Energy Transfer Equity, L.P. Historical Stock Prices

ETE 
$48.22
*  
0.14
 negative 
0.29%
Get ETE Alerts
*Delayed - data as of Apr. 21, 2014 11:28 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ETE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:28  48.35  48.75  48.12  48.22 165,353
04/17/2014 48.29 48.857 48.29 48.36 1,309,737
04/16/2014 48.5 49.02 48.1355 48.36 2,738,290
04/15/2014 47.77 48.3725 47.5333 48.24 1,380,240
04/14/2014 47.93 48.2987 47.72 47.81 1,359,047
04/11/2014 47.62 48.72 47.46 47.81 1,618,838
04/10/2014 48.42 48.86 47.84 47.85 1,608,828
04/09/2014 46.26 48.45 46.11 48.41 1,561,731
04/08/2014 46.06 46.74 46.06 46.38 1,478,697
04/07/2014 47.22 47.61 46.04 46.06 1,663,974
04/04/2014 48 48.775 47.42 47.43 1,548,562
04/03/2014 47.69 48.3099 47.51 47.97 1,613,033
04/02/2014 47.47 48.41 47.355 47.91 1,945,448
04/01/2014 46.57 48.11 46.57 47.62 3,068,853
03/31/2014 46.82 47.61 46.2 46.75 2,258,010
03/28/2014 45.85 46.945 45.6 46.71 1,873,029
03/27/2014 46.83 47.22 45.42 45.8 3,542,882
03/26/2014 46.75 47.56 46.61 46.83 2,597,162
03/25/2014 45.41 46.5225 45.41 46.43 2,137,406
03/24/2014 46.4 46.48 44.88 45.4 3,049,464
03/21/2014 46.71 47.03 46.2401 46.3 1,679,922
03/20/2014 45.95 46.6665 45.63 46.57 2,040,446
03/19/2014 46.26 46.88 45.9601 46.07 1,390,772
03/18/2014 46.23 47.16 46.15 46.37 1,191,072
03/17/2014 46.68 46.68 45.89 46.27 1,854,503
03/14/2014 45.65 46.612 45.1 46.39 2,026,432
03/13/2014 45.42 46.53 45.001 45.53 1,214,267
03/12/2014 44.89 45.49 44.31 45.4 979,725
03/11/2014 44.54 45.43 43.91 45.1 1,212,689
03/10/2014 44.8 45.32 44.25 44.54 1,876,123
03/07/2014 46.28 46.68 44.82 45.22 2,230,090
03/06/2014 45.41 46.17 45.23 45.97 2,134,348
03/05/2014 45.25 45.81 44.54 45.48 2,688,386
03/04/2014 45.19 45.665 44.64 45.17 1,658,746
03/03/2014 43.69 45.06 43.37 44.99 1,974,318
02/28/2014 43.62 44.34 43.51 43.65 1,196,001
02/27/2014 44.21 44.53 43.69 43.85 1,397,540
02/26/2014 43.58 44.04 42.75 44.02 1,529,129
02/25/2014 43.5 44.25 43.04 43.49 1,817,808
02/24/2014 42.85 43.58 42.6 43.53 1,033,660
02/21/2014 42.87 43.69 42.46 42.96 1,465,794
02/20/2014 44.5 44.5 42.2801 42.53 1,676,587
02/19/2014 43.93 44.24 42.55 42.69 1,202,903
02/18/2014 43.52 44.04 43.4 43.53 1,416,400
02/14/2014 44.26 44.28 43.02 43.14 834,731
02/13/2014 42.7 44.44 42.56 44.04 1,798,012
02/12/2014 41.3 42.81 41.1717 42.77 1,005,658
02/11/2014 41.59 41.61 41.0901 41.19 2,387,914
02/10/2014 41.15 41.52 40.62 41.41 1,209,298
02/07/2014 40.19 41.44 40.19 41.16 7,227,666
02/06/2014 39.95 40.75 39.9 40.25 1,211,730
02/05/2014 40.35 40.57 39.27 39.74 2,152,920
02/04/2014 41.42 41.42 39.79 40.57 1,806,397
02/03/2014 41.62 42.31 41.04 41.19 2,155,778
01/31/2014 40.78 41.99 40.26 41.72 1,194,638
01/30/2014 41.03 41.57 40.9 41.27 1,290,320
01/29/2014 41 41.65 40.53 40.97 1,025,335
01/28/2014 40.58 41.4 40.58 41.15 2,094,553
01/27/2014 42.02 42.47 40.38 40.64 1,418,988
01/24/2014 42.25 42.305 41.335 41.875 1,667,544
01/23/2014 42.54 42.76 41.98 42.395 1,253,746
01/22/2014 42.115 42.81 41.925 42.44 1,536,476
01/21/2014 42.355 42.945 41.8855 42.115 1,341,796
01/17/2014 42.425 43.105 41.885 42.05 1,827,346
01/16/2014 42.12 42.39 41.9 42.32 1,588,014
01/15/2014 42.21 42.3625 41.84 42.025 1,253,070
01/14/2014 41.605 42.195 41.265 42.02 1,717,312
01/13/2014 41.355 42.22 41.35 41.43 2,118,500
01/10/2014 41 41.41 40.61 41.19 1,712,986
01/09/2014 39.45 41.12 39.34 41 2,518,666
01/08/2014 39.73 39.7756 38.99 39.245 2,816,106
01/07/2014 40.14 40.32 39.4601 39.53 1,419,560
01/06/2014 40.65 41.2425 39.85 39.86 2,757,526
01/03/2014 40.92 41.3 40.32 40.41 936,854
01/02/2014 40.655 40.94 39.91 40.695 2,142,862
12/31/2013 40.99 41.25 40.565 40.87 1,260,398
12/30/2013 40.65 41.45 40.505 41.025 955,540
12/27/2013 41.085 41.225 40.57 40.725 815,962
12/26/2013 41.05 41.4783 40.685 41.025 953,010
12/24/2013 41.075 41.2728 40.925 41.04 639,144
12/23/2013 40.905 42.575 40.755 41.245 3,002,948
12/20/2013 39.65 40.835 39.445 40.695 1,453,208
12/19/2013 39.305 39.98 38.98 39.57 1,130,344
12/18/2013 39.15 39.42 38.5 39.3 903,858
12/17/2013 39 39.1625 38.4262 39.155 509,994
12/16/2013 38.975 39.415 38.97 39.11 1,009,088
12/13/2013 38.135 39.105 37.9525 38.97 1,148,770
12/12/2013 37.7 38.33 37.62 38.13 1,346,838
12/11/2013 38.49 38.49 37.63 37.84 1,002,852
12/10/2013 37.5 38.5 37.44 38.36 1,641,204
12/09/2013 37.455 37.6275 37.185 37.4 997,438
12/06/2013 37.5 37.686 37.24 37.495 1,231,036
12/05/2013 36.665 37.705 36.3501 37.365 1,610,942
12/04/2013 36.75 37.155 36.3825 36.71 3,188,376
12/03/2013 36.875 37.045 36.775 36.865 910,460
12/02/2013 37.25 37.395 36.88 37.015 1,239,122
11/29/2013 37.34 37.61 37.3 37.385 342,556
11/27/2013 37.73 37.85 37.04 37.39 1,306,012
11/26/2013 38 38.125 37.66 37.695 1,199,190
11/25/2013 37.98 38.13 37.59 38.01 2,139,928
11/22/2013 38.43 39.485 37.711 38.055 2,785,704
11/21/2013 36.895 38.665 36.746 38.365 2,231,044
11/20/2013 35.47 37.41 35.25 36.64 5,596,862
11/19/2013 35.175 35.175 34.365 34.68 2,120,596
11/18/2013 35.095 35.4 35.005 35.14 1,239,660
11/15/2013 34.625 35.465 34.625 35.055 2,075,558
11/14/2013 34.795 35.17 34.535 34.64 1,389,424
11/13/2013 35 35.155 34.485 34.605 1,965,814
11/12/2013 34.89 35.385 34.75 35.155 2,029,292
11/11/2013 34.5 35.2 34.307 35.05 2,826,856
11/08/2013 34.47 34.6 34.155 34.37 3,345,988
11/07/2013 34.43 35.15 34.3 34.615 4,891,790
11/06/2013 34.785 34.985 34 34.425 2,586,060
11/05/2013 34.04 34.7375 33.835 34.505 2,332,972
11/04/2013 34.13 34.465 33.575 34.27 1,483,798
11/01/2013 33.9 34.495 33.75 34.095 2,023,378
10/31/2013 33.665 34.015 33.255 33.795 2,162,006
10/30/2013 34.5 34.5 33.89 34 1,935,038
10/29/2013 34.1 34.76 34.05 34.415 1,188,120
10/28/2013 34.375 34.3899 33.565 34.035 1,191,114
10/25/2013 34.815 34.815 34.21 34.285 908,562
10/24/2013 34.155 34.965 34.155 34.62 1,345,330
10/23/2013 34.28 34.375 33.61 34.185 515,730
10/22/2013 33.79 34.355 33.365 34.24 1,351,200
10/21/2013 33.215 33.57 33 33.545 981,364
10/18/2013 33.15 33.6177 33.04 33.06 1,391,754
10/17/2013 33.03 33.2649 32.845 33.05 1,087,432
10/16/2013 32.71 33.23 32.71 32.93 606,776
10/15/2013 33.405 33.605 32.535 32.615 756,210
10/14/2013 33.03 33.68 33.03 33.38 1,127,144
10/11/2013 33.065 33.41 32.925 33.305 960,446
10/10/2013 32.86 33.6475 32.86 33.055 1,108,136
10/09/2013 32.57 32.765 32.005 32.425 1,036,186
10/08/2013 33.09 33.09 32.5355 32.64 866,486
10/07/2013 33.01 33.535 32.5 33.09 834,138
10/04/2013 33.065 33.7815 32.925 33.255 1,619,668
10/03/2013 32.665 33.175 32.505 33.08 846,340
10/02/2013 32.975 33.21 32.74 32.86 1,615,722
10/01/2013 32.985 33.2075 32.81 33.13 2,224,484
09/30/2013 32.29 33.105 32.26 32.89 1,746,826
09/27/2013 31.67 32.975 31.55 32.45 2,494,140
09/26/2013 31.715 31.925 31.62 31.845 1,140,896
09/25/2013 31.475 31.685 31.0071 31.59 928,886
09/24/2013 30.81 31.75 30.75 31.34 1,410,752
09/23/2013 31.555 31.65 30.82 30.885 1,946,906
09/20/2013 32.325 32.435 31.515 31.605 1,317,452
09/19/2013 31.97 33.055 31.7943 32.145 2,206,094
09/18/2013 31.51 31.82 31.145 31.735 1,177,288
09/17/2013 31.03 31.42 31.03 31.36 1,062,148
09/16/2013 31.48 31.715 31.01 31.135 896,238
09/13/2013 31.655 31.6933 31.315 31.35 636,810
09/12/2013 31.7 31.7634 31.47 31.565 790,492
09/11/2013 31.93 32.155 31.5 31.62 2,276,876
09/10/2013 32.33 32.67 31.89 32.02 818,992
09/09/2013 31.84 32.3068 31.755 32.275 634,794
09/06/2013 31.595 31.845 31.59 31.755 1,205,272
09/05/2013 31.75 31.835 31.43 31.5 1,463,578
09/04/2013 32.44 32.44 31.78 31.815 2,979,342
09/03/2013 32.62 32.695 31.9545 32.33 1,290,656
08/30/2013 32.225 32.625 32 32.165 1,426,912
08/29/2013 31.9 32.495 31.885 32.205 981,258
08/28/2013 31.96 32.475 31.79 31.885 1,250,994
08/27/2013 31.67 32.025 31.28 31.935 1,437,598
08/26/2013 31.75 31.75 31.38 31.515 1,183,980
08/23/2013 31.555 31.96 31.51 31.705 1,382,680
08/22/2013 32.18 32.48 31.32 31.56 2,708,954
08/21/2013 32.34 32.565 31.965 32.05 1,973,582
08/20/2013 32 32.475 31.935 32.34 1,334,508
08/19/2013 32.9 33.35 31.935 32.01 2,166,894
08/16/2013 32.635 33.06 32.58 32.735 1,711,056
08/15/2013 32.745 33.105 32.37 32.605 3,674,124
08/14/2013 32.67 32.976 32.255 32.815 1,859,956
08/13/2013 32.71 32.785 32.285 32.625 2,130,060
08/12/2013 32.76 33.115 32.47 32.645 2,165,674
08/09/2013 33.245 33.93 32.87 33.025 1,802,998
08/08/2013 34.115 34.195 32.87 33.115 4,481,040
08/07/2013 32.5 33.95 32 33.105 9,176,620
08/06/2013 32.585 32.955 32.055 32.505 2,530,070
08/05/2013 32.49 32.64 31.95 32.54 2,419,628
08/02/2013 32.64 32.685 32.13 32.455 1,584,774
08/01/2013 33.29 33.485 32.095 32.705 3,149,090
07/31/2013 32.205 33.71 31.955 33.37 3,841,384
07/30/2013 31.895 32.5 31.58 32.24 2,061,360
07/29/2013 31.925 32.025 31.5 31.82 2,507,634
07/26/2013 31.37 32.16 31.28 31.92 1,319,484
07/25/2013 31.535 31.74 31.35 31.37 1,843,116
07/24/2013 31.515 31.73 31.395 31.595 1,726,334
07/23/2013 31.33 31.7 31.115 31.5 2,904,964
07/22/2013 31 31.25 30.905 31.215 2,146,126
07/19/2013 31.115 31.205 30.785 30.98 3,341,892
07/18/2013 31.44 31.645 31.005 31.005 1,368,036
07/17/2013 31.335 31.455 30.9301 31.375 1,307,048
07/16/2013 31.91 31.91 30.785 30.89 1,610,652
07/15/2013 32.31 32.31 31.41 31.59 2,150,884
07/12/2013 32.42 32.595 31.975 32.325 1,400,568
07/11/2013 32.5 32.7 31.915 32.485 3,214,436
07/10/2013 31.26 32.22 31.19 32.085 3,412,716
07/09/2013 30.315 31.56 30.315 31.215 4,485,724
07/08/2013 30.05 30.22 29.705 29.975 1,404,652
07/05/2013 29.87 30.085 29.4651 29.96 843,600
07/03/2013 29.655 29.905 29.655 29.715 750,168
07/02/2013 30.47 30.5 29.72 29.945 3,065,574
07/01/2013 30 30.58 29.8625 30.425 2,640,068
06/28/2013 29.845 29.99 29.5938 29.91 2,548,576
06/27/2013 29.65 30.075 29.535 29.88 2,912,502
06/26/2013 29.07 29.65 28.795 29.52 2,949,362
06/25/2013 28.155 28.985 28.155 28.98 2,136,280
06/24/2013 27.72 28.41 27.295 28 4,784,770
06/21/2013 27.065 27.915 26.555 27.835 19,223,706
06/20/2013 28 28.0631 26.94 27.005 3,082,962
06/19/2013 28.25 28.5075 28.125 28.13 2,163,770
06/18/2013 28.275 28.465 28.115 28.335 2,111,758
06/17/2013 28.7 28.8 28.035 28.235 2,111,098
06/14/2013 28.885 28.885 28.13 28.5 3,958,930
06/13/2013 28.885 29.025 28.415 28.95 1,281,452
06/12/2013 29.01 29.535 28.88 28.985 1,159,470
06/11/2013 28.495 29.475 28.285 28.825 2,059,784
06/10/2013 29.035 29.085 28.525 28.65 1,227,492
06/07/2013 28.95 29.21 28.765 29.035 650,314
06/06/2013 28.62 28.72 28.14 28.71 1,629,910
06/05/2013 28.99 28.99 28.367 28.755 1,417,114
06/04/2013 29.165 29.285 28.58 29.075 1,174,094
06/03/2013 28.65 29.205 28.3 29.155 1,817,194
05/31/2013 28.925 29.13 28.525 28.58 3,093,578
05/30/2013 29.64 29.665 28.615 29.12 3,278,896
05/29/2013 29.975 30 29.27 29.615 2,279,164
05/28/2013 30.125 30.53 29.895 30 1,392,134
05/24/2013 29.965 30.095 29.38 29.855 1,534,840
05/23/2013 29.71 30.26 29.38 30.05 2,370,732
05/22/2013 30.465 30.995 29.895 30.125 1,896,130
05/21/2013 29.97 30.635 29.87 30.45 2,265,962
05/20/2013 29.57 29.975 29.482 29.815 1,324,928
05/17/2013 29.545 29.76 29.401 29.545 6,588,664
05/16/2013 29.71 29.71 29.325 29.345 1,889,022
05/15/2013 29.47 29.7484 29.325 29.655 3,114,718
05/14/2013 29.745 29.785 29.38 29.45 2,801,128
05/13/2013 29.94 30.066 29.57 29.625 1,987,374
05/10/2013 30.035 30.25 29.9 29.99 2,593,152
05/09/2013 29.5 31.25 29.24 30.18 3,464,008
05/08/2013 29.355 29.725 29.1855 29.675 1,928,814
05/07/2013 29.38 29.59 29.2888 29.395 803,894
05/06/2013 29.425 29.54 29.3663 29.375 1,643,968
05/03/2013 29.165 29.4815 28.91 29.4 650,518
05/02/2013 29.285 29.3068 28.785 28.975 1,317,186
05/01/2013 29.34 29.57 29.1325 29.41 1,740,510
04/30/2013 29.585 29.68 29.295 29.34 583,930
04/29/2013 29.605 29.635 29.305 29.585 815,542
04/26/2013 29.5 29.965 29.145 29.435 707,248
04/25/2013 29.645 29.8349 29.41 29.485 820,764
04/24/2013 29.5 29.745 29.195 29.45 1,205,758
04/23/2013 29.6 29.69 29.355 29.425 1,537,970
04/22/2013 29.77 29.77 29.395 29.555 854,910
04/19/2013 29.32 30 29.32 29.645 1,505,074
04/18/2013 29.15 29.2 28.625 29.16 918,348
04/17/2013 29.39 29.5 29.055 29.11 821,330
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?