Quantcast

Energy Transfer Equity, L.P. Energy Transfer Equity, L.P. Common Units representing Limited Partnership interests Historical Stock Prices

ETE 
$17.48
*  
0.07
0.4%
Get ETE Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading ETE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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 17.51 17.64 17.42 17.48 3,761,204
09/20/2018 17.51 17.64 17.42 17.48 3,761,204
09/19/2018 17.46 17.605 17.36 17.55 2,598,357
09/18/2018 17.38 17.51 17.26 17.4 5,665,173
09/17/2018 17.48 17.58 17.25 17.32 3,560,008
09/14/2018 17.55 17.56 17.26 17.47 7,176,727
09/13/2018 17.72 17.7563 17.45 17.56 5,075,686
09/12/2018 17.75 17.84 17.64 17.73 6,876,763
09/11/2018 17.67 17.815 17.6 17.63 4,721,677
09/10/2018 17.44 17.68 17.34 17.66 3,633,601
09/07/2018 17.37 17.46 17.21 17.36 6,832,059
09/06/2018 17.74 17.86 17.325 17.51 5,335,413
09/05/2018 17.75 17.87 17.37 17.8 3,965,193
09/04/2018 17.6 17.83 17.5 17.76 4,848,243
08/31/2018 17.56 17.56 17.28 17.5 5,138,976
08/30/2018 17.76 17.8 17.55 17.58 3,105,282
08/29/2018 17.74 17.905 17.575 17.76 4,519,217
08/28/2018 18.14 18.14 17.7045 17.74 4,088,615
08/27/2018 18.27 18.28 18.05 18.14 5,138,422
08/24/2018 18.24 18.32 18.085 18.28 2,886,842
08/23/2018 18.26 18.315 18.08 18.15 2,734,726
08/22/2018 18.16 18.38 18.12 18.26 4,121,589
08/21/2018 18.22 18.38 18.08 18.11 5,308,526
08/20/2018 17.95 18.29 17.85 18.18 6,502,151
08/17/2018 17.49 17.97 17.465 17.92 7,064,380
08/16/2018 17.5 17.5 17 17.4 7,354,868
08/15/2018 17.48 17.65 17.05 17.38 6,052,440
08/14/2018 17.58 17.7086 17.46 17.59 5,608,637
08/13/2018 18.13 18.15 17.35 17.41 8,532,497
08/10/2018 18.36 18.52 18.05 18.11 8,489,103
08/09/2018 18.39 18.69 18.18 18.28 7,844,660
08/08/2018 18.48 18.65 18.27 18.45 9,123,110
08/07/2018 19.01 19.08 18.44 18.5 8,139,388
08/06/2018 18.97 19.19 18.86 18.97 7,332,272
08/03/2018 18.74 19.005 18.58 18.92 13,774,760
08/02/2018 18.06 18.99 18.03 18.95 34,643,080
08/01/2018 18.09 18.525 18.07 18.43 2,678,333
07/31/2018 18.15 18.275 18.05 18.21 1,824,711
07/30/2018 18.05 18.29 18.05 18.17 3,800,823
07/27/2018 18.24 18.33 17.89 18.02 2,997,866
07/26/2018 17.96 18.37 17.88 18.24 3,872,529
07/25/2018 17.71 18.03 17.67 17.98 3,003,640
07/24/2018 17.9 18.105 17.66 17.71 3,503,553
07/23/2018 17.78 17.9 17.76 17.86 3,323,349
07/20/2018 17.76 17.87 17.57 17.67 1,689,100
07/19/2018 17.51 17.81 17.315 17.7 4,715,388
07/18/2018 17.07 17.56 17.025 17.16 3,491,227
07/17/2018 16.97 17.1 16.78 17.08 4,263,451
07/16/2018 17.16 17.28 16.98 17.05 2,399,179
07/13/2018 17.38 17.41 17.21 17.24 1,697,332
07/12/2018 17.62 17.64 17.17 17.4 2,399,645
07/11/2018 17.51 17.58 17.4 17.52 1,632,787
07/10/2018 17.69 17.73 17.54 17.64 1,870,549
07/09/2018 17.8 17.82 17.515 17.62 1,705,968
07/06/2018 17.54 17.8275 17.44 17.73 1,115,702
07/05/2018 17.46 17.74 17.45 17.6 1,739,159
07/03/2018 17.35 17.59 17.305 17.38 2,153,997
07/02/2018 17.17 17.36 16.85 17.23 2,457,596
06/29/2018 17.39 17.45 17.0801 17.25 3,237,682
06/28/2018 17.18 17.35 17.03 17.31 1,891,474
06/27/2018 17.41 17.48 17.06 17.19 2,366,998
06/26/2018 17.19 17.4 16.99 17.3 2,234,058
06/25/2018 17.43 17.48 17.08 17.18 3,864,825
06/22/2018 17.39 17.64 17.34 17.42 3,811,048
06/21/2018 17.23 17.3 16.96 17.04 1,425,068
06/20/2018 17.29 17.4 17.145 17.3 2,773,508
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ETE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio