Historical Stock Prices

ETM 
$12.19
*  
0.03
0.25%
Get ETM Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
10/29/2014 9.54 9.6099 9.37 9.46 33,682
10/28/2014 9.07 9.6 9.03 9.51 59,393
10/27/2014 8.9 9.06 8.8 9.01 22,676
10/24/2014 9.14 9.15 8.915 8.96 20,570
10/23/2014 8.9 9.22 8.88 9.1 47,536
10/22/2014 9.14 9.14 8.76 8.79 29,676
10/21/2014 9.06 9.1 8.94 9.08 20,660
10/20/2014 8.73 9.05 8.73 9.05 25,174
10/17/2014 9.08 9.08 8.69 8.74 75,679
10/16/2014 8.7 9.07 8.7 8.97 39,925
10/15/2014 8.46 8.88 8.32 8.83 82,422
10/14/2014 8.43 8.79 8.41 8.59 64,843
10/13/2014 8.1 8.5 8.1 8.3 55,940
10/10/2014 8.05 8.3 8.01 8.08 39,616
10/09/2014 8.41 8.41 8.1 8.12 26,760
10/08/2014 8.42 8.47 8.24 8.45 77,294
10/07/2014 8.42 8.56 8.33 8.44 62,957
10/06/2014 8.37 8.54 8.34 8.44 78,201
10/03/2014 8.3 8.42 8.15 8.36 39,846
10/02/2014 8.14 8.31 8 8.22 40,221
10/01/2014 8.03 8.2 7.86 8.16 113,483
09/30/2014 8.26 8.28 8.03 8.03 64,551
09/29/2014 8.28 8.47 8.25 8.27 44,878
09/26/2014 8.35 8.51 8.3 8.37 114,971
09/25/2014 8.7 8.73 8.3 8.35 82,443
09/24/2014 8.9 8.91 8.7 8.74 54,979
09/23/2014 9.07 9.07 8.83 8.98 106,242
09/22/2014 9.23 9.23 8.97 9.12 61,759
09/19/2014 9.32 9.4 9.2 9.27 146,184
09/18/2014 9.26 9.3499 9.17 9.31 62,202
09/17/2014 9.24 9.35 9.18 9.25 42,144
09/16/2014 9.22 9.31 9.1 9.25 50,680
09/15/2014 9.39 9.4 9.11 9.26 98,013
09/12/2014 9.3 9.32 9.05 9.27 104,430
09/11/2014 9.27 9.43 9.11 9.33 287,860
09/10/2014 9.26 9.39 9.2 9.33 26,087
09/09/2014 9.16 9.3 8.98 9.24 42,572
09/08/2014 9.47 9.48 9.15 9.17 33,313
09/05/2014 9.28 9.53 9.19 9.46 50,962
09/04/2014 9.18 9.37 9.18 9.31 43,531
09/03/2014 9.19 9.4 9.08 9.14 52,845
09/02/2014 9.12 9.2 9.05 9.18 37,573
08/29/2014 9.11 9.1799 8.91 9.13 66,574
08/28/2014 9.28 9.28 9.09 9.12 53,771
08/27/2014 9.34 9.36 9.22 9.28 32,125
08/26/2014 9.27 9.4 9.22 9.36 41,157
08/25/2014 9.5 9.5 9.24 9.29 29,047
08/22/2014 9.4 9.49 9.34 9.41 36,799
08/21/2014 9.44 9.46 9.34 9.39 28,258
08/20/2014 9.45 9.53 9.34 9.45 38,820
08/19/2014 9.67 9.67 9.46 9.48 64,361
08/18/2014 9.63 9.79 9.46 9.66 92,296
08/15/2014 9.73 9.93 9.43 9.49 118,659
08/14/2014 9.7 9.83 9.61 9.68 66,048
08/13/2014 9.7 9.84 9.64 9.68 54,288
08/12/2014 9.9 9.95 9.67 9.7 83,319
08/11/2014 9.98 10.07 9.86 9.93 52,839
08/08/2014 9.76 9.91 9.692 9.89 94,378
08/07/2014 9.92 9.95 9.68 9.79 250,307
08/06/2014 9.52 9.98 9.52 9.91 128,374
08/05/2014 9.45 9.73 9.4 9.66 43,336
08/04/2014 9.55 9.62 9.33 9.54 92,833
08/01/2014 9.45 9.51 9.24 9.48 91,233
07/31/2014 9.53 9.65 9.4 9.45 79,519
07/30/2014 9.78 9.85 9.58 9.62 35,938
07/29/2014 9.92 10.02 9.71 9.72 33,024
07/28/2014 9.92 10.02 9.83 9.88 73,764
07/25/2014 9.92 10.12 9.8001 9.9 84,861
07/24/2014 10.27 10.4 10.05 10.07 65,466
07/23/2014 10.34 10.48 10.26 10.3 53,250
07/22/2014 10.51 10.63 10.34 10.36 90,195
07/21/2014 10.71 10.71 10.49 10.5 46,800
07/18/2014 10.58 10.91 10.46 10.77 73,138
07/17/2014 10.81 10.9825 10.6 10.61 66,009
07/16/2014 11.01 11.09 10.82 10.88 53,737
07/15/2014 10.99 11.03 10.9 10.96 78,050
07/14/2014 11.07 11.2 10.97 11.06 58,219
07/11/2014 11.15 11.33 10.97 10.99 61,837
07/10/2014 10.82 11.22 10.74 11.18 105,195
07/09/2014 10.824 11.02 10.75 10.92 28,996
07/08/2014 10.87 10.87 10.61 10.79 52,798
07/07/2014 11.1 11.12 10.84 10.86 103,077
07/03/2014 10.9 11.0601 10.8 11.05 39,143
07/02/2014 10.99 11.16 10.88 10.89 158,487
07/01/2014 10.79 11.05 10.79 10.85 118,392
06/30/2014 10.53 10.83 10.52 10.73 45,686
06/27/2014 10.46 10.64 10.38 10.55 74,328
06/26/2014 10.49 10.58 10.31 10.52 30,738
06/25/2014 10.25 10.57 10.21 10.52 36,317
06/24/2014 10.36 10.64 10.26 10.29 39,826
06/23/2014 10.43 10.45 10.24 10.34 35,686
06/20/2014 10.4 10.47 10.16 10.45 84,542
06/19/2014 10.36 10.4 10.27 10.38 53,950
06/18/2014 10.23 10.39 10.1199 10.33 41,156
06/17/2014 10.23 10.38 10.1 10.23 58,773
06/16/2014 10.21 10.39 10.04 10.22 99,069
06/13/2014 10.12 10.28 10.01 10.19 76,038
06/12/2014 10.04 10.12 9.95 10.08 56,603
06/11/2014 10.19 10.19 9.94 10.05 64,532
06/10/2014 10.42 10.48 10.14 10.2 47,687
06/09/2014 10.45 10.64 10.35 10.46 54,713
06/06/2014 10.46 10.62 10.32 10.43 108,273
06/05/2014 10 10.49 9.91 10.41 100,069
06/04/2014 10.02 10.06 9.88 10.02 147,531
06/03/2014 10.35 10.36 9.9 10.1 91,302
06/02/2014 10.48 10.72 10.15 10.34 92,887
05/30/2014 10.41 10.49 10.35 10.44 50,877
05/29/2014 10.55 10.57 10.31 10.4 75,996
05/28/2014 10.53 10.64 10.38 10.55 66,464
05/27/2014 10.55 10.74 10.42 10.55 146,957
05/23/2014 10.43 10.58 10.41 10.54 75,386
05/22/2014 10.47 10.5 10.39 10.4 60,781
05/21/2014 10.66 10.72 10.46 10.49 86,809
05/20/2014 10.86 10.89 10.31 10.6 179,953
05/19/2014 10.95 11.08 10.85 10.9 160,893
05/16/2014 11 11.04 10.89 10.95 357,213
05/15/2014 10.9 11.11 10.762 11.02 196,229
05/14/2014 10.84 10.94 10.76 10.92 212,605
05/13/2014 10.93 11 10.85 10.88 128,593
05/12/2014 10.61 11 10.42 10.93 116,727
05/09/2014 10.51 10.67 10.44 10.56 79,161
05/08/2014 10.59 10.62 10.44 10.48 84,618
05/07/2014 10.47 10.64 10.25 10.58 71,180
05/06/2014 10.64 10.64 10.44 10.47 103,679
05/05/2014 10.48 10.77 10.39 10.69 123,502
05/02/2014 10.69 10.82 10.48 10.5 55,311
05/01/2014 10.82 10.96 10.57 10.7 95,107
04/30/2014 10.58 10.97 10.58 10.8 98,357
04/29/2014 10.68 10.71 10.57 10.6 73,805
04/28/2014 10.49 10.84 10.49 10.67 70,736
04/25/2014 10.51 10.74 10.431 10.53 184,287
04/24/2014 10.68 10.8 10.451 10.57 137,754
04/23/2014 10.73 10.81 10.59 10.6 55,590
04/22/2014 10.68 10.89 10.68 10.76 35,271
04/21/2014 10.61 10.71 10.404 10.66 30,793
04/17/2014 10.29 10.685 10.28 10.61 37,219
04/16/2014 10.3 10.3699 10.15 10.33 37,072
04/15/2014 10.09 10.34 10 10.2 91,926
04/14/2014 10.08 10.17 9.91 10.09 96,993
04/11/2014 9.87 10.12 9.87 9.98 75,282
04/10/2014 10.23 10.27 9.95 9.99 57,802
04/09/2014 10.08 10.3 10.04 10.24 38,885
04/08/2014 10.02 10.13 9.95 10.08 41,986
04/07/2014 10.16 10.25 9.93 9.96 69,162
04/04/2014 10.52 10.54 9.9 10.21 102,571
04/03/2014 10.49 10.53 10.34 10.44 67,147
04/02/2014 10.41 10.61 10.2 10.5 28,413
04/01/2014 10.13 10.48 10.08 10.38 66,407
03/31/2014 9.77 10.12 9.71 10.07 81,707
03/28/2014 9.84 10.15 9.63 9.74 38,314
03/27/2014 10.15 10.23 9.81 9.86 50,185
03/26/2014 10.43 10.43 10.06 10.14 98,172
03/25/2014 10.39 10.5 10.14 10.36 50,840
03/24/2014 10.48 10.48 10.09 10.32 50,877
03/21/2014 10.51 10.86 10.37 10.45 215,383
03/20/2014 10.4 10.6 10.4 10.51 117,486
03/19/2014 10.57 10.5933 10.37 10.45 47,340
03/18/2014 10.25 10.65 10.19 10.59 78,262
03/17/2014 10.17 10.31 9.921 10.21 67,646
03/14/2014 10.16 10.27 10.03 10.1 27,327
03/13/2014 10.23 10.25 9.91 10.21 92,682
03/12/2014 10 10.21 9.97 10.17 40,399
03/11/2014 10.22 10.28 9.99 10.08 54,943
03/10/2014 10.15 10.25 9.96 10.18 51,176
03/07/2014 10.13 10.29 10 10.2 97,360
03/06/2014 10.11 10.26 9.98 10.07 111,386
03/05/2014 10.42 10.42 9.85 10.11 162,409
03/04/2014 9.9 10.91 9.9 10.5 150,970
03/03/2014 9.84 10.11 9.44 9.78 51,250
02/28/2014 9.79 10.1 9.79 9.89 59,563
02/27/2014 9.64 9.855 9.63 9.74 43,296
02/26/2014 9.7 9.98 9.62 9.71 59,518
02/25/2014 9.75 9.76 9.61 9.66 60,995
02/24/2014 9.72 9.96 9.604 9.79 34,633
02/21/2014 9.8 10.0099 9.65 9.72 89,343
02/20/2014 9.26 9.91 8.9601 9.77 75,723
02/19/2014 9.58 9.73 9.18 9.22 127,318
02/18/2014 9.67 9.83 9.53 9.63 59,843
02/14/2014 9.89 10.014 9.52 9.67 47,512
02/13/2014 9.85 10 9.81 9.89 68,050
02/12/2014 10.18 10.35 9.84 9.93 128,949
02/11/2014 10.17 10.55 9.64 10.19 199,218
02/10/2014 9.54 9.6 9.32 9.44 87,855
02/07/2014 9.37 9.67 9.3 9.47 119,031
02/06/2014 9.35 9.48 9.27 9.3 140,316
02/05/2014 9.07 9.56 9.07 9.35 107,620
02/04/2014 9.42 9.42 9.06 9.13 162,084
02/03/2014 9.39 9.54 9.21 9.39 130,393
01/31/2014 9.72 9.89 9.32 9.43 133,020
01/30/2014 9.6 10 9.28 9.88 102,220
01/29/2014 9.72 9.78 9.42 9.54 72,565
01/28/2014 9.64 9.9 9.42 9.75 122,962
01/27/2014 9.66 9.86 9.46 9.65 132,070
01/24/2014 9.9 9.98 9.53 9.68 94,210
01/23/2014 9.9 10.01 9.9 9.99 64,296
01/22/2014 9.96 10 9.9 9.96 66,554
01/21/2014 10.32 10.362 9.9 9.92 63,586
01/17/2014 10.32 10.4 9.999 10.24 50,196
01/16/2014 10.35 10.51 10.22 10.33 53,172
01/15/2014 10.81 10.9 10.3 10.35 121,493
01/14/2014 11.06 11.18 10.71 10.76 572,229
01/13/2014 11.15 11.15 10.85 11 57,215
01/10/2014 11.1 11.47 11.0125 11.21 37,963
01/09/2014 11.1 11.39 10.96 11.07 89,757
01/08/2014 11.04 11.12 10.945 11.05 59,390
01/07/2014 11 11.18 10.93 11.01 39,988
01/06/2014 11.05 11.16 10.759 10.98 117,682
01/03/2014 10.84 11.0299 10.84 10.93 43,986
01/02/2014 10.5 10.83 10.35 10.83 43,636
12/31/2013 10.6 10.8 10.5 10.51 33,196
12/30/2013 10.69 10.7361 10.55 10.56 22,405
12/27/2013 10.81 10.84 10.64 10.67 17,889
12/26/2013 10.82 10.89 10.63 10.75 35,127
12/24/2013 10.14 10.85 10.021 10.72 31,953
12/23/2013 9.95 10.11 9.95 10.08 85,248
12/20/2013 9.83 10.02 9.68 9.95 123,020
12/19/2013 9.96 9.99 9.78 9.85 31,920
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?