Historical Stock Prices

ETB 
$15.82
*  
0.07
0.44%
Get ETB Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-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.
04/17/2015 15.82 15.84 15.66 15.82 78,182
04/16/2015 15.81 15.92 15.8 15.89 40,232
04/15/2015 15.82 15.86 15.78 15.84 79,999
04/14/2015 15.78 15.83 15.7235 15.83 44,411
04/13/2015 15.77 15.83 15.7 15.74 65,575
04/10/2015 15.86 15.8656 15.79 15.82 66,651
04/09/2015 15.84 15.89 15.78 15.89 49,079
04/08/2015 15.83 15.8398 15.77 15.8 62,514
04/07/2015 15.84 15.899 15.8 15.84 58,932
04/06/2015 15.68 15.89 15.68 15.88 68,644
04/02/2015 15.8 15.83 15.74 15.81 75,208
04/01/2015 15.86 15.8756 15.75 15.77 50,832
03/31/2015 15.87 15.91 15.82 15.86 62,889
03/30/2015 15.94 15.9732 15.9 15.91 88,515
03/27/2015 15.91 15.9799 15.91 15.93 28,555
03/26/2015 15.89 16.1 15.82 15.96 60,157
03/25/2015 16.01 16.0201 15.95 15.97 37,497
03/24/2015 16.1 16.15 16.03 16.03 36,665
03/23/2015 16.15 16.22 16.13 16.13 50,664
03/20/2015 16.21 16.229 16.14 16.17 42,536
03/19/2015 16.23 16.25 16.17 16.25 31,566
03/18/2015 16.02 16.26 15.94 16.26 76,288
03/17/2015 16.07 16.1 16 16.088 34,870
03/16/2015 16.11 16.19 16.045 16.15 23,650
03/13/2015 16.06 16.08 15.9301 16.022 34,483
03/12/2015 15.98 16.0866 15.98 16.05 26,287
03/11/2015 16.02 16.03 15.94 15.9684 34,112
03/10/2015 15.95 16.02 15.88 16.02 48,891
03/09/2015 16.11 16.21 15.97 16.03 108,080
03/06/2015 16.29 16.3 16.13 16.15 76,855
03/05/2015 16.45 16.5 16.34 16.34 54,437
03/04/2015 16.37 16.44 16.23 16.41 50,888
03/03/2015 16.36 16.43 16.27 16.43 73,101
03/02/2015 16.33 16.39 16.26 16.35 57,773
02/27/2015 16.35 16.49 16.2906 16.3 75,237
02/26/2015 16.3 16.3252 16.25 16.32 45,970
02/25/2015 16.34 16.35 16.29 16.32 59,009
02/24/2015 16.25 16.31 16.201 16.3068 41,688
02/23/2015 16.2 16.232 16.13 16.22 59,648
02/20/2015 16.05 16.19 16 16.19 46,525
02/19/2015 16 16.11 15.9491 16.04 48,089
02/18/2015 15.96 16.09 15.9228 15.99 46,690
02/17/2015 16.08 16.08 15.99 16.08 40,583
02/13/2015 16 16.08 15.96 16.08 52,878
02/12/2015 15.89 16 15.84 15.97 40,890
02/11/2015 15.71 15.86 15.71 15.83 29,166
02/10/2015 15.74 15.83 15.7101 15.78 30,281
02/09/2015 15.67 15.82 15.661 15.72 24,111
02/06/2015 15.84 15.87 15.77 15.78 32,474
02/05/2015 15.78 15.88 15.77 15.85 63,198
02/04/2015 15.65 15.75 15.3 15.68 37,705
02/03/2015 15.64 15.7493 15.6255 15.73 32,479
02/02/2015 15.51 15.61 15.31 15.61 62,955
01/30/2015 15.49 15.56 15.42 15.4351 56,629
01/29/2015 15.44 15.54 15.32 15.53 53,990
01/28/2015 15.89 15.9 15.39 15.39 180,309
01/27/2015 15.91 15.93 15.6801 15.79 146,078
01/26/2015 15.98 16.02 15.95 16 40,594
01/23/2015 16.05 16.19 15.91 15.93 100,596
01/22/2015 16.03 16.08 15.93 16.04 65,073
01/21/2015 15.91 15.95 15.87 15.91 36,107
01/20/2015 16.11 16.11 15.92 16.01 57,461
*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?