ENERGY TRANSFER EQUITY $56.67

up +0.20


18/6/2013 04:18 PM  |  NYSE : ETE  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

ETE historical data

Date Open High Low Close Volume
6/17/2013 57.40 57.60 56.07 56.47 10556
6/14/2013 57.77 57.77 56.26 57.00 19795
6/13/2013 57.77 58.05 56.83 57.90 6403
6/12/2013 58.02 59.07 57.76 57.97 5798
6/11/2013 56.99 58.95 56.57 57.65 10299
6/10/2013 58.07 58.17 57.05 57.30 6138
6/7/2013 57.90 58.42 57.53 58.07 3250
6/6/2013 57.24 57.44 56.28 57.42 6921
6/5/2013 57.98 57.98 56.73 57.51 7101
6/4/2013 58.33 58.57 57.16 58.15 5871
6/3/2013 57.30 58.41 56.60 58.31 9081
5/31/2013 57.85 58.26 57.05 57.16 15468
5/30/2013 59.28 59.33 57.23 58.24 16395
5/29/2013 59.95 60.00 58.54 59.23 11395
5/28/2013 60.25 61.06 59.79 60.00 6961
5/24/2013 59.93 60.19 58.76 59.71 7675
5/23/2013 59.42 60.52 58.76 60.10 11854
5/22/2013 60.93 61.99 59.79 60.25 9473
5/21/2013 59.94 61.27 59.74 60.90 11325
5/20/2013 59.14 59.95 58.96 59.63 6621
5/17/2013 59.09 59.52 58.80 59.09 32932
5/16/2013 59.42 59.42 58.65 58.69 9446
5/15/2013 58.94 59.50 58.65 59.31 15573
5/14/2013 59.49 59.57 58.76 58.90 14006
5/13/2013 59.88 60.13 59.14 59.25 9937
5/10/2013 60.07 60.50 59.80 59.98 12963
5/9/2013 59.00 62.50 58.48 60.36 17321
5/8/2013 58.71 59.45 58.37 59.35 9656
5/7/2013 58.76 59.18 58.58 58.79 4020
5/6/2013 58.85 59.08 58.73 58.75 8220
5/3/2013 58.33 58.96 57.82 58.80 3253
5/2/2013 58.57 58.61 57.57 57.95 6586
5/1/2013 58.68 59.14 58.27 58.82 8699
4/30/2013 59.17 59.36 58.59 58.68 2918
4/29/2013 59.21 59.27 58.61 59.17 4078
4/26/2013 59.00 59.93 58.29 58.87 3537
4/25/2013 59.29 59.67 58.82 58.97 4104
4/24/2013 59.00 59.49 58.39 58.90 6029
4/23/2013 59.20 59.38 58.71 58.85 7690
4/22/2013 59.54 59.54 58.79 59.11 4275
4/19/2013 58.64 60.00 58.64 59.29 7520
4/18/2013 58.30 58.40 57.25 58.32 4603
4/17/2013 58.78 59.00 58.11 58.22 4107
4/16/2013 58.60 59.23 58.55 58.92 4993
4/15/2013 59.09 59.41 58.00 58.13 4454
4/12/2013 59.82 60.07 58.98 59.32 4481
4/11/2013 58.98 60.24 58.48 60.02 4675
4/10/2013 58.17 59.21 57.66 59.01 8390
4/9/2013 57.89 58.20 57.54 58.00 7043
4/8/2013 56.80 57.89 56.75 57.86 3732
4/5/2013 56.60 57.44 55.98 56.84 11168
4/4/2013 56.71 57.45 56.67 57.21 10892
4/3/2013 57.40 57.70 55.79 56.83 8067
4/2/2013 58.24 58.53 57.43 57.50 4296
4/1/2013 58.38 58.63 58.05 58.22 6373
3/28/2013 57.60 58.59 57.60 58.48 13839
3/27/2013 57.79 57.88 57.50 57.58 12649
3/26/2013 58.08 58.11 57.81 57.93 7551
3/25/2013 58.61 59.08 57.58 57.90 11675
3/22/2013 58.16 58.41 58.01 58.14 12931
3/21/2013 57.48 59.07 57.34 57.87 13089
3/20/2013 57.00 57.32 56.56 57.11 4124
3/19/2013 56.24 56.95 56.05 56.83 3869
3/18/2013 56.21 56.66 55.85 56.24 3389
3/15/2013 56.08 56.91 55.70 56.90 6307
3/14/2013 55.95 56.45 55.68 55.94 6708
3/13/2013 56.86 56.95 55.41 56.11 5104
3/12/2013 57.29 57.60 56.77 56.89 4194
3/11/2013 57.92 57.92 56.35 57.33 9695
3/8/2013 57.42 58.21 56.85 57.93 19533
3/7/2013 56.28 57.26 56.12 57.15 6972
3/6/2013 56.55 56.94 55.75 56.40 14300
3/5/2013 55.79 56.77 54.90 56.51 8948
3/4/2013 54.00 55.89 53.87 55.59 14572
3/1/2013 52.97 54.45 52.89 54.05 7903
2/28/2013 52.47 53.23 52.39 53.19 7166
2/27/2013 51.03 52.99 51.02 52.47 5165
2/26/2013 51.85 51.91 50.69 51.16 7445
2/25/2013 51.96 52.42 51.61 51.61 4435
2/22/2013 51.02 52.25 50.93 51.74 7767
2/21/2013 50.26 51.13 49.85 50.70 11434
2/20/2013 51.21 51.55 50.54 50.72 5000
2/19/2013 50.20 51.34 49.96 51.19 5056
2/15/2013 50.00 50.63 49.76 50.04 6534
2/14/2013 50.14 50.40 49.89 49.97 4882
2/13/2013 49.55 50.50 49.43 50.28 4365
2/12/2013 49.43 49.61 48.79 49.43 4045
2/11/2013 48.57 49.82 48.57 49.42 4093
2/8/2013 49.18 49.76 48.56 48.59 5556
2/7/2013 49.42 49.43 48.87 49.03 4048
2/6/2013 50.00 50.17 49.30 49.34 4545
2/5/2013 49.28 50.48 49.28 50.10 10013
2/4/2013 50.85 50.85 50.15 50.44 4689
2/1/2013 50.90 51.45 50.69 50.97 7606
1/31/2013 49.45 50.68 49.42 50.56 5556
1/30/2013 49.42 49.94 49.21 49.49 5059
1/29/2013 49.39 49.60 48.92 49.50 3565
1/28/2013 49.18 49.74 48.72 49.26 6437
1/25/2013 48.85 49.22 48.40 48.95 7183
1/24/2013 48.74 49.13 48.14 48.49 4478
Marketplace
Trading Center