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 (%)
Jul 31, 2017 17.83 17.85 17.54 17.67 4,468,489 -0.18(-1.01%)
Jul 28, 2017 17.83 18.00 17.66 17.85 2,253,640 -0.08(-0.45%)
Jul 27, 2017 17.81 17.95 17.64 17.93 2,995,135 +0.13(+0.73%)
Jul 26, 2017 18.00 18.03 17.77 17.80 1,512,579 -0.09(-0.50%)
Jul 25, 2017 17.86 18.02 17.64 17.89 3,834,786 +0.26(+1.47%)
Jul 24, 2017 17.73 17.84 17.46 17.63 11,400,976 -0.03(-0.17%)
Jul 21, 2017 18.00 18.07 17.52 17.66 8,608,112 -0.38(-2.11%)
Jul 20, 2017 18.13 18.29 18.03 18.04 5,422,881 +0.04(+0.22%)
Jul 19, 2017 18.00 18.17 17.88 18.00 4,364,834 +0.00(+0.00%)
Jul 18, 2017 17.98 18.07 17.80 18.00 2,231,818 +0.11(+0.61%)
Jul 17, 2017 18.04 18.22 17.86 17.89 7,110,237 -0.15(-0.83%)
Jul 14, 2017 17.85 18.05 17.84 18.04 9,175,492 +0.19(+1.06%)
Jul 13, 2017 17.92 18.03 17.78 17.85 8,790,178 -0.07(-0.39%)
Jul 12, 2017 18.10 18.15 17.88 17.92 2,802,596 +0.01(+0.06%)
Jul 11, 2017 17.84 17.95 17.54 17.91 3,269,927 +0.06(+0.34%)
Jul 10, 2017 17.66 17.93 17.50 17.85 1,626,201 +0.10(+0.56%)
Jul 07, 2017 17.42 17.75 17.14 17.75 3,048,432 +0.19(+1.08%)
Jul 06, 2017 17.74 17.85 17.38 17.56 4,599,167 -0.09(-0.51%)
Jul 05, 2017 18.00 18.02 17.43 17.65 5,403,146 -0.49(-2.70%)
Jul 03, 2017 18.10 18.38 18.09 18.14 3,168,026 +0.18(+1.00%)
Jun 30, 2017 17.80 18.13 17.72 17.96 6,541,581 +0.17(+0.96%)
Jun 29, 2017 17.34 17.88 17.32 17.79 7,187,755 +0.55(+3.19%)
Jun 28, 2017 16.56 17.29 16.54 17.24 7,357,474 +0.73(+4.42%)
Jun 27, 2017 16.35 16.78 16.32 16.51 5,583,319 +0.10(+0.61%)
Jun 26, 2017 16.19 16.42 16.03 16.41 5,405,533 +0.25(+1.55%)
Jun 23, 2017 15.24 16.20 15.16 16.16 5,325,989 +0.93(+6.11%)
Jun 22, 2017 15.15 15.36 15.03 15.23 4,666,820 +0.08(+0.53%)
Jun 21, 2017 15.40 15.65 15.10 15.15 9,811,693 -0.29(-1.88%)
Jun 20, 2017 15.82 15.83 15.26 15.44 7,472,735 -0.63(-3.92%)
Jun 19, 2017 16.43 16.44 15.86 16.07 9,304,170 -0.38(-2.31%)
Jun 16, 2017 16.07 16.70 15.82 16.45 11,523,483 +0.50(+3.13%)
Jun 15, 2017 15.87 16.12 15.67 15.95 13,719,397 -0.08(-0.50%)
Jun 14, 2017 16.66 16.73 15.66 16.03 14,477,718 -0.62(-3.72%)
Jun 13, 2017 16.91 16.95 16.57 16.65 8,459,109 -0.06(-0.36%)
Jun 12, 2017 16.62 16.90 16.49 16.71 14,477,706 +0.19(+1.15%)
Jun 09, 2017 16.26 16.61 16.20 16.52 5,106,719 +0.24(+1.47%)
Jun 08, 2017 16.56 16.70 16.21 16.28 6,563,763 -0.36(-2.16%)
Jun 07, 2017 17.15 17.36 16.53 16.64 8,642,519 -0.56(-3.26%)
Jun 06, 2017 16.87 17.23 16.84 17.20 5,704,709 +0.23(+1.36%)
Jun 05, 2017 17.07 17.25 16.93 16.97 6,551,625 -0.09(-0.53%)
Jun 02, 2017 17.13 17.29 17.05 17.06 5,037,964 -0.14(-0.81%)
Jun 01, 2017 17.01 17.41 16.99 17.20 5,852,626 +0.16(+0.94%)
May 31, 2017 17.00 17.10 16.71 17.04 8,190,075 -0.13(-0.76%)
May 30, 2017 17.81 17.93 17.03 17.17 7,962,467 -0.79(-4.40%)
May 26, 2017 18.31 18.40 17.95 17.96 5,007,588 -0.37(-2.02%)
May 25, 2017 18.54 18.73 18.03 18.33 5,886,951 -0.23(-1.24%)
May 24, 2017 18.51 18.74 18.41 18.56 3,798,280 +0.05(+0.27%)
May 23, 2017 18.60 18.60 18.40 18.51 3,573,121 +0.04(+0.22%)
May 22, 2017 18.82 18.95 18.32 18.47 8,013,136 -0.15(-0.81%)
May 19, 2017 18.35 18.69 18.05 18.62 5,207,027 +0.65(+3.62%)
May 18, 2017 17.99 18.09 17.77 17.97 11,266,332 -0.12(-0.66%)
May 17, 2017 18.77 18.78 18.07 18.09 5,144,839 -0.74(-3.93%)
May 16, 2017 19.25 19.25 18.77 18.83 2,366,139 -0.21(-1.10%)
May 15, 2017 18.95 19.50 18.89 19.04 7,799,909 +0.31(+1.66%)
May 12, 2017 18.71 18.86 18.59 18.73 4,594,088 +0.15(+0.81%)
May 11, 2017 18.68 18.84 18.53 18.58 7,779,223 -0.11(-0.59%)
May 10, 2017 17.71 18.73 17.70 18.69 6,646,142 +1.24(+7.11%)
May 09, 2017 17.55 17.68 17.45 17.45 14,526,385 -0.22(-1.25%)
May 08, 2017 17.49 17.87 17.49 17.67 5,046,877 -0.09(-0.51%)
May 05, 2017 17.09 17.88 17.01 17.76 18,899,098 +0.65(+3.80%)
May 04, 2017 18.13 18.20 17.00 17.11 15,491,781 -1.11(-6.09%)
May 03, 2017 18.32 18.41 18.13 18.22 5,656,615 -0.11(-0.60%)
May 02, 2017 18.72 18.80 18.10 18.33 3,965,743 -0.37(-1.98%)
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.