Historical Stock Prices

ETJ 
$10.91
*  
unch
unch
Get ETJ Alerts
*Delayed - data as of Feb. 27, 2015  -  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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 10.91 10.98 10.86 10.91 254,534
02/26/2015 10.89 10.9186 10.85 10.91 134,654
02/25/2015 10.85 10.9 10.8001 10.87 198,817
02/24/2015 10.81 10.86 10.77 10.86 205,270
02/23/2015 10.74 10.81 10.7 10.79 299,392
02/20/2015 10.75 10.79 10.7 10.78 249,598
02/19/2015 10.74 10.8 10.7112 10.76 329,024
02/18/2015 10.75 10.81 10.69 10.73 209,917
02/17/2015 10.85 10.879 10.77 10.84 258,509
02/13/2015 10.87 10.9 10.85 10.88 165,096
02/12/2015 10.82 10.9 10.78 10.87 512,533
02/11/2015 10.74 10.77 10.7201 10.77 192,559
02/10/2015 10.72 10.78 10.69 10.77 219,396
02/09/2015 10.67 10.72 10.6501 10.67 243,334
02/06/2015 10.75 10.76 10.66 10.68 402,357
02/05/2015 10.65 10.74 10.64 10.71 251,892
02/04/2015 10.55 10.65 10.55 10.61 1,263,390
02/03/2015 10.58 10.627 10.53 10.58 1,005,332
02/02/2015 10.54 10.55 10.44 10.53 1,363,132
01/30/2015 10.63 10.64 10.49 10.51 1,020,444
01/29/2015 10.69 10.72 10.55 10.67 532,761
01/28/2015 10.85 10.8544 10.69 10.71 330,625
01/27/2015 10.79 10.81 10.75 10.8 141,971
01/26/2015 10.84 10.88 10.818 10.83 110,014
01/23/2015 10.9 10.9 10.84 10.87 119,532
01/22/2015 10.82 10.92 10.78 10.91 218,800
01/21/2015 10.78 10.8 10.7601 10.79 145,154
01/20/2015 10.87 10.91 10.8101 10.86 252,681
01/16/2015 10.72 10.86 10.72 10.84 205,800
01/15/2015 10.78 10.81 10.73 10.74 336,742
01/14/2015 10.8 10.85 10.72 10.72 239,084
01/13/2015 10.95 11.02 10.85 10.87 184,997
01/12/2015 10.99 10.99 10.89 10.91 86,994
01/09/2015 11.05 11.05 10.92 10.97 125,652
01/08/2015 10.95 11.05 10.95 11.02 251,045
01/07/2015 10.85 10.97 10.83 10.86 502,339
01/06/2015 10.75 10.92 10.75 10.78 398,542
01/05/2015 10.82 10.84 10.71 10.77 332,254
01/02/2015 10.81 10.89 10.77 10.84 383,380
12/31/2014 10.95 11.0099 10.66 10.66 1,718,202
12/30/2014 10.95 11.0099 10.91 10.91 659,123
12/29/2014 11.16 11.19 10.92 11 577,401
12/26/2014 11.23 11.25 11.08 11.16 365,185
12/24/2014 11.24 11.29 11.2 11.25 52,050
12/23/2014 11.2 11.29 11.2 11.27 135,475
12/22/2014 11.26 11.2988 11.16 11.18 186,622
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
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?