Historical Stock Prices

ETM 
$11.57
*  
0.14
1.2%
Get ETM Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
01/16/2015 12.37 12.98 12.37 12.86 84,622
01/15/2015 12.37 12.65 12.07 12.44 154,824
01/14/2015 12.33 12.46 11.78 12.36 129,714
01/13/2015 12.28 12.76 12.23 12.45 73,445
01/12/2015 12.7 12.7 12.18 12.24 55,021
01/09/2015 12.82 12.93 12.65 12.7 54,244
01/08/2015 12.44 12.91 12.34 12.84 87,671
01/07/2015 12.28 12.46 12.13 12.39 106,919
01/06/2015 12.66 12.66 12.15 12.27 73,586
01/05/2015 12.73 12.73 12.29 12.6 78,618
01/02/2015 12.25 12.81 12.095 12.74 50,652
12/31/2014 12.5 12.6 12.1 12.16 84,692
12/30/2014 12.43 12.7 12.31 12.5 123,081
12/29/2014 12.42 12.74 12.42 12.56 77,679
12/26/2014 12.67 12.67 12.42 12.48 31,707
12/24/2014 12.48 12.74 12.41 12.57 23,735
12/23/2014 12.6 12.77 12.41 12.48 97,742
12/22/2014 12.29 12.58 12.0623 12.54 81,245
12/19/2014 12.25 12.39 11.92 12.19 192,161
12/18/2014 11.98 12.26 11.91 12.22 83,181
12/17/2014 11.25 11.85 11.12 11.8 94,924
12/16/2014 11.12 11.37 11.02 11.2 82,972
12/15/2014 11.1 11.39 11.1 11.14 77,909
12/12/2014 10.8 11.15 10.8 11.07 69,967
12/11/2014 11.03 11.1 10.93 10.97 53,037
12/10/2014 11.18 11.245 10.9 11 107,413
12/09/2014 10.94 11.34 10.76 11.24 91,518
12/08/2014 10.71 10.98 10.67 10.95 168,028
12/05/2014 10.69 10.8099 10.62 10.71 40,935
12/04/2014 10.67 10.82 10.61 10.7 43,318
12/03/2014 10.67 10.82 10.61 10.75 58,466
12/02/2014 10.58 10.7 10.56 10.69 48,129
12/01/2014 10.61 10.69 10.49 10.56 48,369
11/28/2014 10.65 10.98 10.58 10.62 19,701
11/26/2014 10.72 10.77 10.63 10.68 34,700
11/25/2014 10.41 10.64 10.36 10.62 50,697
11/24/2014 10.21 10.44 10.21 10.42 59,380
11/21/2014 10.17 10.22 10.09 10.16 27,506
11/20/2014 9.62 10.08 9.62 10.05 53,345
11/19/2014 9.89 9.89 9.43 9.69 19,761
11/18/2014 9.95 10 9.66 9.93 29,476
11/17/2014 10.05 10.17 9.815 9.92 46,386
11/14/2014 10.05 10.14 10 10.03 33,969
11/13/2014 9.98 10.05 9.8603 10.02 41,099
11/12/2014 9.71 9.9 9.6452 9.86 23,634
11/11/2014 9.79 9.84 9.58 9.77 48,170
11/10/2014 9.92 9.92 9.58 9.81 34,940
11/07/2014 10.06 10.06 9.77 9.91 17,335
11/06/2014 9.95 10.11 9.65 10.09 33,417
11/05/2014 9.78 9.96 9.58 9.92 33,759
11/04/2014 10.07 10.12 9.68 9.73 68,077
11/03/2014 10.25 10.41 10.02 10.12 57,577
10/31/2014 9.98 10.37 9.84 10.28 134,505
10/30/2014 9.41 9.99 9.41 9.83 68,061
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?