Historical Stock Prices

ETM 
$11.34
*  
0.30
2.72%
Get ETM Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 11.15 11.48 10.96 11.04 90,937
04/27/2016 11.21 11.35 11.12 11.27 30,248
04/26/2016 11.05 11.26 10.95 11.23 67,495
04/25/2016 11.13 11.168 10.97 11.07 60,259
04/22/2016 10.93 11.18 10.93 11.15 55,847
04/21/2016 10.8 11.02 10.8 10.98 28,572
04/20/2016 10.71 10.93 10.66 10.81 24,143
04/19/2016 10.67 10.76 10.61 10.74 29,537
04/18/2016 10.78 10.8 10.53 10.58 27,426
04/15/2016 10.8 10.95 10.64 10.86 24,740
04/14/2016 11.08 11.1 10.78 10.84 30,488
04/13/2016 10.79 11.16 10.79 11.07 38,967
04/12/2016 10.49 10.79 10.48 10.74 29,277
04/11/2016 10.54 10.662 10.46 10.49 44,064
04/08/2016 10.6 10.6 10.39 10.53 22,801
04/07/2016 10.65 10.72 10.45 10.54 50,065
04/06/2016 10.77 10.78 10.61 10.75 39,810
04/05/2016 10.48 10.84 10.39 10.74 61,071
04/04/2016 10.69 11.18 10.57 10.62 61,391
04/01/2016 10.51 10.74 10.44 10.69 77,411
03/31/2016 10.52 10.59 10.42 10.58 106,234
03/30/2016 10.86 10.86 10.48 10.56 28,340
03/29/2016 10.43 10.91 10.26 10.83 41,163
03/28/2016 10.25 10.64 10.25 10.47 30,140
03/24/2016 10.31 10.42 10.26 10.32 40,113
03/23/2016 10.55 10.55 10.31 10.34 37,169
03/22/2016 10.79 10.8 10.5 10.55 42,979
03/21/2016 10.99 11.01 10.81 10.86 54,400
03/18/2016 11.38 11.55 11.13 11.15 194,360
03/17/2016 11.25 11.505 11.17 11.33 58,376
03/16/2016 11.23 11.43 11.18 11.34 33,518
03/15/2016 11.4 11.4 10.83 11.23 50,811
03/14/2016 11.64 11.7 11.46 11.55 37,927
03/11/2016 11.57 11.82 11.49 11.64 54,882
03/10/2016 11.95 12.06 11.43 11.5 62,067
03/09/2016 11.65 12.06 11.49 11.93 104,344
03/08/2016 11.82 11.95 11.58 11.61 63,185
03/07/2016 11.53 12.09 11.5 11.83 73,856
03/04/2016 11.53 11.76 11.36 11.62 44,429
03/03/2016 11.53 11.6925 11.47 11.52 92,793
03/02/2016 11.56 11.71 11.485 11.53 53,785
03/01/2016 11.5 11.76 11.45 11.53 88,063
02/29/2016 11.45 11.65 11.36 11.43 123,308
02/26/2016 11.64 11.71 11.375 11.45 69,219
02/25/2016 11.61 11.68 11.41 11.6 63,677
02/24/2016 11.48 11.77 11.36 11.6 57,777
02/23/2016 11.61 11.79 11.59 11.62 53,556
02/22/2016 11.87 12.025 11.61 11.64 189,966
02/19/2016 11.54 12.01 11.4601 11.71 231,751
02/18/2016 11.58 11.7 11.33 11.62 132,427
02/17/2016 11.45 11.7 11.26 11.53 141,708
02/16/2016 10.86 11.33 10.69 11.26 119,717
02/12/2016 10.3 10.7 10.17 10.69 126,591
02/11/2016 9.04 10.26 9.04 10.15 125,023
02/10/2016 9.18 9.47 9.12 9.39 64,557
02/09/2016 8.9 9.17 8.9 9.12 77,847
02/08/2016 9.2 9.35 8.88 9.3 203,903
02/05/2016 9.86 9.87 9.34 9.34 104,167
02/04/2016 9.99 10.19 9.89 9.93 38,072
02/03/2016 10.02 10.07 9.73 10.02 82,592
02/02/2016 10.14 10.18 9.88 9.9 59,719
02/01/2016 10.48 10.48 10.18 10.27 53,422
01/29/2016 9.84 10.52 9.79 10.49 152,926
01/28/2016 9.84 9.92 9.66 9.79 62,186
*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?