ETE - Energy Transfer Equity, L.P.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20192.302.322.232.302.301,990,849
Jun 06, 20192.282.362.232.292.292,949,069
Jun 05, 20192.242.302.172.302.303,627,262
Jun 04, 20192.402.412.172.202.205,480,630
Jun 03, 20192.372.452.342.402.407,179,984
May 31, 20192.192.382.182.372.3712,559,011
May 30, 20192.132.232.122.222.2211,384,752
May 29, 20192.102.122.082.122.125,592,075
May 28, 20192.122.142.082.122.1260,095,372
May 24, 20192.002.011.951.981.984,635,974
May 23, 20192.022.041.961.981.985,549,390
May 22, 20192.042.102.042.062.065,172,325
May 21, 20192.032.062.012.032.033,592,560
May 20, 20192.092.101.991.991.994,479,037
May 17, 20192.112.132.032.092.093,282,490
May 16, 20192.072.142.062.112.117,526,821
May 15, 20192.112.152.012.042.044,356,734
May 14, 20192.102.152.022.082.0811,006,670
May 13, 20192.042.082.002.012.016,007,112
May 10, 20191.902.051.832.042.045,426,916
May 09, 20191.901.901.831.861.864,967,411
May 08, 20191.911.951.891.901.908,247,050
May 07, 20191.921.951.911.931.932,434,790
May 06, 20191.971.971.891.901.902,529,053
May 03, 20191.971.991.951.981.982,879,401
May 02, 20191.951.981.931.961.961,767,028
May 01, 20191.951.951.951.951.95-
Apr 30, 20191.951.971.871.951.957,661,905
Apr 29, 20191.961.961.961.961.96-
Apr 26, 20191.961.961.961.961.96-
Apr 25, 20191.972.001.951.961.962,034,420
Apr 24, 20191.972.001.851.981.984,750,500
Apr 23, 20191.962.011.961.961.962,890,740
Apr 22, 20191.951.951.951.951.95-
Apr 18, 20191.911.961.881.951.953,757,271
Apr 17, 20191.931.941.891.931.933,588,679
Apr 16, 20191.921.931.871.931.934,915,061
Apr 15, 20191.931.941.911.921.925,696,207
Apr 12, 20191.911.941.871.901.903,959,700
Apr 11, 20191.841.901.831.881.885,378,937
Apr 10, 20191.851.851.781.821.824,247,828
Apr 09, 20191.861.881.831.851.855,338,334
Apr 08, 20191.921.921.851.861.863,888,185
Apr 05, 20191.821.941.821.891.894,641,856
Apr 04, 20191.861.871.801.831.832,455,778
Apr 03, 20191.761.881.761.861.863,455,673
Apr 02, 20191.761.791.731.761.763,333,233
Apr 01, 20191.581.761.581.751.755,516,296
Mar 29, 20191.511.551.501.531.532,716,236
Mar 28, 20191.561.561.501.511.511,111,313
Mar 27, 20191.561.591.541.551.551,423,209
Mar 26, 20191.501.581.481.531.532,336,716
Mar 25, 20191.541.541.541.541.54-
Mar 22, 20191.671.691.541.541.542,462,305
Mar 21, 20191.661.701.631.651.651,419,107
Mar 20, 20191.681.701.611.651.652,570,098
Mar 19, 20191.731.741.661.701.701,220,179
Mar 18, 20191.701.761.701.731.732,510,160
Mar 15, 20191.701.751.671.681.683,628,095
Mar 14, 20191.601.711.581.711.714,538,695
Mar 13, 20191.571.581.521.571.573,118,233
Mar 12, 20191.551.591.551.581.583,143,777
Mar 11, 20191.551.551.551.551.55-
Mar 08, 20191.591.591.541.551.552,456,138
Mar 07, 20191.621.691.601.611.614,579,616
Mar 06, 20191.521.641.511.621.625,656,875
Mar 05, 20191.511.551.441.511.513,009,161
Mar 04, 20191.631.651.491.511.512,849,713
Mar 01, 20191.611.681.571.571.579,745,513
Feb 28, 20191.461.661.451.591.5913,563,607
Feb 27, 20191.401.461.401.461.462,153,158
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.