ETE Historical Prices | Energy Transfer Equity, L.P. En Stock

Dow

0.06% Nasdaq

0.01%

Energy Transfer Equity, L.P. (ETE)

-NYSE

59.71 0.39(0.65%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	59.42	60.52	58.76	60.10	1,185,400	60.10
May 22, 2013	60.93	61.99	59.79	60.25	947,300	60.25
May 21, 2013	59.94	61.27	59.74	60.90	1,132,500	60.90
May 20, 2013	59.14	59.95	58.96	59.63	662,100	59.63
May 17, 2013	59.09	59.52	58.80	59.09	3,293,200	59.09
May 16, 2013	59.42	59.42	58.65	58.69	944,600	58.69
May 15, 2013	58.94	59.50	58.65	59.31	1,557,300	59.31
May 14, 2013	59.49	59.57	58.76	58.90	1,400,600	58.90
May 13, 2013	59.88	60.13	59.14	59.25	993,700	59.25
May 10, 2013	60.07	60.50	59.80	59.98	1,296,300	59.98
May 9, 2013	59.00	62.50	58.48	60.36	1,732,100	60.36
May 8, 2013	58.71	59.45	58.37	59.35	965,600	59.35
May 7, 2013	58.76	59.18	58.58	58.79	402,000	58.79
May 6, 2013	58.85	59.08	58.73	58.75	822,000	58.75
May 3, 2013	58.33	58.96	57.82	58.80	325,300	58.80
May 2, 2013	58.57	58.61	57.57	57.95	658,600	57.95
May 2, 2013	0.645 Dividend
May 1, 2013	58.68	59.14	58.27	58.82	869,900	58.18
Apr 30, 2013	59.17	59.36	58.59	58.68	291,800	58.04
Apr 29, 2013	59.21	59.27	58.61	59.17	407,800	58.52
Apr 26, 2013	59.00	59.93	58.29	58.87	353,700	58.22
Apr 25, 2013	59.29	59.67	58.82	58.97	410,400	58.32
Apr 24, 2013	59.00	59.49	58.39	58.90	602,900	58.25
Apr 23, 2013	59.20	59.38	58.71	58.85	769,000	58.20
Apr 22, 2013	59.54	59.54	58.79	59.11	427,500	58.46
Apr 19, 2013	58.64	60.00	58.64	59.29	752,000	58.64
Apr 18, 2013	58.30	58.40	57.25	58.32	460,300	57.68
Apr 17, 2013	58.78	59.00	58.11	58.22	410,700	57.58
Apr 16, 2013	58.60	59.23	58.55	58.92	499,300	58.27
Apr 15, 2013	59.09	59.41	58.00	58.13	445,400	57.49
Apr 12, 2013	59.82	60.07	58.98	59.32	448,100	58.67
Apr 11, 2013	58.98	60.24	58.48	60.02	467,500	59.36
Apr 10, 2013	58.17	59.21	57.66	59.01	839,000	58.36
Apr 9, 2013	57.89	58.20	57.54	58.00	704,300	57.36
Apr 8, 2013	56.80	57.89	56.75	57.86	373,200	57.23
Apr 5, 2013	56.60	57.44	55.98	56.84	1,116,800	56.22
Apr 4, 2013	56.71	57.45	56.67	57.21	1,089,200	56.58
Apr 3, 2013	57.40	57.70	55.79	56.83	806,700	56.21
Apr 2, 2013	58.24	58.53	57.43	57.50	429,600	56.87
Apr 1, 2013	58.38	58.63	58.05	58.22	637,300	57.58
Mar 28, 2013	57.60	58.59	57.60	58.48	1,383,900	57.84
Mar 27, 2013	57.79	57.88	57.50	57.58	1,264,900	56.95
Mar 26, 2013	58.08	58.11	57.81	57.93	755,100	57.29
Mar 25, 2013	58.61	59.08	57.58	57.90	1,167,500	57.27
Mar 22, 2013	58.16	58.41	58.01	58.14	1,293,100	57.50
Mar 21, 2013	57.48	59.07	57.34	57.87	1,308,900	57.24
Mar 20, 2013	57.00	57.32	56.56	57.11	412,400	56.48
Mar 19, 2013	56.24	56.95	56.05	56.83	386,900	56.21
Mar 18, 2013	56.21	56.66	55.85	56.24	338,900	55.62
Mar 15, 2013	56.08	56.91	55.70	56.90	630,700	56.28
Mar 14, 2013	55.95	56.45	55.68	55.94	670,800	55.33
Mar 13, 2013	56.86	56.95	55.41	56.11	510,400	55.49
Mar 12, 2013	57.29	57.60	56.77	56.89	419,400	56.27
Mar 11, 2013	57.92	57.92	56.35	57.33	969,500	56.70
Mar 8, 2013	57.42	58.21	56.85	57.93	1,953,300	57.29
Mar 7, 2013	56.28	57.26	56.12	57.15	697,200	56.52
Mar 6, 2013	56.55	56.94	55.75	56.40	1,430,000	55.78
Mar 5, 2013	55.79	56.77	54.90	56.51	894,800	55.89
Mar 4, 2013	54.00	55.89	53.87	55.59	1,457,200	54.98
Mar 1, 2013	52.97	54.45	52.89	54.05	790,300	53.46
Feb 28, 2013	52.47	53.23	52.39	53.19	716,600	52.61
Feb 27, 2013	51.03	52.99	51.02	52.47	516,500	51.89
Feb 26, 2013	51.85	51.91	50.69	51.16	744,500	50.60
Feb 25, 2013	51.96	52.42	51.61	51.61	443,500	51.04
Feb 22, 2013	51.02	52.25	50.93	51.74	776,700	51.17
Feb 21, 2013	50.26	51.13	49.85	50.70	1,143,400	50.14
Feb 20, 2013	51.21	51.55	50.54	50.72	500,000	50.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ETE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Energy Transfer Equity, L.P. (ETE)