Historical Stock Prices

ETJ 
$11.36
*  
0.03
0.26%
Get ETJ Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ETJ 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 11.37 11.39 11.34 11.36 167,095
12/18/2014 11.29 11.4 11.22 11.39 237,880
12/17/2014 11.06 11.21 11.05 11.21 171,417
12/16/2014 10.94 11.24 10.85 11 391,366
12/15/2014 11.26 11.27 10.93 10.97 292,077
12/12/2014 11.23 11.3 11.17 11.2 187,139
12/11/2014 11.26 11.4499 11.26 11.3 221,479
12/10/2014 11.4 11.43 11.25 11.26 216,294
12/09/2014 11.41 11.44 11.3001 11.44 193,945
12/08/2014 11.49 11.5 11.45 11.5 134,248
12/05/2014 11.58 11.6 11.45 11.49 349,472
12/04/2014 11.59 11.59 11.54 11.58 150,908
12/03/2014 11.6 11.61 11.56 11.61 120,887
12/02/2014 11.55 11.6 11.55 11.6 147,755
12/01/2014 11.39 11.6 11.39 11.55 122,826
11/28/2014 11.64 11.65 11.57 11.65 125,419
11/26/2014 11.59 11.61 11.53 11.61 143,668
11/25/2014 11.53 11.57 11.53 11.57 126,683
11/24/2014 11.59 11.63 11.51 11.55 185,490
11/21/2014 11.65 11.66 11.54 11.56 179,080
11/20/2014 11.5 11.61 11.5 11.58 163,440
11/19/2014 11.55 11.5501 11.4605 11.55 158,863
11/18/2014 11.69 11.69 11.5 11.62 257,784
11/17/2014 11.54 11.5599 11.52 11.54 165,644
11/14/2014 11.61 11.615 11.54 11.59 132,452
11/13/2014 11.58 11.66 11.56 11.59 219,781
11/12/2014 11.56 11.63 11.54 11.6 219,320
11/11/2014 11.45 11.64 11.4208 11.64 138,234
11/10/2014 11.53 11.53 11.41 11.43 191,287
11/07/2014 11.62 11.62 11.48 11.53 183,211
11/06/2014 11.52 11.67 11.5101 11.6 274,191
11/05/2014 11.47 11.54 11.3945 11.53 355,779
11/04/2014 11.56 11.56 11.3872 11.4 398,509
11/03/2014 11.63 11.6499 11.53 11.56 279,447
10/31/2014 11.7 11.7 11.571 11.59 228,069
10/30/2014 11.58 11.63 11.54 11.56 144,258
10/29/2014 11.5 11.62 11.44 11.61 208,941
10/28/2014 11.42 11.54 11.392 11.54 177,026
10/27/2014 11.36 11.37 11.31 11.37 155,957
10/24/2014 11.35 11.41 11.32 11.41 109,849
10/23/2014 11.34 11.47 11.27 11.32 379,812
10/22/2014 11.36 11.4 11.26 11.31 163,846
10/21/2014 11.28 11.45 11.25 11.45 531,020
10/20/2014 11.07 11.23 11.07 11.19 178,696
10/17/2014 11.23 11.37 11.1 11.12 334,690
10/16/2014 10.72 11.12 10.7 11.08 283,672
10/15/2014 10.76 10.93 10.7 10.84 620,664
10/14/2014 10.99 11.08 10.8 10.88 454,055
10/13/2014 11.04 11.13 10.92 10.97 702,835
10/10/2014 11.43 11.45 10.71 11.07 712,031
10/09/2014 11.67 11.67 11.41 11.46 311,623
10/08/2014 11.61 11.689 11.47 11.68 471,476
10/07/2014 11.72 11.72 11.58 11.58 308,252
10/06/2014 11.79 11.8 11.732 11.75 239,175
10/03/2014 11.63 11.78 11.63 11.74 340,643
10/02/2014 11.65 11.66 11.47 11.57 370,498
10/01/2014 11.65 11.72 11.6201 11.65 566,302
09/30/2014 11.78 11.82 11.69 11.69 702,743
09/29/2014 11.63 11.78 11.55 11.78 540,351
09/26/2014 11.53 11.72 11.46 11.7 524,596
09/25/2014 11.68 11.7 11.52 11.53 470,919
09/24/2014 11.6 11.6899 11.5788 11.68 147,316
09/23/2014 11.62 11.69 11.545 11.57 252,501
09/22/2014 11.71 11.7452 11.62 11.63 341,691
09/19/2014 11.84 11.85 11.7301 11.74 213,600
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?