Historical Stock Prices

ETG 
$17.52
*  
0.03
0.17%
Get ETG Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 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 17.52 17.55 17.483 17.52 86,912
04/23/2015 17.46 17.56 17.43 17.55 232,378
04/22/2015 17.36 17.47 17.3396 17.44 134,271
04/21/2015 17.36 17.3601 17.21 17.31 249,402
04/20/2015 17.5 17.5 17.37 17.41 138,094
04/17/2015 17.5 17.54 17.359 17.41 173,706
04/16/2015 17.53 17.59 17.49 17.58 150,312
04/15/2015 17.4 17.56 17.39 17.55 231,484
04/14/2015 17.29 17.39 17.25 17.37 118,657
04/13/2015 17.34 17.42 17.266 17.3 100,414
04/10/2015 17.33 17.38 17.29 17.37 87,841
04/09/2015 17.14 17.3 17.14 17.3 129,614
04/08/2015 17.18 17.2 17.13 17.16 118,007
04/07/2015 17.01 17.17 17.01 17.12 134,104
04/06/2015 16.85 17.07 16.84 17.06 114,420
04/02/2015 16.8 16.91 16.8 16.89 210,849
04/01/2015 16.95 16.95 16.8 16.92 141,277
03/31/2015 17.01 17.02 16.8701 16.96 110,512
03/30/2015 16.99 17.08 16.99 17.05 136,952
03/27/2015 16.92 16.95 16.897 16.926 69,367
03/26/2015 16.95 17.01 16.87 16.94 177,532
03/25/2015 17.05 17.09 16.95 16.95 128,929
03/24/2015 17.03 17.0693 16.98 17.03 107,453
03/23/2015 16.98 17.09 16.9694 17 157,618
03/20/2015 17.07 17.0701 16.9 16.95 170,397
03/19/2015 16.98 17.08 16.94 17.08 167,681
03/18/2015 16.8 17.06 16.77 17.03 105,785
03/17/2015 16.81 16.84 16.74 16.8268 110,850
03/16/2015 16.8 16.9299 16.8 16.86 126,031
03/13/2015 16.78 16.83 16.62 16.76 129,256
03/12/2015 16.75 16.86 16.75 16.84 110,347
03/11/2015 16.67 16.75 16.6007 16.6432 132,470
03/10/2015 16.81 16.81 16.66 16.68 140,484
03/09/2015 16.92 16.97 16.881 16.91 139,536
03/06/2015 17.02 17.044 16.8496 16.9 93,748
03/05/2015 17.05 17.1 17 17.08 127,939
03/04/2015 17 17.06 16.92 16.98 118,131
03/03/2015 16.98 17.04 16.9557 17.04 116,574
03/02/2015 16.96 17.06 16.95 17 193,993
02/27/2015 16.96 17.02 16.92 16.9399 224,901
02/26/2015 16.93 16.96 16.86 16.92 141,521
02/25/2015 16.81 16.96 16.791 16.93 103,114
02/24/2015 16.74 16.88 16.7164 16.86 140,073
02/23/2015 16.67 16.72 16.64 16.69 191,696
02/20/2015 16.59 16.7082 16.53 16.66 135,737
02/19/2015 16.5 16.63 16.46 16.6 118,997
02/18/2015 16.51 16.57 16.44 16.54 134,400
02/17/2015 16.63 16.63 16.55 16.61 190,764
02/13/2015 16.57 16.63 16.53 16.6136 113,248
02/12/2015 16.43 16.56 16.43 16.51 187,787
02/11/2015 16.39 16.45 16.34 16.3832 203,815
02/10/2015 16.34 16.46 16.24 16.41 126,545
02/09/2015 16.34 16.4 16.18 16.2265 158,786
02/06/2015 16.44 16.509 16.331 16.363 135,454
02/05/2015 16.38 16.4824 16.31 16.48 158,224
02/04/2015 16.25 16.46 16.25 16.3 110,886
02/03/2015 16.13 16.38 16.13 16.34 235,165
02/02/2015 15.96 16.1136 15.86 16.09 162,075
01/30/2015 15.94 16.0794 15.86 15.86 131,641
01/29/2015 16.05 16.05 15.9 15.99 237,481
01/28/2015 16.24 16.24 16 16 159,551
01/27/2015 16.04 16.2 15.981 16.15 230,132
01/26/2015 16.17 16.21 16.07 16.16 136,896
*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?