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 29, 2016 16.60 16.87 16.43 16.59 6,998,699 -0.13(-0.78%)
Jul 28, 2016 16.41 16.83 16.40 16.72 4,404,776 +0.27(+1.64%)
Jul 27, 2016 16.61 16.85 16.40 16.45 5,738,957 -0.04(-0.24%)
Jul 26, 2016 16.13 16.58 16.11 16.49 4,502,084 +0.34(+2.11%)
Jul 25, 2016 16.74 16.86 16.13 16.15 6,791,209 -0.71(-4.21%)
Jul 22, 2016 16.86 17.02 16.61 16.86 3,767,036 -0.02(-0.12%)
Jul 21, 2016 16.99 17.12 16.45 16.88 8,067,634 -0.11(-0.65%)
Jul 20, 2016 16.70 17.10 16.43 16.99 7,153,810 +0.18(+1.07%)
Jul 19, 2016 17.00 17.04 16.65 16.81 6,087,303 -0.19(-1.12%)
Jul 18, 2016 16.26 17.01 15.99 17.00 11,337,363 +0.66(+4.04%)
Jul 15, 2016 16.43 16.62 16.16 16.34 6,995,828 -0.06(-0.37%)
Jul 14, 2016 16.15 16.60 16.09 16.40 31,877,464 +0.48(+3.02%)
Jul 13, 2016 16.07 16.13 15.62 15.92 9,301,678 -0.13(-0.81%)
Jul 12, 2016 15.71 16.15 15.71 16.05 9,434,892 +0.55(+3.55%)
Jul 11, 2016 15.70 15.94 15.47 15.50 7,103,842 -0.08(-0.51%)
Jul 08, 2016 15.56 15.28 15.40 15.58 8,536,821 +0.30(+1.96%)
Jul 07, 2016 15.26 15.87 15.07 15.28 13,815,914 +0.18(+1.19%)
Jul 06, 2016 13.94 15.12 13.91 15.10 13,950,358 +0.99(+7.02%)
Jul 05, 2016 13.60 14.17 13.52 14.11 10,303,744 +0.31(+2.25%)
Jul 01, 2016 14.35 13.80 13.80 13.80 14,527,700 -0.57(-3.97%)
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%)
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.