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 31, 2008 16.30 16.43 16.03 16.21 1,514,204 -0.09(-0.55%)
Dec 30, 2008 16.59 16.59 16.07 16.30 763,194 +0.00(+0.00%)
Dec 29, 2008 17.12 17.21 16.15 16.30 755,793 -0.60(-3.55%)
Dec 26, 2008 16.40 16.95 16.02 16.90 481,222 +0.77(+4.77%)
Dec 24, 2008 16.37 16.40 15.98 16.13 227,981 -0.30(-1.83%)
Dec 23, 2008 16.85 16.85 15.89 16.43 676,336 -0.13(-0.79%)
Dec 22, 2008 16.86 16.86 16.28 16.56 697,782 -0.08(-0.48%)
Dec 19, 2008 17.69 18.14 16.61 16.64 1,360,981 -1.07(-6.04%)
Dec 18, 2008 17.99 18.31 17.36 17.71 832,571 -0.11(-0.62%)
Dec 17, 2008 17.40 18.13 17.29 17.82 823,070 +0.10(+0.56%)
Dec 16, 2008 17.28 17.83 17.14 17.72 681,107 +0.49(+2.84%)
Dec 15, 2008 17.71 17.72 16.73 17.23 620,774 -0.01(-0.06%)
Dec 12, 2008 16.89 17.28 16.41 17.24 481,093 +0.33(+1.95%)
Dec 11, 2008 17.20 17.33 16.65 16.91 784,023 -0.22(-1.28%)
Dec 10, 2008 16.67 17.39 16.24 17.13 657,501 +0.93(+5.74%)
Dec 09, 2008 16.74 17.46 16.05 16.20 1,092,991 -0.52(-3.11%)
Dec 08, 2008 16.76 17.19 16.31 16.72 570,662 +0.63(+3.92%)
Dec 05, 2008 15.92 16.23 14.92 16.09 2,171,228 -0.16(-0.98%)
Dec 04, 2008 15.85 16.36 15.50 16.25 758,428 +0.33(+2.07%)
Dec 03, 2008 15.51 16.05 15.26 15.92 963,893 +0.13(+0.82%)
Dec 02, 2008 15.64 15.95 15.10 15.79 640,232 +0.43(+2.80%)
Dec 01, 2008 16.36 16.36 15.27 15.36 471,603 -1.13(-6.85%)
Nov 28, 2008 16.25 16.59 15.83 16.49 264,984 +0.30(+1.85%)
Nov 26, 2008 15.00 16.21 14.79 16.19 516,802 +0.98(+6.44%)
Nov 25, 2008 15.37 16.03 14.70 15.21 593,887 +0.13(+0.86%)
Nov 24, 2008 13.68 15.48 13.68 15.08 897,410 +1.79(+13.47%)
Nov 21, 2008 13.45 14.12 12.75 13.29 1,098,521 -0.01(-0.08%)
Nov 20, 2008 14.94 15.02 13.06 13.30 881,461 -1.69(-11.27%)
Nov 19, 2008 16.87 17.03 14.99 14.99 480,519 -1.52(-9.21%)
Nov 18, 2008 16.90 16.93 15.70 16.51 652,979 -0.28(-1.67%)
Nov 17, 2008 17.64 17.84 16.66 16.79 336,200 -0.85(-4.82%)
Nov 14, 2008 17.27 18.53 16.96 17.64 531,001 +0.37(+2.14%)
Nov 13, 2008 17.59 18.08 16.00 17.27 1,106,648 -0.04(-0.23%)
Nov 12, 2008 18.19 18.21 16.88 17.31 579,057 -0.95(-5.20%)
Nov 11, 2008 18.90 19.20 18.00 18.26 537,901 -0.90(-4.70%)
Nov 10, 2008 19.30 20.02 18.67 19.16 353,995 -0.01(-0.05%)
Nov 07, 2008 18.65 19.43 18.40 19.17 285,946 +0.85(+4.64%)
Nov 06, 2008 20.06 20.20 18.15 18.32 435,297 -2.06(-10.11%)
Nov 05, 2008 20.78 21.02 20.33 20.38 642,651 -0.62(-2.95%)
Nov 04, 2008 21.19 21.22 20.58 21.00 669,377 +0.77(+3.81%)
Nov 03, 2008 20.57 21.51 20.09 20.23 549,299 -0.27(-1.32%)
Oct 31, 2008 19.40 20.76 19.40 20.50 750,326 +0.18(+0.89%)
Oct 30, 2008 20.63 20.81 19.84 20.32 1,104,587 +0.68(+3.46%)
Oct 29, 2008 19.49 20.55 19.09 19.64 886,507 +0.40(+2.08%)
Oct 28, 2008 19.30 19.63 18.55 19.24 434,923 +0.40(+2.12%)
Oct 27, 2008 19.49 19.70 18.82 18.84 327,793 -0.66(-3.38%)
Oct 24, 2008 19.00 20.53 18.51 19.50 593,942 -1.22(-5.89%)
Oct 23, 2008 20.71 21.29 19.62 20.72 658,781 +0.48(+2.37%)
Oct 22, 2008 19.64 20.47 19.28 20.24 854,323 +0.21(+1.05%)
Oct 21, 2008 19.92 20.34 19.36 20.03 519,000 +0.00(+0.00%)
Oct 20, 2008 18.99 20.53 18.99 20.03 784,643 +1.72(+9.39%)
Oct 17, 2008 17.06 18.80 17.00 18.31 1,072,359 +0.80(+4.57%)
Oct 16, 2008 16.75 18.09 16.51 17.51 754,090 +0.63(+3.73%)
Oct 15, 2008 17.30 18.17 16.81 16.88 537,144 -0.96(-5.38%)
Oct 14, 2008 18.80 20.10 17.01 17.84 2,112,464 +0.33(+1.88%)
Oct 13, 2008 14.99 18.50 14.54 17.51 1,966,886 +3.83(+28.00%)
Oct 10, 2008 14.66 15.75 12.90 13.68 1,470,697 -1.60(-10.47%)
Oct 09, 2008 16.83 17.49 15.10 15.28 1,394,221 -1.04(-6.37%)
Oct 08, 2008 17.23 17.75 15.02 16.32 2,108,422 -1.48(-8.31%)
Oct 07, 2008 19.62 19.83 17.73 17.80 503,456 -1.34(-7.00%)
Oct 06, 2008 19.85 20.00 18.01 19.14 779,823 -1.43(-6.95%)
Oct 03, 2008 21.36 22.02 20.55 20.57 376,039 -0.55(-2.60%)
Oct 02, 2008 22.00 22.13 21.03 21.12 408,698 -1.00(-4.52%)
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.