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 30, 2008 32.70 32.92 32.39 32.47 390,573 -0.19(-0.58%)
May 29, 2008 32.35 32.83 32.21 32.66 257,000 +0.25(+0.77%)
May 28, 2008 32.60 32.60 32.15 32.41 156,603 -0.09(-0.28%)
May 27, 2008 32.61 32.74 32.29 32.50 118,393 -0.06(-0.18%)
May 26, 2008 32.90 32.92 32.54 32.56 0 +0.00(+0.00%)
May 23, 2008 32.90 32.92 32.54 32.56 84,504 -0.46(-1.39%)
May 22, 2008 32.90 33.34 32.65 33.02 240,504 +0.06(+0.18%)
May 21, 2008 33.40 33.50 32.93 32.96 158,821 -0.44(-1.32%)
May 20, 2008 33.86 33.88 33.35 33.40 186,015 -0.25(-0.74%)
May 19, 2008 33.64 33.87 33.51 33.65 299,729 +0.02(+0.06%)
May 16, 2008 33.85 34.38 33.59 33.63 258,111 -0.10(-0.30%)
May 15, 2008 33.78 33.92 33.46 33.73 171,137 +0.06(+0.18%)
May 14, 2008 33.31 33.84 33.31 33.67 178,920 +0.23(+0.69%)
May 13, 2008 33.01 33.88 33.01 33.44 163,342 -0.39(-1.15%)
May 12, 2008 33.70 33.88 33.28 33.83 168,751 +0.18(+0.53%)
May 09, 2008 33.62 33.68 33.07 33.65 122,869 -0.09(-0.27%)
May 08, 2008 33.85 34.04 33.60 33.74 139,889 +0.01(+0.03%)
May 07, 2008 33.87 33.96 33.60 33.73 162,835 -0.42(-1.23%)
May 06, 2008 34.10 34.18 33.75 34.15 207,148 +0.05(+0.15%)
May 05, 2008 33.60 34.18 33.51 34.10 215,622 +0.32(+0.95%)
May 02, 2008 33.90 34.03 33.53 33.78 205,894 -0.16(-0.47%)
May 01, 2008 33.86 34.00 33.39 33.94 276,851 -0.39(-1.14%)
Apr 30, 2008 34.13 34.40 34.10 34.33 170,741 +0.04(+0.12%)
Apr 29, 2008 34.00 35.02 33.94 34.29 469,152 +0.44(+1.30%)
Apr 28, 2008 33.21 34.41 33.21 33.85 400,986 +0.66(+1.99%)
Apr 25, 2008 32.75 33.49 32.64 33.19 258,832 +0.36(+1.10%)
Apr 24, 2008 32.30 32.83 32.30 32.83 172,793 +0.32(+0.98%)
Apr 23, 2008 32.34 32.80 32.34 32.51 149,484 +0.08(+0.25%)
Apr 22, 2008 32.50 32.80 32.36 32.43 212,765 -0.14(-0.43%)
Apr 21, 2008 32.58 32.75 31.79 32.57 206,045 -0.09(-0.28%)
Apr 18, 2008 32.26 32.68 31.61 32.66 184,627 +0.65(+2.03%)
Apr 17, 2008 31.68 32.01 31.11 32.01 277,523 +0.29(+0.91%)
Apr 16, 2008 31.66 32.09 31.06 31.72 195,173 +0.34(+1.08%)
Apr 15, 2008 31.27 31.65 31.00 31.38 104,173 +0.18(+0.58%)
Apr 14, 2008 31.78 31.80 30.95 31.20 314,365 -0.71(-2.23%)
Apr 11, 2008 32.12 32.40 31.80 31.91 132,361 -0.25(-0.78%)
Apr 10, 2008 32.83 32.83 32.01 32.16 186,168 -0.65(-1.98%)
Apr 09, 2008 32.85 33.27 32.30 32.81 288,600 -0.19(-0.58%)
Apr 08, 2008 33.16 33.37 32.85 33.00 196,715 +0.01(+0.03%)
Apr 07, 2008 33.15 33.48 32.87 32.99 210,400 +0.30(+0.92%)
Apr 04, 2008 32.40 33.00 32.16 32.69 223,500 +0.44(+1.36%)
Apr 03, 2008 31.44 32.41 31.42 32.25 246,000 +0.64(+2.02%)
Apr 02, 2008 31.28 31.91 31.28 31.61 222,500 +0.39(+1.25%)
Apr 01, 2008 31.50 31.67 30.96 31.22 211,325 -0.02(-0.06%)
Mar 31, 2008 31.29 31.36 30.90 31.24 144,200 -0.15(-0.48%)
Mar 28, 2008 31.94 32.14 31.28 31.39 120,466 -0.76(-2.36%)
Mar 27, 2008 32.61 32.75 31.68 32.15 273,000 -0.48(-1.47%)
Mar 26, 2008 31.09 33.11 31.09 32.63 1,889,700 +1.57(+5.05%)
Mar 25, 2008 31.73 32.07 30.77 31.06 439,000 -0.73(-2.30%)
Mar 24, 2008 29.85 32.22 29.75 31.79 1,476,400 +2.04(+6.86%)
Mar 21, 2008 29.22 30.35 29.05 29.75 652,097 +0.00(+0.00%)
Mar 20, 2008 29.22 30.35 29.05 29.75 652,097 +0.02(+0.07%)
Mar 19, 2008 29.51 30.67 29.50 29.73 418,702 -0.17(-0.57%)
Mar 18, 2008 29.56 29.90 28.70 29.90 609,774 +0.97(+3.35%)
Mar 17, 2008 29.50 29.83 28.32 28.93 378,182 -1.02(-3.41%)
Mar 14, 2008 30.55 30.63 29.64 29.95 187,843 -0.66(-2.16%)
Mar 13, 2008 30.61 30.90 30.32 30.61 204,515 -0.55(-1.77%)
Mar 12, 2008 31.36 31.50 30.64 31.16 161,937 -0.22(-0.70%)
Mar 11, 2008 31.24 31.52 30.27 31.38 391,951 +0.24(+0.77%)
Mar 10, 2008 31.85 31.94 31.10 31.14 175,001 -0.78(-2.44%)
Mar 07, 2008 32.80 32.99 31.87 31.92 336,400 -0.93(-2.83%)
Mar 06, 2008 32.99 33.24 32.35 32.85 373,950 -0.20(-0.61%)
Mar 05, 2008 32.99 33.29 32.88 33.05 277,900 +0.05(+0.15%)
Mar 04, 2008 33.20 33.26 32.72 33.00 342,130 -0.25(-0.75%)
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.