ETE - Energy Transfer Equity, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201716.7716.9216.4316.7716.776,782,735
Dec 14, 201716.5016.9016.4316.7016.707,313,600
Dec 13, 201716.3216.6816.2816.5016.508,635,200
Dec 12, 201716.0416.5316.0016.3316.333,232,400
Dec 11, 201716.0916.2415.9516.0316.037,051,100
Dec 08, 201716.3916.4116.0116.0716.073,738,900
Dec 07, 201716.2616.3116.0616.2716.272,833,200
Dec 06, 201716.4616.4616.0216.2716.273,153,800
Dec 05, 201716.7916.8616.5116.5916.592,115,000
Dec 04, 201716.3616.9216.2216.7316.7310,395,300
Dec 01, 201716.2616.7416.2616.4216.425,121,400
Nov 30, 201715.9116.3115.8316.2016.207,742,700
Nov 29, 201715.9916.0715.6415.7915.794,389,100
Nov 28, 201716.0816.2016.0016.0616.061,514,500
Nov 27, 201716.1116.3216.0916.1016.104,086,000
Nov 24, 201716.3516.4416.1516.2316.23859,600
Nov 22, 201716.1516.3016.0716.1716.173,411,800
Nov 21, 201716.3816.5115.9616.0516.054,041,100
Nov 20, 201716.3416.4015.9916.1816.186,152,500
Nov 17, 201716.6716.8016.3116.3116.314,811,800
Nov 16, 201716.4716.8616.4116.6416.643,106,200
Nov 15, 201716.4216.6116.0516.3816.385,260,300
Nov 14, 201716.6516.7616.3916.6516.654,752,400
Nov 13, 201717.3417.3916.6016.7216.7211,338,900
Nov 10, 201717.5217.7517.2217.4717.474,118,700
Nov 09, 201717.6817.8717.3517.5117.515,809,700
Nov 08, 201718.5818.6617.7917.7917.795,857,100
Nov 07, 201718.0618.7118.0118.7018.708,261,700
Nov 06, 201717.5518.1017.5418.0718.073,912,700
Nov 06, 20170.295 Dividend
Nov 03, 201717.5417.9317.4917.7917.502,984,500
Nov 02, 201717.8817.9517.3017.5117.224,104,500
Nov 01, 201717.9018.0617.8417.9217.628,412,400
Oct 31, 201717.7717.7917.2417.7517.463,513,200
Oct 30, 201717.6317.9917.5617.6917.406,335,700
Oct 27, 201716.8817.7716.8517.6717.387,623,700
Oct 26, 201716.1516.7915.8216.7216.447,655,500
Oct 25, 201716.7516.7516.0016.1015.8310,987,800
Oct 24, 201716.9716.9716.3516.8216.548,185,200
Oct 23, 201717.2317.3516.7316.9116.636,034,500
Oct 20, 201717.5217.5217.2017.2616.972,606,800
Oct 19, 201717.2917.5817.2217.4917.201,810,300
Oct 18, 201717.8317.8417.3317.4517.163,549,000
Oct 17, 201717.9118.0017.6817.7417.453,276,500
Oct 16, 201718.0618.0717.6817.7517.467,183,400
Oct 13, 201718.3318.3417.9518.0017.704,894,600
Oct 12, 201718.1418.2818.0518.2017.902,670,900
Oct 11, 201717.9918.3117.9518.2417.946,334,800
Oct 10, 201717.9918.1117.9418.0017.703,599,500
Oct 09, 201717.9717.9717.7817.9017.604,427,300
Oct 06, 201717.6917.9517.6817.9217.622,849,100
Oct 05, 201717.4917.9317.4917.8417.544,473,200
Oct 04, 201717.4817.5517.3117.4817.193,087,100
Oct 03, 201717.1817.4617.0917.4417.1516,046,400
Oct 02, 201717.2417.3817.0917.2016.9116,178,300
Sep 29, 201717.3217.4717.2417.3817.094,944,500
Sep 28, 201717.4417.5817.2917.4117.123,451,000
Sep 27, 201717.4517.5717.2217.4817.194,203,000
Sep 26, 201717.5017.5317.2617.4217.132,712,900
Sep 25, 201717.4317.7517.3817.5517.268,954,800
Sep 22, 201717.2717.4117.1817.3317.0412,200,700
Sep 21, 201717.6417.6417.1817.3117.022,994,000
Sep 20, 201717.8017.8817.6117.7017.4114,049,300
Sep 19, 201717.7818.0717.6717.7617.478,626,300
Sep 18, 201717.4817.7117.4817.6417.352,425,300
Sep 15, 201717.5017.6017.1917.4917.204,874,800
Sep 14, 201717.7717.7717.4617.5017.213,588,100
Sep 13, 201717.8417.9117.6917.7517.463,469,300
Sep 12, 201717.7017.8817.6817.7517.462,946,000
Sep 11, 201717.8217.9717.6517.7017.413,122,000
Sep 08, 201717.8117.9817.6117.7817.492,399,100
Sep 07, 201717.7917.9217.6717.8417.542,501,700
Sep 06, 201717.8317.9217.6417.8417.542,958,800
Sep 05, 201717.8217.9817.6517.7317.442,042,400
Sep 01, 201717.3817.7917.3517.7617.472,538,000
Aug 31, 201717.0417.4416.9317.3717.083,195,200
Aug 30, 201716.8617.0916.7816.9416.662,656,100
Aug 29, 201716.7016.9916.6416.9116.631,104,500
Aug 28, 201716.9017.1116.7216.8616.581,163,500
Aug 25, 201716.8417.0616.7616.9016.621,604,200
Aug 24, 201716.8116.9416.7116.8016.521,800,300
Aug 23, 201716.4417.0516.4016.8316.552,035,800
Aug 22, 201716.3216.5816.3116.5216.252,047,900
Aug 21, 201716.7316.8016.1816.2415.973,136,600
Aug 18, 201716.7216.8316.5916.6716.392,904,500
Aug 17, 201717.1017.1216.7316.7516.473,590,600
Aug 16, 201717.7817.7817.0117.1116.833,355,600
Aug 15, 201717.0317.9016.9817.7117.426,136,500
Aug 14, 201717.1517.3116.9917.0616.781,878,000
Aug 11, 201717.1217.3416.9816.9916.713,266,000
Aug 10, 201717.6517.6517.1417.2316.943,980,100
Aug 09, 201716.5517.7316.5517.6717.386,390,400
Aug 08, 201717.1117.2716.5216.7016.425,470,300
Aug 07, 201717.2917.4317.0317.3017.013,759,100
Aug 04, 201717.3517.4417.0417.3317.042,858,200
Aug 03, 201717.4517.5017.0217.3117.022,538,600
Aug 03, 20170.285 Dividend
Aug 02, 201717.9518.0217.7217.8017.224,044,100
Aug 01, 201718.0918.5017.7217.9917.419,523,300
Jul 31, 201717.8317.8517.5417.6717.104,470,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...