Home > Quotes > ET > Historical Prices

Historical Stock Prices

ET 
$22.52
*  
0.15
  negative  
0.66%
Get ET Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 22.76 23.09 22.51 22.52 469,067
05/16/2013 22.94 23.3299 22.65 22.67 501,210
05/15/2013 21.53 23.15 21.53 23.07 1,057,284
05/14/2013 20.99 22.01 20.98 21.71 505,076
05/13/2013 20.64 21.265 20.23 20.97 429,029
05/10/2013 21.54 21.7 18.52 20.91 2,397,283
05/09/2013 21.9 22.2 21.76 21.97 483,396
05/08/2013 21.89 22.15 21.8 21.96 276,488
05/07/2013 21.77 22 21.59 21.96 364,372
05/06/2013 21.39 21.72 21.31 21.66 534,809
05/03/2013 20.42 21.55 20.4 21.34 687,610
05/02/2013 19.83 20.45 19.79 20.38 449,080
05/01/2013 19.52 19.81 19.11 19.8 517,772
04/30/2013 19.36 19.61 19.27 19.58 343,732
04/29/2013 19.06 19.5 18.76 19.42 264,455
04/26/2013 19.14 19.48 18.83 19.01 662,798
04/25/2013 19.46 19.61 18.98 19.16 1,159,058
04/24/2013 20 20 19.34 19.5 722,792
04/23/2013 19.86 20.12 19.75 19.99 297,936
04/22/2013 20 20.12 19.21 19.86 632,057
04/19/2013 20.36 20.65 19.84 20.01 427,152
04/18/2013 20.67 20.72 20.01 20.06 320,186
04/17/2013 21.17 21.17 20.48 20.69 259,131
04/16/2013 20.89 21.45 20.6 21.38 342,748
04/15/2013 20.56 20.91 20.29 20.73 397,925
04/12/2013 20.91 21.15 20.57 20.65 419,023
04/11/2013 20.42 20.95 19.47 20.91 1,080,755
04/10/2013 21.1 21.11 20.34 20.46 860,133
04/09/2013 21.44 21.5032 20.84 21.1 193,675
04/08/2013 21.71 21.81 21.11 21.36 390,600
04/05/2013 21 21.74 20.81 21.7 353,776
04/04/2013 20.89 21.39 20.7168 21.38 223,979
04/03/2013 21.55 21.6 20.44 20.84 454,667
04/02/2013 22.03 22.0896 21.53 21.62 241,138
04/01/2013 23.3 23.3292 21.68 21.99 470,347
03/28/2013 23.3 23.445 22.95 23.27 450,299
03/27/2013 23.03 23.42 22.9 23.35 261,782
03/26/2013 23.48 23.48 22.43 23.14 418,030
03/25/2013 22.15 23.84 22.12 23.49 881,606
03/22/2013 22.6 22.75 21.63 22.04 536,662
03/21/2013 22.64 22.78 22.46 22.76 344,963
03/20/2013 22.9 22.93 22.54 22.83 131,656
03/19/2013 22.62 22.95 22.35 22.71 331,459
03/18/2013 22.86 22.96 22.47 22.57 483,370
03/15/2013 23.54 23.71 23.04 23.16 640,524
03/14/2013 23.5 23.86 23.4 23.5 379,329
03/13/2013 23.36 23.51 23.08 23.5 557,070
03/12/2013 23.15 23.41 22.915 23.36 865,954
03/11/2013 23 23.34 22.93 23.17 538,328
03/08/2013 22.81 23.02 22.61 23 546,777
03/07/2013 22.7 22.89 22.65 22.76 244,294
03/06/2013 22.85 22.95 22.35 22.66 278,265
03/05/2013 22.93 22.93 22.36 22.72 315,505
03/04/2013 22.51 22.95 22.4 22.95 339,019
03/01/2013 22.52 23.07 22.19 22.71 1,158,387
02/28/2013 22.17 22.4 21.56 22.3 493,983
02/27/2013 21.99 22.88 21.87 22.58 461,335
02/26/2013 22.5 22.5 21.28 22.1 823,428
02/25/2013 23.67 23.72 22.62 22.77 560,591
02/22/2013 24.31 24.5 23.16 23.54 909,647
02/21/2013 23.04 23.37 22.49 22.79 679,829
02/20/2013 23.75 23.79 23.018 23.1 431,270
02/19/2013 23.5 23.82 23.41 23.78 333,564
02/15/2013 23.75 23.8299 23.45 23.5 297,700
02/14/2013 23.49 23.88 23.36 23.78 409,373
02/13/2013 23.3 23.5299 23.12 23.36 295,148
02/12/2013 22.7 23.51 22.6401 23.28 323,324
02/11/2013 22.6 22.79 22.5 22.65 213,799
02/08/2013 22.5 22.71 22.29 22.6 632,822
02/07/2013 22.16 22.46 21.96 22.41 161,963
02/06/2013 21.99 22.5 21.97 22.25 245,792
02/05/2013 22.15 22.31 21.78 22.04 215,047
02/04/2013 22 22.37 22 22.09 267,402
02/01/2013 22.09 22.19 21.7 22.06 237,042
01/31/2013 21.5 22.01 21.43 21.99 240,487
01/30/2013 21.82 21.83 20.93 21.51 424,221
01/29/2013 22.54 22.54 21.71 21.88 317,051
01/28/2013 22.77 22.89 22.5 22.67 394,583
01/25/2013 22.69 22.73 22.3401 22.68 379,354
01/24/2013 22.31 22.72 22.24 22.52 458,137
01/23/2013 22.36 22.66 22.2 22.33 386,915
01/22/2013 22.95 22.95 22.32 22.33 340,315
01/18/2013 22.61 22.6561 22.36 22.52 136,160
01/17/2013 22.23 22.69 22.03 22.66 167,146
01/16/2013 22.33 22.5 22.03 22.08 186,933
01/15/2013 21.95 22.41 21.82 22.34 430,039
01/14/2013 22.57 22.83 21.85 22.08 239,869
01/11/2013 21.99 22.88 21.99 22.82 722,815
01/10/2013 21.75 22.06 21.52 22.02 340,283
01/09/2013 21.45 21.7155 21.14 21.57 352,989
01/08/2013 21.16 21.37 20.95 21.17 278,006
01/07/2013 20.84 21.12 20.69 21 481,630
01/04/2013 20.7 21.25 20.466 20.99 230,137
01/03/2013 20.77 20.85 20.46 20.6 288,565
01/02/2013 20.37 20.92 20.29 20.81 503,702
12/31/2012 19.62 20.42 19.54 20 434,878
12/28/2012 19.68 20 19.47 19.68 352,634
12/27/2012 20 20.06 19.405 19.85 302,740
12/26/2012 20.43 20.49 19.89 19.94 185,619
12/24/2012 20.29 20.52 19.9352 20.25 157,623
12/21/2012 20.32 20.38 19.96 20.25 971,461
12/20/2012 19.24 20.94 19.24 20.3 2,069,322
12/19/2012 18.86 19.33 18.64 19.16 881,263
12/18/2012 18.65 19.09 18.26 18.75 1,039,428
12/17/2012 18.28 18.6 18.16 18.52 382,264
12/14/2012 18.35 18.68 17.99 18.28 526,249
12/13/2012 18.22 18.51 18.12 18.37 768,249
12/12/2012 18 18.425 17.98 18.3 638,869
12/11/2012 17.48 18.2 17.25 18 1,508,913
12/10/2012 18.08 18.46 17.75 18.2 881,462
12/07/2012 19.11 19.4075 17.41 18.28 847,597
12/06/2012 19.03 19.1 18.65 19 884,044
12/05/2012 19.67 19.75 18.91 18.97 337,502
12/04/2012 19.83 19.92 19.515 19.68 519,894
12/03/2012 20.54 20.64 19.71 19.87 762,240
11/30/2012 20.8 20.8 20.17 20.61 3,240,612
11/29/2012 20.17 20.82 19.88 20.64 285,583
11/28/2012 19.71 20.17 19.71 20.08 288,033
11/27/2012 19.96 20.17 19.65 19.97 256,275
11/26/2012 20.35 20.53 19.48 20.01 224,490
11/23/2012 20.44 20.44 20.02 20.4 101,291
11/21/2012 19.81 20.42 19.81 20.41 212,156
11/20/2012 20.15 20.42 19.75 19.98 392,655
11/19/2012 19.79 20.15 19.37 20.13 593,863
11/16/2012 18.7 19.43 18.59 19.39 480,039
11/15/2012 19.09 19.14 18.17 18.67 727,323
11/14/2012 19.03 19.5 18.81 18.89 567,461
11/13/2012 17.97 18.92 17.95 18.61 962,527
11/12/2012 20.44 20.44 17.36 18.02 1,665,672
11/09/2012 20.52 21.94 20 20.28 961,203
11/08/2012 21 21.44 20.43 20.74 262,072
11/07/2012 21.67 21.69 20.9 21.17 408,051
11/06/2012 23.92 23.93 21.351 21.88 1,321,944
11/05/2012 23.14 23.93 23.14 23.82 368,139
11/02/2012 23.6 23.75 22.95 23.07 177,763
11/01/2012 23.35 23.94 23.35 23.75 244,033
10/31/2012 23.88 23.915 23.01 23.32 236,707
10/26/2012 23.73 23.76 23.06 23.76 290,208
10/25/2012 23.79 23.9183 23.17 23.74 344,188
10/24/2012 23.23 23.755 23.23 23.69 499,783
10/23/2012 22.63 23.23 22.63 23.13 323,852
10/22/2012 22.42 23.07 22.22 22.96 298,258
10/19/2012 21.57 22.62 21.57 22.51 422,204
10/18/2012 21.98 22.31 21.41 21.59 422,442
10/17/2012 22.02 22.08 21.705 21.9 305,745
10/16/2012 21.91 22.08 21.666 21.93 373,554
10/15/2012 23.02 23.02 21.66 21.76 436,683
10/12/2012 23.01 23.4 22.75 23.02 450,393
10/11/2012 23.01 23.01 22.79 22.86 215,911
10/10/2012 23.28 23.38 22.73 22.89 209,874
10/09/2012 23.68 23.68 22.91 23.24 424,802
10/08/2012 23.93 23.93 23.35 23.62 387,253
10/05/2012 24.29 24.29 23.78 23.98 713,818
10/04/2012 24 24 23.48 23.71 171,075
10/03/2012 24.15 24.15 23.63 23.85 168,790
10/02/2012 24.27 24.41 23.83 24.02 434,972
10/01/2012 24.4 24.8 23.9 24.1 556,021
09/28/2012 23.45 24.45 23.33 24.22 354,964
09/27/2012 23.49 23.94 23.29 23.52 358,276
09/26/2012 23.09 23.44 22.74 23.43 367,093
09/25/2012 23.36 23.36 22.95 23.09 681,901
09/24/2012 23.15 23.32 22.89 23.19 418,886
09/21/2012 23.5 23.56 23.08 23.26 892,070
09/20/2012 22.99 23.5 22.83 23.24 537,834
09/19/2012 22.85 23.27 22.82 23.12 587,668
09/18/2012 23.61 23.64 21.8 23.07 2,581,826
09/17/2012 24.16 24.93 23.96 24.87 230,887
09/14/2012 24.1 24.37 23.77 24.15 277,012
09/13/2012 23.35 24.39 23.08 24.1 608,811
09/12/2012 23.48 23.55 22.92 23.28 3,719,327
09/11/2012 23 23.51 22.73 23.02 164,230
09/10/2012 22.93 23.25 22.83 23.22 187,043
09/07/2012 21.17 23.06 21.16 23.03 193,168
09/06/2012 21.13 21.92 21.13 21.85 255,038
09/05/2012 21.31 21.53 20.81 21.05 150,533
09/04/2012 21.13 21.62 21.06 21.4 88,726
08/31/2012 20.99 21.2 20.5102 21.17 50,300
08/30/2012 20.79 20.93 20.54 20.8 89,563
08/29/2012 20.73 20.95 20.7 20.83 81,785
08/28/2012 21.37 21.37 20.5 20.79 169,883
08/27/2012 21.03 21.779 20.89 21.57 278,767
08/24/2012 20.5 21.06 20.42 20.76 183,362
08/23/2012 20.28 20.75 19.99 20.51 270,717
08/22/2012 20.86 20.89 19.87 20.3 671,463
08/21/2012 21.41 21.47 20.52 20.93 358,050
08/20/2012 22.04 22.04 21.15 21.32 146,501
08/17/2012 22.59 22.59 21.95 22.12 149,619
08/16/2012 21.96 22.54 21.72 22.51 200,043
08/15/2012 22.79 23.11 21.75 22.02 454,766
08/14/2012 23.97 24.08 22.79 22.84 347,213
08/13/2012 24.45 24.55 23.18 23.91 416,257
08/10/2012 24.43 24.88 23.75 24.37 682,973
08/09/2012 22.6 22.915 22.22 22.86 219,984
08/08/2012 22.52 22.91 22.39 22.59 52,322
08/07/2012 22.09 22.67 21.99 22.56 123,644
08/06/2012 21.62 22.22 21.62 21.94 55,848
08/03/2012 21.9 21.93 21.22 21.52 284,892
08/02/2012 21.92 22.02 21.17 21.73 186,899
08/01/2012 22.86 22.89 21.96 22.01 85,002
07/31/2012 23.46 23.64 22.62 22.8 103,975
07/30/2012 24.45 24.53 23.45 23.47 178,150
07/27/2012 23.09 24.62 22.71 24.48 158,246
07/26/2012 22.1 23.21 21.76 22.97 137,834
07/25/2012 22.02 22.34 21.6 21.8 89,516
07/24/2012 21.7 22.01 21.41 21.67 68,219
07/23/2012 20.75 22.0995 20.53 21.66 75,380
07/20/2012 21.48 21.61 20.97 21.15 111,307
07/19/2012 21.97 21.97 21.38 21.64 24,659
07/18/2012 22.03 22.28 21.78 21.87 38,702
07/17/2012 21.98 22.38 21.89 22 57,220
07/16/2012 22.7 22.9532 21.76 21.86 59,571
07/13/2012 22.41 22.77 22.41 22.72 58,946
07/12/2012 21.75 22.43 21.69 22.18 86,585
07/11/2012 21.82 22.07 21.48 21.98 105,007
07/10/2012 22.2 22.55 21.53 21.89 101,351
07/09/2012 21.87 22.13 21.67 22 68,837
07/06/2012 22.52 22.54 21.49 21.93 89,990
07/05/2012 22.26 22.92 22.18 22.75 86,102
07/03/2012 21.65 22.37 21.65 22.34 39,832
07/02/2012 21.89 21.89 21.29 21.63 118,026
06/29/2012 21.17 22 20.99 21.86 82,779
06/28/2012 20.76 20.99 20.01 20.98 78,414
06/27/2012 21.31 21.98 20.34 20.83 157,804
06/26/2012 21.06 21.44 20.64 21.25 123,338
06/25/2012 20.85 21.67 19.94 21.04 251,323
06/22/2012 22 22.23 21.01 21.41 1,292,783
06/21/2012 22.02 22.02 20.9805 21.79 338,876
06/20/2012 23.27 23.36 22.03 22.06 149,879
06/19/2012 22.05 23.5 22.04 23.47 171,339
06/18/2012 21.92 22.47 21.92 22.06 119,923
06/15/2012 21.19 22.17 21.19 22.17 159,573
06/14/2012 20.58 21.29 20.34 21.22 84,110
06/13/2012 20.85 21.43 20.67 20.8 151,339
06/12/2012 20.85 21.17 20.26 20.83 217,812
06/11/2012 21.85 22.09 20.64 20.91 440,984
06/08/2012 21.87 21.87 20.92 21.5 341,452
06/07/2012 22.53 22.53 21.38 21.76 219,889
06/06/2012 21.78 22.42 21.23 22.3 240,144
06/05/2012 21.45 21.78 20.91 21.64 226,838
06/04/2012 19.28 22.03 18.82 21.55 484,073
06/01/2012 19.5 19.73 18.531 19.3 316,843
05/31/2012 19.6 20.08 19.06 19.81 278,044
05/30/2012 20.18 20.3 19.63 19.63 145,286
05/29/2012 20.6 20.77 19.99 20.28 343,112
05/25/2012 20.83 20.86 20.34 20.6 137,015
05/24/2012 21.07 21.65 20.61 20.8 242,330
05/23/2012 21.7 21.8 20.77 20.96 689,939
05/22/2012 23.08 23.57 21.45 21.86 583,559
05/21/2012 23.52 23.87 22.93 23.17 181,776
05/18/2012 24 24.01 23.13 23.53 159,345
05/17/2012 24.66 24.68 23.3599 23.89 219,280
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.