21%)
Jun 21, 2016 12.15 14.74 12.10 14.32 41,309,676 +2.12(+17.38%)
Jun 20, 2016 13.24 13.26 12.12 12.20 14,330,592 -0.79(-6.08%)
Jun 17, 2016 13.07 13.40 12.81 12.99 11,600,435 +0.03(+0.23%)
Jun 16, 2016 12.53 12.99 12.20 12.96 6,435,915 +0.31(+2.45%)
Jun 15, 2016 12.65 13.05 12.32 12.65 8,150,537 -0.04(-0.32%)
Jun 14, 2016 12.79 12.95 12.27 12.69 7,357,987 -0.18(-1.40%)
Jun 13, 2016 12.76 13.27 12.60 12.87 10,097,193 -0.07(-0.54%)
Jun 10, 2016 13.22 13.25 12.83 12.94 7,264,552 -0.59(-4.36%)
Jun 09, 2016 13.89 14.00 13.36 13.53 8,623,192 -0.54(-3.84%)
Jun 08, 2016 13.98 14.14 13.89 14.07 8,930,265 +0.27(+1.96%)
Jun 07, 2016 13.81 14.19 13.77 13.80 12,289,653 +0.08(+0.58%)
Jun 06, 2016 13.67 13.93 13.63 13.72 9,615,537 +0.14(+1.03%)
Jun 03, 2016 13.64 13.78 13.37 13.58 5,572,994 -0.03(-0.22%)
Jun 02, 2016 13.36 13.95 13.09 13.61 14,120,794 -0.05(-0.37%)
Jun 01, 2016 12.54 13.66 12.41 13.66 23,411,252 +1.02(+8.07%)
May 31, 2016 11.76 12.63 11.76 12.64 23,797,432 +1.00(+8.59%)
May 27, 2016 11.16 11.64 11.64 11.64 13,298,200 +0.63(+5.72%)
May 26, 2016 10.86 11.18 10.56 11.01 19,063,532 -0.12(-1.08%)
May 25, 2016 12.29 12.39 10.63 11.13 37,726,984 -1.07(-8.77%)
May 24, 2016 12.72 12.80 12.11 12.20 13,207,871 -0.46(-3.63%)
May 23, 2016 12.75 12.79 12.26 12.66 8,582,251 -0.12(-0.94%)
May 20, 2016 13.13 13.22 12.75 12.78 29,205,856 -0.27(-2.07%)
May 19, 2016 12.70 13.26 12.52 13.05 11,582,967 +0.38(+3.00%)
May 18, 2016 13.00 13.19 12.65 12.67 12,945,914 -0.38(-2.91%)
May 17, 2016 12.82 13.17 12.68 13.05 11,629,099 +0.26(+2.03%)
May 16, 2016 12.95 12.95 12.47 12.79 19,972,164 +0.15(+1.19%)
May 13, 2016 12.92 13.03 12.60 12.64 6,166,760 -0.33(-2.54%)
May 12, 2016 13.27 13.50 12.82 12.97 7,251,680 -0.12(-0.92%)
May 11, 2016 12.69 13.39 12.59 13.09 11,922,263 +0.27(+2.11%)
May 10, 2016 12.80 13.19 12.71 12.82 16,126,156 +0.13(+1.02%)
May 09, 2016 12.90 12.92 12.30 12.69 7,313,007 -0.25(-1.93%)
May 06, 2016 13.04 13.50 12.66 12.94 15,112,443 -0.13(-0.99%)
May 05, 2016 13.22 13.37 12.86 13.07 16,791,412 +0.87(+7.13%)
May 04, 2016 11.91 12.69 11.79 12.20 17,009,420 +0.17(+1.41%)
May 03, 2016 11.93 12.12 11.38 12.03 13,026,860 -0.09(-0.74%)
May 02, 2016 12.51 12.54 11.61 12.12 13,788,540 -0.31(-2.49%)
Apr 29, 2016 13.02 13.12 12.05 12.43 13,052,321 -0.19(-1.51%)
Apr 28, 2016 13.22 13.97 12.46 12.62 24,754,992 -0.67(-5.04%)
Apr 27, 2016 12.15 13.37 12.14 13.29 32,177,744 +1.50(+12.72%)
Apr 26, 2016 11.56 11.95 11.28 11.79 15,421,509 +0.48(+4.24%)
Apr 25, 2016 11.85 11.86 10.83 11.31 17,776,688 -0.35(-3.00%)
Apr 22, 2016 11.43 11.97 11.41 11.66 17,104,712 +0.46(+4.11%)
Apr 21, 2016 10.51 11.32 10.48 11.20 23,409,288 +0.75(+7.18%)
Apr 20, 2016 10.05 10.82 9.850 10.45 24,872,576 +0.12(+1.16%)
Apr 19, 2016 10.04 10.98 9.845 10.33 56,140,248 +0.48(+4.87%)
Apr 18, 2016 8.490 10.92 8.380 9.850 62,681,964 +0.90(+10.06%)
Apr 15, 2016 9.060 9.280 8.940 8.950 12,969,877 -0.40(-4.28%)
Apr 14, 2016 9.380 9.510 8.960 9.350 21,494,046 -0.01(-0.11%)
Apr 13, 2016 8.560 9.410 8.490 9.360 21,287,948 +0.76(+8.84%)
Apr 12, 2016 8.760 8.800 8.440 8.600 18,034,088 +0.06(+0.70%)
Apr 11, 2016 8.210 8.790 8.210 8.540 24,867,820 +0.49(+6.09%)
Apr 08, 2016 7.330 8.070 7.300 8.050 28,800,532 +0.98(+13.86%)
Apr 07, 2016 6.870 7.270 6.870 7.070 15,281,365 +0.13(+1.87%)
Apr 06, 2016 6.540 7.110 6.490 6.940 29,076,248 +0.49(+7.60%)
Apr 05, 2016 6.500 6.670 6.400 6.450 14,662,950 -0.10(-1.53%)
Apr 04, 2016 6.850 6.930 6.470 6.550 15,525,849 -0.33(-4.80%)
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.