| ENTERGY TRANSFER EQUITY, L.P. Add to My Watchlist | (NYSE: ETE) |
| ENTERGY | 30.96 | +0.15 (+0.49%) | 353,579 |
| Historical Data for ETE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 31.00 | 31.28 | 30.69 | 353,579 | 30.96 | +0.15 +0.49% |
| 02/08/10 | 31.33 | 31.53 | 30.81 | 283,121 | 30.81 | -0.35 -1.12% |
| 02/05/10 | 31.37 | 31.79 | 30.09 | 753,781 | 31.16 | -0.33 -1.05% |
| 02/04/10 | 31.97 | 31.97 | 31.45 | 744,596 | 31.49 | -1.42 -4.31% |
| 02/03/10 | 32.92 | 33.00 | 32.68 | 437,257 | 32.91 | 0.00 0.00% |
| 02/02/10 | 33.00 | 33.00 | 32.45 | 450,146 | 32.91 | -0.09 -0.27% |
| 02/01/10 | 32.28 | 33.03 | 32.13 | 554,379 | 33.00 | +0.97 +3.03% |
| 01/29/10 | 32.71 | 33.04 | 31.82 | 248,210 | 32.03 | -0.47 -1.45% |
| 01/28/10 | 32.56 | 32.70 | 32.17 | 309,003 | 32.50 | +0.10 +0.31% |
| 01/27/10 | 32.81 | 33.11 | 32.14 | 431,909 | 32.40 | -0.62 -1.88% |
| 01/26/10 | 33.84 | 34.09 | 32.86 | 543,694 | 33.02 | -0.87 -2.57% |
| 01/25/10 | 34.42 | 34.52 | 33.76 | 664,208 | 33.89 | -0.45 -1.31% |
| 01/22/10 | 33.90 | 34.53 | 33.71 | 788,584 | 34.34 | +0.14 +0.41% |
| 01/21/10 | 33.99 | 34.80 | 33.94 | 627,780 | 34.20 | +0.36 +1.06% |
| 01/20/10 | 33.97 | 33.97 | 33.53 | 214,337 | 33.84 | +0.05 +0.15% |
| 01/19/10 | 33.50 | 33.87 | 33.38 | 329,913 | 33.79 | +0.35 +1.05% |
| 01/18/10 | 33.44 | 33.44 | 33.44 | 0 | 33.44 | 0.00 0.00% |
| 01/15/10 | 33.40 | 33.60 | 33.23 | 371,276 | 33.44 | +0.08 +0.24% |
| 01/14/10 | 33.33 | 33.54 | 33.25 | 286,557 | 33.36 | +0.02 +0.06% |
| 01/13/10 | 33.15 | 33.37 | 32.64 | 308,514 | 33.34 | +0.28 +0.85% |
| 01/12/10 | 32.84 | 33.25 | 32.84 | 405,765 | 33.06 | -0.02 -0.06% |
| 01/11/10 | 33.34 | 33.34 | 32.87 | 423,940 | 33.08 | +0.07 +0.21% |
| 01/08/10 | 32.70 | 33.05 | 32.50 | 374,330 | 33.01 | +0.39 +1.20% |
| 01/07/10 | 32.23 | 32.65 | 32.01 | 663,497 | 32.62 | +0.39 +1.21% |
| 01/06/10 | 31.37 | 32.54 | 31.37 | 989,681 | 32.23 | +0.86 +2.74% |
| 01/05/10 | 31.10 | 31.60 | 31.10 | 543,303 | 31.37 | +0.19 +0.61% |
| 01/04/10 | 30.87 | 31.40 | 30.84 | 408,878 | 31.18 | +0.60 +1.96% |
| 01/01/10 | 30.58 | 30.58 | 30.58 | 0 | 30.58 | 0.00 0.00% |
| 12/31/09 | 30.48 | 30.76 | 30.40 | 197,421 | 30.58 | -0.05 -0.16% |
| 12/30/09 | 30.62 | 30.68 | 30.35 | 227,542 | 30.63 | -0.13 -0.42% |
| 12/29/09 | 30.85 | 30.96 | 30.54 | 229,481 | 30.76 | -0.09 -0.29% |
| 12/28/09 | 30.80 | 30.88 | 30.53 | 290,305 | 30.85 | +0.07 +0.23% |
| 12/25/09 | 30.75 | 30.99 | 30.63 | 159,753 | 30.78 | 0.00 0.00% |
| 12/24/09 | 30.75 | 30.99 | 30.63 | 159,753 | 30.78 | +0.16 +0.52% |
| 12/23/09 | 30.30 | 30.69 | 30.12 | 323,300 | 30.62 | +0.33 +1.09% |
| 12/22/09 | 30.25 | 30.29 | 29.97 | 435,442 | 30.29 | +0.28 +0.93% |
| 12/21/09 | 29.53 | 30.04 | 29.52 | 455,422 | 30.01 | +0.78 +2.67% |
| 12/18/09 | 30.07 | 30.30 | 29.23 | 1,165,704 | 29.23 | -0.79 -2.63% |
| 12/17/09 | 30.06 | 30.39 | 29.98 | 270,879 | 30.02 | -0.47 -1.53% |
| 12/16/09 | 30.47 | 30.54 | 30.14 | 521,944 | 30.49 | -0.00 -0.02% |
| 12/15/09 | 30.43 | 30.67 | 30.40 | 228,298 | 30.49 | -0.04 -0.13% |
| 12/14/09 | 30.46 | 30.58 | 30.31 | 284,499 | 30.53 | +0.35 +1.16% |
| 12/11/09 | 30.11 | 30.30 | 30.00 | 286,258 | 30.18 | -0.03 -0.10% |
| 12/10/09 | 30.20 | 30.27 | 30.00 | 244,222 | 30.21 | +0.28 +0.94% |
| 12/09/09 | 29.92 | 30.15 | 29.70 | 346,737 | 29.93 | +0.02 +0.07% |
| 12/08/09 | 29.35 | 30.12 | 29.25 | 408,144 | 29.91 | +0.36 +1.22% |
| 12/07/09 | 29.31 | 29.80 | 29.31 | 308,502 | 29.55 | +0.21 +0.72% |
| 12/04/09 | 29.75 | 29.92 | 28.96 | 541,595 | 29.34 | -0.33 -1.11% |
| 12/03/09 | 29.71 | 29.79 | 29.55 | 192,444 | 29.67 | +0.03 +0.10% |
| 12/02/09 | 29.60 | 29.74 | 29.45 | 262,365 | 29.64 | -0.04 -0.13% |
| \/ Download Data To Spreadsheet | ||||||
