Historical Stock Prices

ETB 
$16.06
*  
0.15
0.93%
Get ETB Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ETB now
Exchange: NYSE

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: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 16.26 16.26 16 16.06 77,321
04/28/2016 16.15 16.24 16.11 16.21 44,081
04/27/2016 16.21 16.28 16.01 16.19 63,523
04/26/2016 16.1 16.3396 16.1 16.15 52,067
04/25/2016 16.15 16.18 16.01 16.02 78,040
04/22/2016 16.38 16.4199 16.07 16.23 114,078
04/21/2016 16.42 16.4725 16.33 16.34 68,665
04/20/2016 16.45 16.54 16.43 16.46 43,557
04/19/2016 16.56 16.62 16.44 16.52 91,122
04/18/2016 16.46 16.65 16.41 16.53 60,559
04/15/2016 16.69 16.71 16.44 16.44 52,574
04/14/2016 16.62 16.78 16.6001 16.71 42,063
04/13/2016 16.57 16.69 16.544 16.63 50,763
04/12/2016 16.36 16.65 16.28 16.59 110,201
04/11/2016 16.36 16.4162 16.3 16.31 29,459
04/08/2016 16.28 16.35 16.13 16.33 81,592
04/07/2016 16.17 16.23 16.1 16.12 34,298
04/06/2016 16.09 16.24 16.08 16.24 68,395
04/05/2016 16 16.15 15.99 16.05 47,946
04/04/2016 16.24 16.25 16.0001 16.16 53,513
04/01/2016 16.18 16.2799 16.11 16.24 50,866
03/31/2016 16.24 16.36 16.18 16.22 95,483
03/30/2016 16 16.35 15.99 16.19 181,242
03/29/2016 15.77 16 15.7328 16 57,701
03/28/2016 15.74 15.84 15.69 15.82 94,708
03/24/2016 15.58 15.71 15.579 15.69 98,799
03/23/2016 15.69 15.73 15.61 15.62 44,586
03/22/2016 15.67 15.74 15.62 15.69 63,894
03/21/2016 15.98 16 15.81 15.84 59,139
03/18/2016 15.97 15.99 15.9 15.97 53,529
03/17/2016 15.84 15.97 15.81 15.93 46,923
03/16/2016 15.79 15.96 15.79 15.83 63,922
03/15/2016 15.79 15.84 15.75 15.82 52,176
03/14/2016 15.84 15.87 15.71 15.81 49,262
03/11/2016 15.69 15.9 15.69 15.83 57,042
03/10/2016 15.67 15.71 15.5 15.56 55,602
03/09/2016 15.5 15.65 15.4001 15.64 62,394
03/08/2016 15.42 15.42 15.31 15.41 31,324
03/07/2016 15.5 15.51 15.41 15.45 39,014
03/04/2016 15.5 15.57 15.4601 15.51 43,121
03/03/2016 15.33 15.48 15.3228 15.48 44,102
03/02/2016 15.29 15.39 15.25 15.3701 37,030
03/01/2016 15.41 15.46 15.29 15.39 60,333
02/29/2016 15.3 15.41 15.246 15.3 74,717
02/26/2016 15.28 15.31 15.15 15.24 26,312
02/25/2016 15.14 15.25 15.08 15.2 43,340
02/24/2016 15.13 15.15 14.85 15.06 59,621
02/23/2016 15.39 15.42 14.97 15.19 193,203
02/22/2016 15.57 15.74 15.373 15.4 107,293
02/19/2016 15.03 15.33 14.97 15.32 77,220
02/18/2016 15.22 15.22 14.92 15.09 45,821
02/17/2016 15 15.26 14.8401 15.26 52,343
02/16/2016 14.46 14.91 14.46 14.86 71,290
02/12/2016 14.1 14.36 14.1 14.32 36,620
02/11/2016 13.96 14.13 13.8 14.05 80,790
02/10/2016 14.36 14.52 14.18 14.19 80,656
02/09/2016 14.41 14.61 14.28 14.28 62,872
02/08/2016 14.66 14.66 14.3 14.53 86,677
02/05/2016 15.14 15.16 14.82 14.83 59,128
02/04/2016 15.02 15.2 14.97 15.19 36,749
02/03/2016 15.05 15.07 14.65 15.07 57,182
02/02/2016 14.9 14.95 14.82 14.87 76,465
02/01/2016 15.25 15.32 14.89 14.89 55,737
*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?