Historical Stock Prices

ETAK 
$0.36
*  
0.0417
10.38%
Get ETAK Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 0.39 0.39 0.36 0.36 124,697
04/23/2015 0.3998 0.4107 0.3856 0.4017 49,324
04/22/2015 0.4 0.4 0.3869 0.3954 116,806
04/21/2015 0.399 0.4 0.3887 0.4 82,429
04/20/2015 0.3502 0.399 0.3502 0.399 154,702
04/17/2015 0.39 0.39 0.35 0.3501 326,808
04/16/2015 0.375 0.39 0.375 0.385 158,428
04/15/2015 0.36 0.3888 0.35 0.375 144,121
04/14/2015 0.3711 0.38 0.34 0.3505 62,906
04/13/2015 0.37 0.37 0.3326 0.3535 155,005
04/10/2015 0.35 0.37 0.3499 0.351 101,060
04/09/2015 0.34 0.3799 0.34 0.36 40,895
04/08/2015 0.39 0.39 0.33 0.3512 145,991
04/07/2015 0.3101 0.38 0.2805 0.36 300,442
04/06/2015 0.39 0.3971 0.34 0.34 340,468
04/02/2015 0.38 0.4 0.205 0.3997 1,876,398
04/01/2015 0.391 0.44 0.3626 0.385 316,905
03/31/2015 0.44 0.44 0.366 0.37 630,670
03/30/2015 0.42 0.44 0.42 0.426 288,173
03/27/2015 0.47 0.47 0.44 0.444 60,373
03/26/2015 0.45 0.469 0.43 0.469 113,629
03/25/2015 0.48 0.48 0.43 0.438 57,652
03/24/2015 0.495 0.495 0.45 0.4587 165,061
03/23/2015 0.445 0.47 0.43 0.47 146,818
03/20/2015 0.4452 0.46 0.39 0.44 205,989
03/19/2015 0.45 0.4501 0.4 0.4124 217,308
03/18/2015 0.3636 0.45 0.3636 0.4455 569,146
03/17/2015 0.4499 0.4499 0.39 0.41 735,848
03/16/2015 0.48 0.49 0.436 0.44 172,309
03/13/2015 0.49 0.51 0.465 0.4772 119,380
03/12/2015 0.46 0.5108 0.46 0.4859 383,641
03/11/2015 0.49 0.51 0.4525 0.4672 415,430
03/10/2015 0.59 0.59 0.502 0.51 306,991
03/09/2015 0.62 0.62 0.556 0.56 281,649
03/06/2015 0.6 0.608 0.571 0.59 175,146
03/05/2015 0.6 0.63 0.5748 0.59 111,660
03/04/2015 0.61 0.61 0.5701 0.5776 426,792
03/03/2015 0.6499 0.6499 0.57 0.57 580,255
03/02/2015 0.63 0.648 0.59 0.63 361,592
02/27/2015 0.65 0.678 0.62 0.6202 157,881
02/26/2015 0.65 0.67 0.6 0.655 271,778
02/25/2015 0.7 0.7001 0.64 0.68 185,611
02/24/2015 0.71 0.7221 0.611 0.7142 622,552
02/23/2015 0.6801 0.735 0.6703 0.7 57,864
02/20/2015 0.7189 0.7189 0.6901 0.6983 143,089
02/19/2015 0.7 0.74 0.67 0.74 268,066
02/18/2015 0.7501 0.752 0.69 0.6976 282,194
02/17/2015 0.77 0.775 0.7121 0.759 187,419
02/13/2015 0.7499 0.75 0.72 0.75 162,941
02/12/2015 0.73 0.76 0.7206 0.7225 89,991
02/11/2015 0.73 0.78 0.72 0.73 77,033
02/10/2015 0.76 0.7699 0.7401 0.76 42,582
02/09/2015 0.7615 0.7895 0.7244 0.7675 293,339
02/06/2015 0.78 0.8 0.7518 0.8 92,126
02/05/2015 0.8 0.8 0.77 0.77 87,339
02/04/2015 0.772 0.8 0.75 0.8 59,554
02/03/2015 0.78 0.82 0.765 0.8 81,497
02/02/2015 0.8 0.8 0.7721 0.79 45,315
01/30/2015 0.785 0.8 0.78 0.8 53,834
01/29/2015 0.81 0.8104 0.7771 0.79 84,967
01/28/2015 0.82 0.82 0.78 0.81 52,848
01/27/2015 0.79 0.81 0.77 0.81 77,702
01/26/2015 0.82 0.82 0.78 0.7857 55,737
01/23/2015 0.819 0.82 0.7628 0.81 99,426
01/22/2015 0.84 0.84 0.7025 0.82 260,025
01/21/2015 0.82 0.86 0.82 0.84 364,033
01/20/2015 0.805 0.8199 0.769 0.81 190,220
01/16/2015 0.79 0.83 0.76 0.82 239,051
01/15/2015 0.79 0.8047 0.75 0.785 139,061
01/14/2015 0.77 0.79 0.76 0.79 26,035
01/13/2015 0.8 0.8 0.76 0.79 193,898
01/12/2015 0.8 0.8141 0.77 0.7825 150,240
01/09/2015 0.83 0.83 0.78 0.83 157,317
01/08/2015 0.8 0.83 0.79 0.83 130,144
01/07/2015 0.8 0.8183 0.79 0.8 84,716
01/06/2015 0.81 0.8314 0.78 0.8314 36,599
01/05/2015 0.79 0.81 0.79 0.81 75,799
01/02/2015 0.8201 0.83 0.7851 0.7994 107,898
12/31/2014 0.8 0.84 0.7825 0.8318 383,433
12/30/2014 0.78 0.81 0.7725 0.81 156,364
12/29/2014 0.75 0.8 0.75 0.7825 96,158
12/26/2014 0.83 0.83 0.7711 0.7801 155,491
12/24/2014 0.82 0.82 0.7764 0.8 190,602
12/23/2014 0.73 0.83 0.7296 0.81 232,384
12/22/2014 0.76 0.78 0.7137 0.78 366,632
12/19/2014 0.79 0.8041 0.7018 0.7018 258,256
12/18/2014 0.765 0.84 0.765 0.7825 90,327
12/17/2014 0.82 0.87 0.79 0.79 64,690
12/16/2014 0.85 0.85 0.8 0.83 99,606
12/15/2014 0.8 0.8671 0.781 0.8528 197,869
12/12/2014 0.79 0.828 0.77 0.8 91,249
12/11/2014 0.8 0.83 0.7484 0.77 205,458
12/10/2014 0.85 0.88 0.72 0.77 227,127
12/09/2014 0.86 0.87 0.8194 0.85 195,551
12/08/2014 0.8746 0.88 0.8301 0.8522 57,148
12/05/2014 0.8693 0.87 0.83 0.8598 124,012
12/04/2014 0.88 0.88 0.84 0.84 43,356
12/03/2014 0.86 0.87 0.83 0.8351 119,667
12/02/2014 0.86 0.9 0.83 0.89 178,913
12/01/2014 0.8563 0.889 0.83 0.83 151,169
11/28/2014 0.9 0.92 0.85 0.8563 132,853
11/26/2014 0.88 0.8901 0.865 0.88 152,147
11/25/2014 0.9 0.9 0.864 0.882 194,077
11/24/2014 0.9 0.9299 0.87 0.9 231,539
11/21/2014 0.95 0.95 0.89 0.9085 315,885
11/20/2014 0.94 0.96 0.88 0.93 346,388
11/19/2014 0.9603 0.98 0.9218 0.96 114,058
11/18/2014 0.99 1.06 0.94 0.97 269,314
11/17/2014 0.99 0.99 0.92 0.93 166,322
11/14/2014 0.9503 0.99 0.9409 0.9409 23,906
11/13/2014 0.9601 0.9601 0.92 0.95 73,882
11/12/2014 0.96 1 0.96 0.97 55,270
11/11/2014 1.02 1.03 0.96 0.9634 79,536
11/10/2014 0.98 1 0.9712 1 135,585
11/07/2014 1.02 1.02 0.94 0.98 106,508
11/06/2014 0.93 1 0.93 1 66,333
11/05/2014 0.96 0.989 0.92 0.93 53,841
11/04/2014 0.981 0.9999 0.94 0.955 69,771
11/03/2014 1.02 1.03 0.98 0.9913 122,452
10/31/2014 1.01 1.06 0.9806 1.03 93,316
10/30/2014 1.05 1.07 1 1.03 85,269
10/29/2014 1.08 1.139 1.05 1.05 418,257
10/28/2014 1.06 1.1 1.02 1.09 685,542
10/27/2014 1.01 1.07 0.99 1.04 235,390
10/24/2014 0.9601 1.04 0.9601 1.02 266,568
10/23/2014 1 1.08 0.9816 0.989 743,265
10/22/2014 0.9601 1.02 0.9601 1 156,079
10/21/2014 0.97 0.9999 0.92 0.9793 236,609
10/20/2014 0.98 0.99 0.9345 0.9801 161,513
10/17/2014 0.97 0.9743 0.929 0.97 127,467
10/16/2014 0.95 0.9696 0.8999 0.95 122,520
10/15/2014 0.89 1 0.83 0.9511 203,505
10/14/2014 0.825 0.8765 0.82 0.8765 193,941
10/13/2014 0.85 0.85 0.82 0.8307 116,818
10/10/2014 0.85 0.88 0.83 0.8501 207,133
10/09/2014 0.94 0.95 0.8 0.8811 602,951
10/08/2014 0.95 0.97 0.91 0.9275 155,146
10/07/2014 0.9215 0.965 0.9215 0.935 71,344
10/06/2014 0.97 1 0.92 0.93 162,374
10/03/2014 0.96 1 0.95 0.96 76,115
10/02/2014 0.96 0.96 0.9425 0.945 114,133
10/01/2014 1.02 1.02 0.9518 0.9683 110,858
09/30/2014 0.98 1.03 0.9305 1.03 391,192
09/29/2014 0.952 0.98 0.93 0.97 172,720
09/26/2014 0.97 1 0.9422 0.975 142,779
09/25/2014 0.946 1.02 0.94 0.97 295,988
09/24/2014 0.965 0.99 0.92 0.95 321,524
09/23/2014 1.04 1.04 0.9601 0.9711 374,966
09/22/2014 0.99 1.03 0.9509 1.03 538,566
09/19/2014 1.04 1.05 0.99 1.02 522,036
09/18/2014 1.08 1.1 1.04 1.04 609,075
09/17/2014 1.1 1.15 1.06 1.1 724,968
09/16/2014 1.24 1.24 1.12 1.12 724,501
09/15/2014 1.15 1.23 1.1001 1.22 2,001,186
09/12/2014 1.06 1.15 1.06 1.11 753,092
09/11/2014 1.14 1.15 1.03 1.06 1,015,663
09/10/2014 0.99 1.17 0.97 1.12 2,455,705
09/09/2014 0.933 1.03 0.927 0.99 1,176,258
09/08/2014 0.95 0.98 0.9001 0.93 297,633
09/05/2014 0.959 0.9995 0.9416 0.9416 160,054
09/04/2014 0.97 1 0.95 0.96 466,629
09/03/2014 0.9498 0.9666 0.93 0.956 271,886
09/02/2014 0.96 0.97 0.91 0.945 215,187
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
05/28/2014 0.85 0.9 0.7136 0.81 2,047,049
05/27/2014 0.9101 0.92 0.85 0.8519 951,961
05/23/2014 0.96 0.9601 0.9206 0.9298 202,850
05/22/2014 0.975 0.9775 0.91 0.9488 231,299
05/21/2014 0.9 0.9906 0.89 0.97 368,294
05/20/2014 0.94 0.96 0.9 0.9 412,211
05/19/2014 1 1.02 0.95 0.9613 418,754
05/16/2014 1.03 1.0432 0.9906 1.03 388,167
05/15/2014 1.09 1.0999 1.03 1.03 287,637
05/14/2014 1.12 1.12 1.06 1.07 196,898
05/13/2014 1.07 1.1501 1.04 1.1 930,629
05/12/2014 1.09 1.09 1.03 1.05 201,911
05/09/2014 1.05 1.06 1 1.06 204,444
05/08/2014 1.09 1.1 1.04 1.05 232,370
05/07/2014 1.069 1.1 1.03 1.05 327,183
05/06/2014 1.02 1.07 1.02 1.04 103,277
05/05/2014 1.05 1.08 1.02 1.02 119,013
05/02/2014 1.07 1.07 1.05 1.07 95,663
05/01/2014 1.06 1.08 1.03 1.07 151,666
04/30/2014 1.08 1.09 1.04 1.07 250,535
04/29/2014 1.07 1.089 1.02 1.08 129,670
04/28/2014 1.1 1.1 1.01 1.01 126,824
04/25/2014 1.07 1.08 1.01 1.07 151,704
04/24/2014 1.04 1.06 1.02 1.06 185,699
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?