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, 2009 25.20 25.50 25.05 25.37 255,079 -0.01(-0.04%)
Jun 29, 2009 25.45 25.55 25.25 25.38 200,957 -0.01(-0.04%)
Jun 26, 2009 24.75 25.60 24.72 25.39 400,085 +0.66(+2.67%)
Jun 25, 2009 24.65 25.10 24.60 24.73 374,224 +0.93(+3.91%)
Jun 24, 2009 23.65 24.22 23.35 23.80 494,289 +0.46(+1.97%)
Jun 23, 2009 24.22 24.41 23.25 23.34 782,065 -0.66(-2.75%)
Jun 22, 2009 24.34 24.40 23.90 24.00 302,272 -0.53(-2.16%)
Jun 19, 2009 24.40 24.64 24.26 24.53 307,009 +0.11(+0.45%)
Jun 18, 2009 23.65 24.50 23.61 24.42 271,319 +0.61(+2.56%)
Jun 17, 2009 24.15 24.24 23.35 23.81 774,911 -0.58(-2.38%)
Jun 16, 2009 25.45 25.47 24.06 24.39 517,289 -0.78(-3.10%)
Jun 15, 2009 25.63 25.81 24.95 25.17 441,748 -0.74(-2.86%)
Jun 12, 2009 25.79 25.93 25.52 25.91 250,524 +0.08(+0.31%)
Jun 11, 2009 25.60 26.00 25.45 25.83 327,740 +0.25(+0.98%)
Jun 10, 2009 25.97 25.99 25.28 25.58 334,153 -0.25(-0.97%)
Jun 09, 2009 26.22 26.22 25.60 25.83 252,494 -0.12(-0.46%)
Jun 08, 2009 25.69 26.14 25.60 25.95 345,265 -0.04(-0.15%)
Jun 05, 2009 25.90 26.18 25.79 25.99 316,581 +0.07(+0.27%)
Jun 04, 2009 25.72 26.18 25.51 25.92 298,946 +0.36(+1.41%)
Jun 03, 2009 25.84 26.18 25.13 25.56 349,348 -0.60(-2.29%)
Jun 02, 2009 26.21 26.25 25.76 26.16 580,681 -0.03(-0.11%)
Jun 01, 2009 26.42 26.79 26.10 26.19 704,800 -0.09(-0.34%)
May 29, 2009 25.88 26.29 25.71 26.28 580,496 +0.43(+1.66%)
May 28, 2009 25.62 26.24 25.57 25.85 339,077 +0.18(+0.70%)
May 27, 2009 25.75 26.30 25.56 25.67 385,524 -0.12(-0.47%)
May 26, 2009 25.59 26.19 25.59 25.79 337,740 -0.02(-0.08%)
May 22, 2009 25.83 26.15 25.63 25.81 259,503 -0.10(-0.39%)
May 21, 2009 26.10 26.10 25.58 25.91 391,261 -0.54(-2.04%)
May 20, 2009 26.41 26.75 26.32 26.45 477,303 +0.31(+1.19%)
May 19, 2009 25.52 26.48 25.52 26.14 338,887 +0.49(+1.91%)
May 18, 2009 25.01 25.87 25.01 25.65 352,952 +0.80(+3.22%)
May 15, 2009 25.00 25.28 24.67 24.85 367,217 -0.14(-0.56%)
May 14, 2009 24.87 25.39 24.83 24.99 757,199 +0.10(+0.40%)
May 13, 2009 24.63 25.22 24.29 24.89 695,171 -0.11(-0.44%)
May 12, 2009 25.88 25.91 24.71 25.00 759,001 -0.71(-2.76%)
May 11, 2009 26.07 26.07 25.57 25.71 305,726 -0.35(-1.34%)
May 08, 2009 25.95 26.43 25.73 26.06 490,335 +0.53(+2.08%)
May 07, 2009 25.95 26.32 25.25 25.53 670,489 -0.41(-1.58%)
May 06, 2009 26.51 26.51 25.37 25.94 513,611 -0.52(-1.97%)
May 05, 2009 26.93 27.04 26.08 26.46 518,374 -0.38(-1.42%)
May 04, 2009 26.98 27.05 26.73 26.84 632,986 +0.30(+1.13%)
May 01, 2009 25.51 26.58 25.51 26.54 526,669 +0.90(+3.51%)
Apr 30, 2009 26.45 26.49 25.57 25.64 586,035 -0.40(-1.54%)
Apr 29, 2009 25.87 26.35 25.60 26.04 816,404 +0.47(+1.84%)
Apr 28, 2009 25.09 25.73 24.92 25.57 997,910 +0.44(+1.75%)
Apr 27, 2009 24.78 25.29 24.65 25.13 942,327 +0.46(+1.86%)
Apr 24, 2009 24.45 24.78 24.00 24.67 590,412 +0.56(+2.32%)
Apr 23, 2009 23.78 24.11 23.60 24.11 452,220 +0.45(+1.90%)
Apr 22, 2009 23.56 24.00 23.43 23.66 609,623 +0.05(+0.21%)
Apr 21, 2009 23.20 23.76 23.00 23.61 648,385 +0.21(+0.90%)
Apr 20, 2009 23.99 24.05 23.20 23.40 622,441 -0.78(-3.23%)
Apr 17, 2009 24.10 24.37 23.68 24.18 875,198 +0.04(+0.17%)
Apr 16, 2009 23.50 24.19 23.41 24.14 1,069,403 +0.73(+3.12%)
Apr 15, 2009 23.48 23.81 23.25 23.41 1,139,043 +0.01(+0.04%)
Apr 14, 2009 23.25 23.84 23.01 23.40 1,169,173 +0.29(+1.25%)
Apr 13, 2009 23.07 23.41 22.29 23.11 1,278,116 +1.08(+4.90%)
Apr 09, 2009 22.03 22.03 21.60 22.03 596,871 +0.35(+1.61%)
Apr 08, 2009 21.55 21.70 21.12 21.68 467,230 +0.15(+0.70%)
Apr 07, 2009 21.72 21.72 21.24 21.53 326,660 -0.32(-1.46%)
Apr 06, 2009 21.76 22.15 21.66 21.85 489,492 -0.25(-1.13%)
Apr 03, 2009 21.97 22.37 21.68 22.10 606,556 +0.23(+1.05%)
Apr 02, 2009 22.23 22.28 21.54 21.87 777,400 +0.35(+1.63%)
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.