Energy Transfer Equity, L.P. Historical Stock Prices

ETE 
$63.36
*  
0.47
0.74%
Get ETE Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading ETE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ETE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-MAR-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  63.71  64.49  63.15  63.36 1,117,485
03/31/2015 63.69 64.49 63.15 63.36 1,117,685
03/30/2015 62.65 64.12 62.28 63.83 817,432
03/27/2015 62.12 63.05 61.6 62.2 1,416,264
03/26/2015 62.5 62.66 61.34 61.99 1,132,167
03/25/2015 62.84 63.23 61.995 62.15 1,028,362
03/24/2015 64.35 64.44 62.735 62.88 838,230
03/23/2015 63.9 65.04 63.64 64.59 933,707
03/20/2015 63.71 64.2 63.06 63.89 1,061,199
03/19/2015 63.5 63.51 62.33 62.57 824,307
03/18/2015 62.32 64.41 61.32 64.12 2,011,712
03/17/2015 60.46 62.745 60.19 62.52 1,408,540
03/16/2015 59.9 60.92 59.86 60.7 1,300,973
03/13/2015 60.89 61.28 59.68 60.41 1,931,579
03/12/2015 61.79 62.15 60.941 61.39 985,669
03/11/2015 62.38 62.77 61.17 61.76 825,683
03/10/2015 62.62 62.79 61.35 62.43 1,459,521
03/09/2015 63.67 64.27 62.645 63.03 693,340
03/06/2015 63.75 64.51 63.315 63.67 2,186,172
03/05/2015 64.46 66.16 63.79 64.22 1,508,053
03/04/2015 63.8 64.52 62.5 64.4 2,046,337
03/03/2015 63.44 64.54 63.07 63.9 1,354,388
03/02/2015 63.94 64.68 63.43 63.5 1,082,820
02/27/2015 63.1 64.08 62.57 63.87 1,156,354
02/26/2015 63.98 63.98 62.61 62.94 980,777
02/25/2015 63.04 64.33 62.57 63.98 1,477,037
02/24/2015 63.22 64.54 62.68 63.15 1,206,915
02/23/2015 63 63.68 62.49 63.25 1,166,482
02/20/2015 61.17 63.55 60.575 63.39 1,287,001
02/19/2015 59.98 62.85 58.9 60.98 1,353,146
02/18/2015 60.45 60.45 59.04 60.14 1,137,710
02/17/2015 59.79 60.92 59.11 60.49 690,274
02/13/2015 58.98 60.59 58.55 59.75 1,453,731
02/12/2015 58.28 59.23 57.96 58.3 1,079,555
02/11/2015 57.43 58.4 57.2501 57.64 767,564
02/10/2015 58.03 58.2 57.24 57.88 783,707
02/09/2015 59.01 59.58 57.71 57.88 1,225,505
02/06/2015 57.24 59.4 56.82 58.92 1,484,999
02/05/2015 56.93 57.349 56.01 57.16 1,940,438
02/04/2015 57.93 58.37 56 56.46 2,528,055
02/03/2015 60.02 60.73 58.7 59.28 3,072,826
02/02/2015 60.08 60.97 58.68 59.9 1,798,862
01/30/2015 56.89 59.84 56.3 59.42 1,207,955
01/29/2015 58.41 59.38 56.31 57.17 1,435,064
01/28/2015 59.47 60 58.25 58.26 1,149,837
01/27/2015 58.19 61.63 57.7 60.08 2,942,836
01/26/2015 55.01 59.59 54.37 58.7 5,357,847
01/23/2015 53.71 54.83 53.247 54.01 885,278
01/22/2015 54.14 54.44 53 54 792,308
01/21/2015 52.78 54.1 52.47 53.79 1,286,811
01/20/2015 52.9 53.84 51.86 52.75 1,666,349
01/16/2015 51.1 53.54 51.01 52.86 2,051,691
01/15/2015 52.34 52.79 51 51.19 1,418,716
01/14/2015 50 52.21 49.6822 51.74 3,359,514
01/13/2015 51.04 52.07 50.06 50.54 1,303,615
01/12/2015 52.06 52.49 50.34 51.3 1,494,231
01/09/2015 52.17 53.04 51.26 52.53 1,341,425
01/08/2015 52.39 53.12 51.97 52.15 1,020,649
01/07/2015 51.83 52.58 51.18 51.79 2,253,621
01/06/2015 54 55 50.7 51.05 4,996,703
01/05/2015 58.1 58.48 53.83 54 2,527,660
01/02/2015 57.06 59.49 56.4 58.56 1,359,352
12/31/2014 57.29 58.2162 56.64 57.38 1,022,136
12/30/2014 57.84 57.9805 56.57 57.3 1,289,597
12/29/2014 57.36 58.45 56.59 57.75 1,482,230
12/26/2014 57.13 57.3199 56.07 56.92 1,040,276
12/24/2014 56.95 57.3 56.18 57.05 682,310
12/23/2014 56.35 57.295 55.72 57.02 1,297,056
12/22/2014 56 56.792 54.95 56.35 1,349,403
12/19/2014 55.51 56.69 54.7 56.34 2,154,230
12/18/2014 56.86 56.95 54.39 55.72 1,789,518
12/17/2014 50.42 55.04 50.25 54.91 2,604,445
12/16/2014 49.19 52.47 47.14 50.47 3,363,063
12/15/2014 52.38 52.69 49.87 50.25 1,659,466
12/12/2014 51.02 52.69 50.5 51.89 2,376,388
12/11/2014 52.75 54.52 51.72 51.74 1,759,164
12/10/2014 53.58 53.78 51.39 52.52 3,851,001
12/09/2014 52.39 54.63 51.64 53.83 3,165,035
12/08/2014 56.49 56.5 52.58 52.96 3,810,579
12/05/2014 58.4 59.17 57.07 57.13 4,844,378
12/04/2014 59.62 59.83 58.17 58.61 6,880,781
12/03/2014 58.1 60 57.45 59.61 2,921,962
12/02/2014 56.05 58.62 56.03 58.12 2,165,230
12/01/2014 58.06 58.18 55.1901 57 5,005,958
11/28/2014 62.97 62.97 58.31 59.39 4,874,584
11/26/2014 63.52 64.04 62.58 64.04 2,271,190
11/25/2014 63.76 64.685 63.46 63.6 1,841,077
11/24/2014 63.85 64.622 63.45 63.74 2,496,441
11/21/2014 63.62 64.5 63.01 63.82 1,701,874
11/20/2014 63.7 64.38 62.85 63.27 2,043,155
11/19/2014 64.4 64.79 63.36 63.9 3,541,525
11/18/2014 66 66.21 63.518 64.48 3,539,946
11/17/2014 61.51 63.2 60.99 62.71 2,883,511
11/14/2014 60.98 62.58 60.25 61.69 2,280,931
11/13/2014 62.03 62.74 59.75 60.92 3,424,956
11/12/2014 61.32 62.61 61.27 61.95 1,798,246
11/11/2014 61.94 62.07 60.8 62.04 2,063,683
11/10/2014 62 62.75 61.14 61.98 1,805,411
11/07/2014 60.3 62.81 60.16 62.06 2,415,492
11/06/2014 55.35 60.92 55.35 59.79 3,170,308
11/05/2014 57.94 59.47 57.03 58.4 2,303,946
11/04/2014 59.1 59.27 56.58 57.79 2,866,693
11/03/2014 58.94 59.83 58.31 59.36 2,227,575
10/31/2014 58.41 59.72 57.69 58.36 1,559,191
10/30/2014 57.37 60 54.08 57.96 1,784,403
10/29/2014 57.23 58.21 56.88 57.93 3,353,065
10/28/2014 55.44 57.5 55.19 56.99 2,569,260
10/27/2014 57.15 57.45 55.03 55.4 4,043,052
10/24/2014 57.66 57.74 56.43 57.29 4,528,206
10/23/2014 58.67 58.72 57.5 57.71 2,697,915
10/22/2014 60.17 60.24 58 58.24 2,152,410
10/21/2014 58.18 60.23 57.828 59.24 1,749,189
10/20/2014 57.65 58.6699 56.74 57.73 1,911,306
10/17/2014 57.89 58.3451 56.41 57.65 6,693,359
10/16/2014 51.49 56.98 51.04 56.74 6,728,142
10/15/2014 47.42 52.74 46.26 52.25 9,208,698
10/14/2014 47.49 53.45 45.88 47.81 7,010,809
10/13/2014 51.37 52 46.53 46.97 6,467,607
10/10/2014 52.29 54.6 49.13 51.54 5,516,951
10/09/2014 56.12 56.9499 52.68 52.9 3,262,661
10/08/2014 56 56.74 53.4 56.33 3,010,068
10/07/2014 57.1 58.59 55.62 55.91 2,636,945
10/06/2014 58.55 58.79 56.87 57.05 2,766,330
10/03/2014 59 59.13 58.1 58.61 2,094,828
10/02/2014 61.39 61.74 58.83 58.99 3,620,820
10/01/2014 61.84 62.94 61.22 61.39 1,979,220
09/30/2014 61.75 62.57 61.38 61.69 1,064,684
09/29/2014 61.06 62.05 60.552 62.02 583,427
09/26/2014 59.59 61.15 59.426 60.91 583,500
09/25/2014 61.25 61.25 59.01 59.72 1,011,918
09/24/2014 59.8 61.3 59.06 61.23 623,566
09/23/2014 60.6 61.14 59.51 59.81 1,321,250
09/22/2014 62.08 62.48 60.21 60.8 1,210,418
09/19/2014 61.26 62.805 60.98 62 1,402,689
09/18/2014 60.66 61.13 60.22 60.82 882,665
09/17/2014 60.4 60.88 60.1 60.4 820,569
09/16/2014 59.51 60.62 59.5 60.25 1,440,129
09/15/2014 60.2 60.3 59.151 59.85 1,503,684
09/12/2014 62.17 62.48 59.87 60.45 1,078,363
09/11/2014 62.6 62.85 62.11 62.37 739,841
09/10/2014 62.4 63.24 62.31 62.66 1,392,202
09/09/2014 61.85 63.53 61.75 62.39 952,384
09/08/2014 61.67 62.33 61.63 61.93 862,593
09/05/2014 61.25 62.05 60.99 61.94 943,808
09/04/2014 62.55 62.8599 61.21 61.25 926,186
09/03/2014 60.8 62.7 60.51 62.5 1,373,350
09/02/2014 60.85 61.25 60.35 60.72 741,279
08/29/2014 61.54 61.72 60.46 60.65 1,065,152
08/28/2014 60 61.28 59.55 61.17 1,342,396
08/27/2014 59.3 60.07 59.27 60 1,222,186
08/26/2014 58.69 59.3699 58.14 59.27 741,683
08/25/2014 57.31 58.89 56.886 58.55 849,318
08/22/2014 57.44 57.61 56.7 57.13 519,844
08/21/2014 57.35 57.85 57.11 57.43 673,485
08/20/2014 57.49 58.55 57.16 57.35 792,845
08/19/2014 57.01 57.51 56.56 57.44 602,725
08/18/2014 58.11 58.5 56.64 56.92 1,248,491
08/15/2014 57.83 58.86 57.76 57.92 831,715
08/14/2014 57.01 58.13 56.86 57.76 861,616
08/13/2014 56.62 57.88 55.85 56.83 827,810
08/12/2014 56.5 56.9899 55.83 56.1 715,734
08/11/2014 56.55 58.05 56.02 56.21 1,277,677
08/08/2014 55.97 56 55.05 55.71 1,497,025
08/07/2014 56.07 57.8 54.56 55.77 2,890,606
08/06/2014 53.99 55.28 53.42 54.58 1,332,426
08/05/2014 55.3 55.63 54.06 54.4 1,675,834
08/04/2014 54 55.84 53.8 55.43 1,795,919
08/01/2014 54 55.1 53.53 54 1,379,623
07/31/2014 56.3 57.45 53.17 54.39 3,194,102
07/30/2014 58.2 58.2 56.11 56.7 1,528,640
07/29/2014 58.99 59.46 57.5234 58.13 1,014,567
07/28/2014 59.89 59.89 58.61 58.95 622,317
07/25/2014 59.5 60.22 59.05 59.78 2,222,237
07/24/2014 58.55 59.65 57.89 59.56 566,080
07/23/2014 58.75 59 58.38 58.53 452,866
07/22/2014 57.84 58.83 57.44 58.75 1,049,028
07/21/2014 57.75 58.1899 56.78 57.68 741,870
07/18/2014 57.01 58.4 57.01 57.62 743,540
07/17/2014 57.5 58 56.95 57.21 548,479
07/16/2014 57.56 58.03 57.34 57.8 1,097,149
07/15/2014 57.36 57.5 56.81 57.34 541,650
07/14/2014 57.98 58.1397 57.28 57.34 421,393
07/11/2014 56.88 57.95 56.625 57.52 1,863,991
07/10/2014 56.78 57.28 56.58 56.92 712,133
07/09/2014 56.77 57.248 56.3 57.16 1,011,686
07/08/2014 57.5 57.63 56.13 56.82 1,224,571
07/07/2014 58.03 58.29 57.51 57.91 723,130
07/03/2014 58.41 58.75 57.93 58.26 485,801
07/02/2014 58.8 59.03 58.24 58.55 851,683
07/01/2014 58.78 59.21 58.29 58.97 994,771
06/30/2014 58.38 58.94 58 58.94 1,194,136
06/27/2014 57.95 58.71 57.76 58.41 1,223,969
06/26/2014 59.25 60.58 57.59 57.99 2,531,797
06/25/2014 54.07 58.27 53.71 58.16 3,468,158
06/24/2014 55 55.31 54.22 54.33 1,531,150
06/23/2014 54.84 55.99 54.78 54.89 1,386,295
06/20/2014 54.14 55.75 54 54.61 2,663,104
06/19/2014 53.75 54.23 52.92 53.72 1,161,555
06/18/2014 54.17 54.59 53.52 53.83 772,711
06/17/2014 53.84 54.47 53.26 54.24 5,082,073
06/16/2014 52.42 53.97 52.42 53.82 1,714,755
06/13/2014 52.74 52.799 52.07 52.41 1,695,723
06/12/2014 53.05 53.38 52.51 52.86 696,890
06/11/2014 53.52 54 52.77 52.99 964,515
06/10/2014 54.81 54.84 53.83 53.93 661,811
06/09/2014 54.27 54.84 54.076 54.79 1,050,765
06/06/2014 53.69 54.55 53.45 54.27 1,155,204
06/05/2014 52.29 53.65 52.29 53.62 1,012,341
06/04/2014 51.6 53.07 51.41 52.22 1,324,359
06/03/2014 51.54 51.88 51.24 51.29 489,012
06/02/2014 51.19 51.76 50.92 51.65 880,977
05/30/2014 50.6 51.22 50.47 50.96 804,337
05/29/2014 51.16 51.31 50.48 50.68 463,905
05/28/2014 51.08 51.3 50.27 51.1 549,015
05/27/2014 51.5 51.599 50.76 51.03 742,605
05/23/2014 50.56 51.68 50.54 51.43 1,088,126
05/22/2014 50.22 50.9709 50.2044 50.79 1,069,794
05/21/2014 49.88 50.56 49.814 50.14 1,239,182
05/20/2014 49.71 50.25 49.71 49.91 1,154,248
05/19/2014 50.91 51.4 49.89 49.94 2,359,495
05/16/2014 50.41 51.26 50.22 51.08 2,623,256
05/15/2014 50.21 50.92 49.881 50.14 1,500,022
05/14/2014 50.08 50.579 50 50.4 1,542,758
05/13/2014 50.37 50.4583 49.64 50.1 1,601,159
05/12/2014 49.55 50.23 49.1701 50.18 1,359,348
05/09/2014 49.25 49.55 48.815 49.54 1,060,933
05/08/2014 49.19 49.43 48.73 49.41 1,347,151
05/07/2014 48.02 49.48 47.78 49.43 2,988,734
05/06/2014 46.86 47.45 46.79 47.29 1,706,996
05/05/2014 46.73 47.12 46.45 46.76 655,660
05/02/2014 46.6 47.39 46.45 46.79 1,292,150
05/01/2014 46.12 46.88 46.06 46.8 2,029,042
04/30/2014 47.16 47.16 46.5 46.59 1,234,135
04/29/2014 46.74 47.14 46.55 46.96 1,436,148
04/28/2014 46.9 47.5299 46.28 46.74 1,471,381
04/25/2014 47.35 47.57 46.49 46.85 1,122,448
04/24/2014 48.02 48.28 47.3 47.48 1,054,757
04/23/2014 48.3 48.87 47.68 47.74 892,360
04/22/2014 48.55 48.76 48.15 48.26 798,628
04/21/2014 48.35 48.75 48.12 48.55 1,301,637
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?