Historical Stock Prices

ETAK 
$0.96
*  
0.0059
0.62%
Get ETAK Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ETAK now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 0.9517 0.9696 0.93 0.96 178,877
08/28/2014 0.99 0.99 0.9391 0.9541 373,002
08/27/2014 0.949 1.03 0.93 0.99 1,069,839
08/26/2014 0.91 0.94 0.91 0.93 151,981
08/25/2014 0.91 0.945 0.9 0.92 253,737
08/22/2014 0.92 0.93 0.8917 0.9025 105,507
08/21/2014 0.8986 0.935 0.89 0.911 372,381
08/20/2014 0.9012 0.9088 0.89 0.8937 90,682
08/19/2014 0.9 0.91 0.8825 0.9012 102,983
08/18/2014 0.89 0.93 0.8725 0.92 206,364
08/15/2014 0.89 0.9001 0.87 0.8773 204,735
08/14/2014 0.8812 0.9099 0.8715 0.9 76,406
08/13/2014 0.89 0.91 0.8717 0.89 165,203
08/12/2014 0.88 0.91 0.862 0.88 288,866
08/11/2014 0.91 0.9299 0.891 0.9 88,497
08/08/2014 0.9017 0.9295 0.88 0.923 244,354
08/07/2014 0.88 0.93 0.88 0.9149 238,885
08/06/2014 0.92 0.93 0.87 0.88 126,932
08/05/2014 0.862 0.91 0.862 0.89 249,471
08/04/2014 0.87 0.9176 0.87 0.8719 64,153
08/01/2014 0.87 0.9 0.85 0.866 250,532
07/31/2014 0.98 1.03 0.8705 0.9 1,928,377
07/30/2014 0.84 0.87 0.8015 0.827 197,737
07/29/2014 0.89 0.9052 0.8316 0.8431 192,800
07/28/2014 0.948 0.948 0.8817 0.895 256,967
07/25/2014 0.8754 0.9488 0.8632 0.92 802,481
07/24/2014 0.85 0.8792 0.85 0.8758 21,269
07/23/2014 0.86 0.8899 0.8315 0.85 522,751
07/22/2014 0.88 0.9274 0.88 0.9045 82,865
07/21/2014 0.8812 0.9181 0.88 0.91 109,553
07/18/2014 0.88 0.9 0.88 0.89 56,446
07/17/2014 0.89 0.9 0.8802 0.8842 64,598
07/16/2014 0.89 0.901 0.8801 0.9 80,208
07/15/2014 0.93 0.93 0.9034 0.915 86,174
07/14/2014 0.93 0.945 0.92 0.9228 123,577
07/11/2014 0.9 0.95 0.89 0.928 550,321
07/10/2014 0.88 0.9 0.87 0.8856 94,887
07/09/2014 0.9 0.92 0.88 0.8872 134,098
07/08/2014 0.9 0.9 0.88 0.8998 75,142
07/07/2014 0.93 0.93 0.88 0.896 223,879
07/03/2014 0.89 0.93 0.89 0.91 126,925
07/02/2014 0.9585 0.9585 0.905 0.905 100,509
07/01/2014 0.94 0.94 0.9 0.93 153,777
06/30/2014 0.96 0.96 0.9198 0.95 267,211
06/27/2014 0.91 0.9479 0.9004 0.9126 132,690
06/26/2014 0.9026 0.94 0.9026 0.91 202,369
06/25/2014 0.91 0.93 0.9001 0.905 88,283
06/24/2014 0.933 0.95 0.9 0.9 160,011
06/23/2014 0.9327 1 0.9327 0.95 135,138
06/20/2014 0.99 0.99 0.9 0.9 152,339
06/19/2014 1 1 0.9355 0.99 158,339
06/18/2014 0.94 0.99 0.91 0.98 231,557
06/17/2014 0.9 0.9499 0.8822 0.93 120,277
06/16/2014 0.9 0.9468 0.8618 0.91 106,226
06/13/2014 0.9 0.9785 0.87 0.92 208,622
06/12/2014 0.89 0.97 0.86 0.87 173,347
06/11/2014 0.8151 0.8798 0.8151 0.8615 113,285
06/10/2014 0.81 0.85 0.81 0.8401 128,487
06/09/2014 0.91 0.91 0.85 0.87 67,300
06/06/2014 0.86 0.9 0.853 0.858 108,690
06/05/2014 0.8701 0.88 0.858 0.8626 163,872
06/04/2014 0.9 0.91 0.88 0.88 72,436
06/03/2014 0.91 0.91 0.88 0.8925 183,771
06/02/2014 0.88 0.92 0.88 0.895 146,401
05/30/2014 0.82 0.91 0.82 0.91 261,213
05/29/2014 0.79 0.858 0.7719 0.83 602,719
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.

Research Brokers before you trade

Want to trade FX?