Historical Stock Prices

ETM 
$12.96
*  
0.33
2.48%
Get ETM Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading ETM now
Exchange: NYSE
Industry: Consumer Services
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 13.18 13.22 12.93 12.96 81,532
04/16/2015 13.25 13.33 13.07 13.29 30,132
04/15/2015 13.29 13.29 13.07 13.25 32,679
04/14/2015 13.1 13.31 13.061 13.28 34,305
04/13/2015 13.06 13.14 12.95 13.12 65,229
04/10/2015 13.07 13.09 12.93 13.05 30,709
04/09/2015 12.98 13.05 12.75 13.02 68,925
04/08/2015 12.88 13 12.64 12.96 38,572
04/07/2015 12.83 13 12.48 12.89 56,770
04/06/2015 12.16 13 12.16 12.81 89,222
04/02/2015 12.19 12.41 12.1 12.25 34,709
04/01/2015 12.16 12.4 12.07 12.22 50,680
03/31/2015 11.96 12.32 11.9 12.15 145,386
03/30/2015 11.62 12.35 11.62 12.03 73,707
03/27/2015 11.45 11.65 11.37 11.61 88,227
03/26/2015 11.65 11.74 11.43 11.49 45,122
03/25/2015 12.26 12.26 11.55 11.66 74,954
03/24/2015 12.07 12.31 11.98 12.26 31,036
03/23/2015 11.67 12.16 11.67 12.13 34,965
03/20/2015 11.66 11.9399 11.51 11.84 123,486
03/19/2015 11.83 11.89 11.47 11.56 45,219
03/18/2015 11.56 11.84 11.39 11.8 24,390
03/17/2015 11.51 11.6943 11.35 11.62 29,109
03/16/2015 12.15 12.15 11.4701 11.51 49,975
03/13/2015 12.02 12.23 11.88 12.14 33,716
03/12/2015 11.71 12.05 11.67 12.01 71,544
03/11/2015 11.5 11.68 11.36 11.63 47,765
03/10/2015 11.38 11.57 11.35 11.5 87,810
03/09/2015 11.59 11.728 11.36 11.5 64,010
03/06/2015 11.48 11.67 11.44 11.55 40,312
03/05/2015 11.72 11.8 11.35 11.6 56,045
03/04/2015 11.64 11.74 11.47 11.68 32,108
03/03/2015 11.69 11.94 11.62 11.71 42,176
03/02/2015 11.38 11.84 11.35 11.75 72,243
02/27/2015 11.41 11.702 11.27 11.38 75,205
02/26/2015 11.66 11.71 11.29 11.47 68,938
02/25/2015 11.61 11.92 11.55 11.63 37,889
02/24/2015 11.78 11.95 11.45 11.57 126,665
02/23/2015 12.28 12.29 11.61 11.75 46,490
02/20/2015 12.39 12.43 11.91 12.33 77,543
02/19/2015 12.06 12.49 11.94 12.39 46,771
02/18/2015 11.93 12.16 11.91 12.11 28,397
02/17/2015 12.09 12.15 11.79 11.92 41,263
02/13/2015 11.9 12.21 11.9 12.15 21,181
02/12/2015 11.71 11.88 11.64 11.88 29,548
02/11/2015 11.93 11.93 11.51 11.6 55,353
02/10/2015 11.56 11.99 11.49 11.92 48,451
02/09/2015 11.9 12.08 11.43 11.47 40,229
02/06/2015 11.78 12.09 11.63 11.97 46,112
02/05/2015 11.72 11.87 11.61 11.79 51,997
02/04/2015 11.94 12.03 11.585 11.65 61,297
02/03/2015 11.79 12.21 11.79 12.03 54,897
02/02/2015 11.59 11.74 11.155 11.7 106,410
01/30/2015 11.59 11.805 11.49 11.57 61,641
01/29/2015 11.46 11.74 11.31 11.71 56,288
01/28/2015 11.99 12.2399 11.33 11.42 89,166
01/27/2015 11.76 12.08 11.66 11.92 55,421
01/26/2015 11.9 12.08 11.655 11.87 80,229
01/23/2015 11.97 12.06 11.68 11.9 73,984
01/22/2015 12.41 12.41 11.9 12.03 261,382
01/21/2015 12.76 12.82 12.1 12.32 58,073
01/20/2015 13 13.09 12.49 12.82 347,100
*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?