ETE: Historical Prices for ENRGY TRANSFER EQ LP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	29.80	30.31	29.66	29.80	345,900	29.80
20-Nov-09	29.25	29.82	29.25	29.52	262,400	29.52
19-Nov-09	29.65	29.74	29.24	29.49	272,700	29.49
18-Nov-09	29.61	30.22	29.55	29.74	451,100	29.74
17-Nov-09	29.23	29.71	29.23	29.60	405,200	29.60
16-Nov-09	29.46	29.71	29.30	29.42	479,200	29.42
13-Nov-09	28.75	29.34	28.63	29.25	590,700	29.25
12-Nov-09	28.60	28.75	28.31	28.68	399,600	28.68
11-Nov-09	28.44	28.86	28.32	28.75	438,600	28.75
10-Nov-09	28.19	28.83	27.72	28.49	839,400	28.49
9-Nov-09	28.89	29.24	28.89	29.20	311,500	29.20
6-Nov-09	28.60	28.66	28.34	28.56	229,500	28.56
5-Nov-09	28.63	28.89	28.40	28.80	210,300	28.80
5-Nov-09	$ 0.535 Dividend
4-Nov-09	28.72	29.19	28.45	28.84	274,000	28.30
3-Nov-09	28.05	28.38	28.00	28.38	249,100	27.85
2-Nov-09	28.60	28.99	27.81	28.25	324,400	27.73
30-Oct-09	28.80	29.21	28.41	28.53	369,300	28.00
29-Oct-09	28.32	28.93	28.32	28.77	446,600	28.24
28-Oct-09	29.42	29.42	28.07	28.22	540,600	27.70
27-Oct-09	29.61	29.77	29.00	29.45	424,000	28.90
26-Oct-09	30.16	30.49	29.41	29.59	431,000	29.04
23-Oct-09	30.73	30.75	30.13	30.24	428,500	29.68
22-Oct-09	30.34	30.75	30.31	30.47	276,200	29.90
21-Oct-09	30.44	30.85	30.26	30.32	401,800	29.76
20-Oct-09	31.00	31.00	30.38	30.40	522,100	29.84
19-Oct-09	30.60	31.00	30.35	30.88	367,300	30.31
16-Oct-09	29.99	30.65	29.90	30.59	370,700	30.02
15-Oct-09	30.19	30.50	30.02	30.05	281,500	29.49
14-Oct-09	30.37	30.45	30.08	30.23	274,900	29.67
13-Oct-09	29.83	30.15	29.59	30.02	349,600	29.46
12-Oct-09	29.64	29.85	29.34	29.83	412,600	29.28
9-Oct-09	29.25	29.39	29.01	29.33	477,900	28.79
8-Oct-09	28.92	29.32	28.61	29.23	360,500	28.69
7-Oct-09	28.70	28.92	28.49	28.69	381,000	28.16
6-Oct-09	28.08	28.88	27.71	28.73	814,300	28.20
5-Oct-09	27.29	27.75	27.29	27.71	221,900	27.20
2-Oct-09	27.09	27.42	26.98	27.35	272,200	26.84
1-Oct-09	27.82	27.84	26.88	27.29	388,200	26.78
30-Sep-09	28.25	28.35	27.74	28.00	244,100	27.48
29-Sep-09	27.76	28.09	27.51	28.07	216,000	27.55
28-Sep-09	27.78	28.01	27.41	27.74	204,300	27.23
25-Sep-09	27.30	27.91	27.19	27.78	221,900	27.26
24-Sep-09	27.81	27.86	27.20	27.50	174,300	26.99
23-Sep-09	27.70	28.17	27.25	27.68	304,200	27.17
22-Sep-09	28.00	28.00	27.47	27.72	285,300	27.21
21-Sep-09	27.18	27.99	27.08	27.82	490,800	27.30
18-Sep-09	27.57	27.98	26.57	27.66	1,518,600	27.15
17-Sep-09	28.34	28.50	27.74	27.78	416,100	27.26
16-Sep-09	28.45	28.78	28.13	28.47	343,700	27.94
15-Sep-09	28.61	28.70	28.37	28.49	283,700	27.96
14-Sep-09	28.42	28.78	28.31	28.62	266,100	28.09
11-Sep-09	28.06	28.48	28.06	28.43	232,500	27.90
10-Sep-09	27.77	28.20	27.60	28.20	492,000	27.68
9-Sep-09	27.53	27.88	27.50	27.69	235,700	27.18
8-Sep-09	27.50	27.82	27.38	27.78	193,600	27.26
4-Sep-09	26.79	27.22	26.61	27.22	261,300	26.72
3-Sep-09	26.51	27.03	26.41	26.76	248,500	26.26
2-Sep-09	26.63	26.84	26.32	26.48	198,900	25.99
1-Sep-09	26.78	27.03	26.36	26.70	425,800	26.20
31-Aug-09	27.40	27.40	26.60	26.89	494,700	26.39
28-Aug-09	27.67	27.80	27.11	27.55	298,900	27.04
27-Aug-09	27.75	27.78	27.04	27.56	480,300	27.05
26-Aug-09	28.37	28.37	27.62	27.88	350,200	27.36
25-Aug-09	28.60	28.81	28.10	28.42	311,600	27.89
24-Aug-09	28.76	29.07	28.61	28.64	686,400	28.11
21-Aug-09	28.46	28.85	28.25	28.65	209,800	28.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions