Historical Stock Prices

ETG 
$17.49
*  
0.06
0.34%
Get ETG Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ETG 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 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 17.5 17.5 17.42 17.49 72,901
08/28/2014 17.43 17.4322 17.35 17.43 94,660
08/27/2014 17.49 17.61 17.47 17.52 157,946
08/26/2014 17.33 17.52 17.325 17.47 141,292
08/25/2014 17.3 17.39 17.26 17.28 122,851
08/22/2014 17.23 17.28 17.17 17.26 130,500
08/21/2014 17.27 17.31 17.21 17.21 202,397
08/20/2014 17.45 17.47 17.24 17.3 149,671
08/19/2014 17.32 17.5301 17.2901 17.53 139,151
08/18/2014 17.2 17.289 17.18 17.26 108,103
08/15/2014 17.16 17.1699 16.95 17.1 146,217
08/14/2014 16.99 17.15 16.99 17.11 92,309
08/13/2014 16.9 17.04 16.9 17.01 138,808
08/12/2014 16.78 16.87 16.61 16.84 204,530
08/11/2014 16.64 16.9299 16.64 16.79 92,796
08/08/2014 16.53 16.64 16.5 16.62 140,420
08/07/2014 16.6 16.67 16.51 16.54 168,991
08/06/2014 16.54 16.66 16.33 16.6 272,733
08/05/2014 16.8 16.87 16.65 16.65 221,910
08/04/2014 17.02 17.04 16.76 16.9 202,786
08/01/2014 17.22 17.27 17.02 17.02 160,897
07/31/2014 17.54 17.6 17.31 17.33 116,900
07/30/2014 17.62 17.65 17.5 17.58 78,492
07/29/2014 17.65 17.76 17.59 17.63 87,240
07/28/2014 17.7 17.72 17.59 17.6 101,657
07/25/2014 17.77 17.84 17.64 17.65 118,982
07/24/2014 17.76 17.83 17.73 17.75 88,727
07/23/2014 17.72 17.8 17.68 17.72 95,261
07/22/2014 17.83 17.83 17.67 17.69 110,792
07/21/2014 17.69 17.85 17.66 17.85 146,961
07/18/2014 17.7 17.76 17.6 17.7 152,091
07/17/2014 17.78 17.84 17.67 17.73 165,648
07/16/2014 17.66 17.79 17.63 17.79 97,456
07/15/2014 17.69 17.74 17.57 17.6 112,017
07/14/2014 17.53 17.73 17.53 17.72 129,685
07/11/2014 17.61 17.66 17.45 17.47 288,396
07/10/2014 17.57 17.83 17.57 17.59 213,622
07/09/2014 17.81 17.82 17.72 17.77 135,001
07/08/2014 17.94 17.97 17.81 17.83 158,931
07/07/2014 17.88 17.97 17.8306 17.97 204,545
07/03/2014 17.8 17.96 17.8 17.87 144,226
07/02/2014 17.8 17.84 17.7 17.75 146,546
07/01/2014 17.59 17.79 17.58 17.76 140,780
06/30/2014 17.61 17.65 17.5301 17.58 135,637
06/27/2014 17.5 17.58 17.4505 17.58 131,755
06/26/2014 17.5 17.51 17.3801 17.51 85,412
06/25/2014 17.43 17.46 17.4 17.46 144,589
06/24/2014 17.38 17.51 17.37 17.42 120,854
06/23/2014 17.47 17.49 17.36 17.44 209,033
06/20/2014 17.5 17.51 17.44 17.44 112,619
06/19/2014 17.5 17.53 17.43 17.47 133,797
06/18/2014 17.63 17.68 17.44 17.51 277,228
06/17/2014 17.67 17.69 17.57 17.63 99,913
06/16/2014 17.71 17.7599 17.62 17.65 105,089
06/13/2014 17.57 17.69 17.54 17.68 143,616
06/12/2014 17.71 17.75 17.49 17.52 103,250
06/11/2014 17.7 17.83 17.69 17.75 143,027
06/10/2014 17.56 17.76 17.5501 17.72 187,760
06/09/2014 17.63 17.68 17.52 17.54 138,115
06/06/2014 17.6 17.68 17.58 17.59 129,705
06/05/2014 17.52 17.59 17.48 17.56 141,411
06/04/2014 17.52 17.52 17.44 17.5 116,827
06/03/2014 17.44 17.49 17.39 17.49 104,701
06/02/2014 17.47 17.49 17.38 17.44 123,715
05/30/2014 17.39 17.45 17.3592 17.42 152,416
05/29/2014 17.35 17.37 17.27 17.35 145,428
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?