Historical Stock Prices

ETP 
$51.2
*  
0.22
0.43%
Get ETP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ETP now
Exchange: NYSE
Industry: Public Utilities
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 31-JUL-2014 TO 31-JUL-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.
07/31/2015 51.35 51.77 51 51.2 2,398,158
07/30/2015 52.43 52.67 51.315 51.42 1,814,916
07/29/2015 51.75 52.78 51.32 52.34 2,336,493
07/28/2015 50.75 52.48 50.6751 51.75 2,469,391
07/27/2015 50.24 50.9799 49.6688 50.46 3,263,214
07/24/2015 49.86 50.37 49.6 50.24 2,630,444
07/23/2015 49.51 50 49.01 49.21 3,337,405
07/22/2015 50.25 50.76 49.11 49.57 2,779,820
07/21/2015 51.02 52.2 50.08 50.53 2,846,885
07/20/2015 52.58 52.63 51.0401 51.09 2,236,829
07/17/2015 53.07 53.394 52.31 52.68 2,385,689
07/16/2015 53.2 53.268 52.9 53.07 1,847,494
07/15/2015 53.91 54.5 52.94 53.03 2,508,750
07/14/2015 52.42 53.875 52.4 53.47 1,661,184
07/13/2015 52.98 53.47 52.22 52.42 1,850,481
07/10/2015 52.49 52.73 51.78 52.64 1,327,259
07/09/2015 52.44 52.67 51.83 52.2 1,511,715
07/08/2015 52.89 52.9399 51.3 51.78 2,159,537
07/07/2015 52.35 53.369 51.28 53.19 3,214,224
07/06/2015 52.57 53.09 52.205 52.55 1,412,637
07/02/2015 52 54.64 51.96 53.26 2,864,958
07/01/2015 52.2 52.46 51.3 51.94 3,911,772
06/30/2015 52.21 52.42 51.97 52.2 3,774,859
06/29/2015 52.75 52.9 51.73 51.97 3,004,029
06/26/2015 53.5 53.56 52.56 53.17 2,950,194
06/25/2015 54.25 54.52 53.55 53.56 1,812,205
06/24/2015 54.3 54.7 54.16 54.31 1,810,600
06/23/2015 54.04 54.6 54.04 54.31 2,309,087
06/22/2015 55.75 55.95 54.01 54.17 5,045,174
06/19/2015 56.27 56.49 55.14 55.14 4,031,703
06/18/2015 55.48 56.477 55.46 56.19 1,758,361
06/17/2015 55.63 55.86 55.12 55.43 1,779,744
06/16/2015 55.64 55.6937 55.285 55.54 1,521,274
06/15/2015 54.85 56 54.81 55.52 2,981,030
06/12/2015 54.9 55.08 54.66 54.98 1,433,269
06/11/2015 55.15 55.2 54.9 55.16 1,817,244
06/10/2015 55.77 55.77 55.0301 55.18 2,559,106
06/09/2015 55.19 55.43 54.96 55.36 2,401,845
06/08/2015 55.11 55.59 54.9 55.13 2,397,766
06/05/2015 54.54 55.439 54.281 55.11 3,176,071
06/04/2015 55.3 55.54 54.5701 54.75 1,931,229
06/03/2015 56.01 56.25 55.25 55.46 1,758,349
06/02/2015 56.04 56.22 55.83 56.14 1,197,823
06/01/2015 56.31 56.48 55.93 55.96 2,061,209
05/29/2015 56.48 56.5875 56.1 56.23 1,806,139
05/28/2015 56.48 56.84 56.39 56.55 1,670,959
05/27/2015 56.93 57.14 56.38 56.95 1,433,363
05/26/2015 57.82 57.97 56.9 56.93 1,634,874
05/22/2015 57.65 58.06 57.605 58.02 2,206,856
05/21/2015 56.66 57.81 56.5 57.75 2,616,590
05/20/2015 56.9 57.15 56.35 56.6 2,096,288
05/19/2015 57.35 57.6093 56.61 56.76 1,423,951
05/18/2015 57.5 57.7 57.179 57.35 1,668,487
05/15/2015 57.71 57.74 56.7 57.42 2,876,698
05/14/2015 56.99 57.5 56.75 57.35 2,589,924
05/13/2015 56.79 57.62 55.9 56.69 4,069,117
05/12/2015 56.7 57.17 56.25 56.29 1,734,257
05/11/2015 56.73 57.06 56.25 56.81 1,899,447
05/08/2015 56.07 57.43 55.81 56.7 2,958,756
05/07/2015 56.07 56.53 55.3 55.44 2,671,774
05/06/2015 57.5 57.58 55.99 56.49 3,001,598
05/05/2015 58.6 59 57.95 58.24 4,236,513
05/04/2015 58.94 59.09 58.11 58.37 1,874,778
05/01/2015 58.34 59.37 58 58.88 3,008,892
04/30/2015 55.81 57.89 55.53 57.78 4,202,282
04/29/2015 54.39 56.61 53.89 55.3 18,168,560
04/28/2015 55.28 55.57 54.39 54.4 3,218,185
04/27/2015 55.8 55.99 55.015 55.31 2,183,412
04/24/2015 55.11 55.76 54.61 55.67 2,338,213
04/23/2015 54.6 55.6 54.57 55.17 2,456,483
04/22/2015 54.5 54.9 53.83 54.5 2,220,785
04/21/2015 55.25 55.32 54.24 54.41 1,551,049
04/20/2015 54.85 55.5 54.82 55.2 2,517,808
04/17/2015 55.64 55.74 54.53 54.82 3,166,465
04/16/2015 55.75 55.97 55.39 55.73 3,217,083
04/15/2015 55.64 56.15 55.12 55.81 3,357,191
04/14/2015 55.11 55.94 54.63 55.4 2,124,203
04/13/2015 55.44 55.53 54.65 54.89 1,562,999
04/10/2015 56.09 56.239 55.03 55.44 2,244,646
04/09/2015 56.55 56.78 55.86 55.93 1,155,259
04/08/2015 56.4 57.8846 56.15 56.45 1,907,217
04/07/2015 56.65 56.71 56.25 56.39 1,831,398
04/06/2015 56.72 57.05 56.52 56.66 965,067
04/02/2015 56.28 57.24 56.25 56.58 1,562,680
04/01/2015 55.65 56.69 55.65 56.34 1,609,173
03/31/2015 56.19 56.86 55.54 55.75 908,618
03/30/2015 56.21 56.6299 55.98 56.43 763,939
03/27/2015 55.83 56.62 55.25 55.97 1,755,666
03/26/2015 56.6 56.7499 55.25 55.94 1,407,377
03/25/2015 55.81 56.5999 55.81 56.29 1,224,115
03/24/2015 56.61 56.7299 55.59 55.75 630,860
03/23/2015 56.26 56.94 55.88 56.61 754,962
03/20/2015 55.43 56.26 55.19 56.26 1,436,982
03/19/2015 55.27 55.27 54.3 55.01 945,887
03/18/2015 54.13 55.99 54 55.66 1,212,316
03/17/2015 54.2 54.85 53.69 54.43 938,311
03/16/2015 54 54.57 53.25 54.47 1,960,445
03/13/2015 54.77 54.77 53.33 54.41 1,446,117
03/12/2015 55.26 55.34 54.5 54.88 1,635,761
03/11/2015 55.29 55.35 54.38 54.75 1,816,671
03/10/2015 55.26 55.68 54.76 55.35 1,750,622
03/09/2015 57.32 57.81 55.65 55.76 1,568,836
03/06/2015 57.85 58.19 56.75 57.31 1,465,412
03/05/2015 58.39 59.01 57.93 58.05 822,242
03/04/2015 58.8 58.84 57.97 58.25 872,225
03/03/2015 58.26 59.41 58.12 59.01 1,269,510
03/02/2015 59.56 59.83 57.9 58.5 976,800
02/27/2015 58.52 59.5 58.31 59.48 945,874
02/26/2015 58.94 59.14 58.02 58.49 850,169
02/25/2015 59.17 59.75 58.813 58.94 776,441
02/24/2015 59.44 59.5197 58.27 59.2 1,303,134
02/23/2015 59.95 60.194 59 59.32 1,837,062
02/20/2015 58.77 60.23 58.75 60.2 1,295,901
02/19/2015 59 59.25 57.75 58.91 2,276,861
02/18/2015 60.26 60.39 59.01 59.37 1,300,412
02/17/2015 60.17 60.78 59.66 60.39 816,808
02/13/2015 60.23 60.41 59.17 60.17 1,284,733
02/12/2015 59.36 59.5 58.7981 59.21 810,185
02/11/2015 58.87 59.37 58.36 58.75 871,843
02/10/2015 58.67 59.48 58.11 59.36 946,182
02/09/2015 60 60.1299 58.3 58.54 1,722,697
02/06/2015 60.96 60.96 59.27 59.85 1,488,144
02/05/2015 60.87 61.3 60.01 60.77 1,384,127
02/04/2015 60.24 61.25 59.4 60.33 1,355,472
02/03/2015 62.88 63.14 61.65 61.76 1,717,572
02/02/2015 62.16 63.53 61.69 62.71 2,303,208
01/30/2015 60.55 62.29 60.2101 61.4 1,585,006
01/29/2015 59.3 60.93 58.54 60.75 2,040,156
01/28/2015 60.7 60.83 58.83 59.13 1,983,345
01/27/2015 60.94 61.11 59.5 60.38 2,899,558
01/26/2015 65.58 66.58 60.52 61.13 5,673,445
01/23/2015 65.21 66.11 64.7501 65.34 1,339,932
01/22/2015 64.8 65.5 64.32 65.04 1,461,366
01/21/2015 63.06 64.35 62.51 64.15 1,773,935
01/20/2015 62.5 63.2 61.51 62.62 1,108,832
01/16/2015 60.05 62.79 59.9 62.7 1,371,372
01/15/2015 59.9 61 59.21 59.92 943,695
01/14/2015 58.96 59.58 57.5 59.47 2,139,658
01/13/2015 61.7 62.23 59.02 59.56 1,871,175
01/12/2015 63.92 64.1 61.0628 61.7 1,421,724
01/09/2015 64.01 64.54 63.17 64.26 1,149,843
01/08/2015 64.25 65.58 63.2601 64.1 1,389,544
01/07/2015 63.17 64.15 62.6 63.85 1,389,918
01/06/2015 62.69 64.23 61.44 62.88 1,853,385
01/05/2015 64.67 65 62.7 62.85 1,610,820
01/02/2015 64.79 66.41 64.55 65.65 896,177
12/31/2014 66.28 66.85 64.99 65 916,556
12/30/2014 64.2 66.41 64.05 66.07 1,377,375
12/29/2014 63.54 64.62 63.43 64.49 764,911
12/26/2014 64.1 64.475 63.5 63.69 530,175
12/24/2014 63.62 64.15 63.41 63.95 443,635
12/23/2014 63.83 64 63 63.6 1,238,210
12/22/2014 62.6 63.27 61.86 63.19 1,213,790
12/19/2014 63.86 64.048 61.5 62.98 2,485,173
12/18/2014 64.22 65 62.1 63.55 1,797,633
12/17/2014 61.26 63.71 61.26 63.39 1,858,024
12/16/2014 58.07 62.66 57.19 61.46 2,164,744
12/15/2014 60.57 62.03 58.28 59.32 1,646,527
12/12/2014 60.79 61.75 59.57 60.56 1,512,015
12/11/2014 61.42 63.47 61.09 61.69 1,027,153
12/10/2014 61.92 61.92 60.31 61.42 1,409,092
12/09/2014 59.95 62.73 59.12 62.31 1,631,237
12/08/2014 63.88 64.3 59.74 60.61 2,923,263
12/05/2014 65.5 65.76 64.3 64.52 865,223
12/04/2014 66.44 66.73 64.81 65.5 1,367,226
12/03/2014 64.83 66.1047 64.83 65.81 1,183,553
12/02/2014 62.16 65.73 62.16 64.81 1,690,728
12/01/2014 63.24 63.94 61.35 62.42 2,898,656
11/28/2014 66.83 66.83 65.13 65.17 1,239,960
11/26/2014 66.94 68.03 66.47 67.98 1,039,559
11/25/2014 66.74 67.09 66.35 66.81 1,171,173
11/24/2014 66.2 67.19 65.68 66.52 1,120,758
11/21/2014 68.13 68.4 66.06 66.06 5,464,516
11/20/2014 67.38 67.93 66.7 67.64 1,696,399
11/19/2014 67.37 68.43 67.3085 67.75 1,750,802
11/18/2014 68.51 69.66 67.29 67.39 1,991,974
11/17/2014 64.81 67.7 64.6 67.52 2,408,828
11/14/2014 64.48 65.56 63.829 65.22 1,328,966
11/13/2014 64.49 65.48 63.25 63.63 1,390,966
11/12/2014 64.75 65.3 64.49 64.54 974,138
11/11/2014 65.57 65.726 64.5 65.07 1,069,004
11/10/2014 65.98 67.24 65.15 65.37 2,127,379
11/07/2014 63.55 66.45 63.47 66.01 2,828,335
11/06/2014 63.47 63.98 62.87 63.47 1,535,908
11/05/2014 63.31 63.97 62.84 63.43 1,400,156
11/04/2014 64.15 64.21 62.41 63.24 1,431,296
11/03/2014 64.5 64.69 63.54 64.4 1,637,343
10/31/2014 64.32 64.97 63.33 64.43 1,486,977
10/30/2014 63.7 66 63.52 64.02 1,919,888
10/29/2014 64.17 65.22 63.51 64.73 3,169,702
10/28/2014 63.75 64.415 63.3 64.11 1,875,567
10/27/2014 64.73 64.8 63.52 63.75 1,749,805
10/24/2014 64.68 64.85 63.515 64.81 1,337,668
10/23/2014 64.12 64.94 63.91 64.25 1,258,826
10/22/2014 64.89 65.46 63.56 63.66 1,187,712
10/21/2014 63.82 65.61 63.61 64.49 1,898,932
10/20/2014 62.38 63.26 61.23 63.26 1,180,930
10/17/2014 63.29 63.96 61.21 62.1 2,272,473
10/16/2014 59.57 64.38 59.27 62.49 3,206,432
10/15/2014 56.6 60.79 55.06 60.45 2,810,391
10/14/2014 56.59 59.85 53.12 57.54 5,135,706
10/13/2014 60 61.29 56.5 56.56 3,236,384
10/10/2014 59.23 61.39 56.45 60.3 3,880,302
10/09/2014 63.87 64.75 60.15 60.8 3,078,005
10/08/2014 65.7 66 62.86 64.17 2,191,562
10/07/2014 65.55 67.1533 65.37 65.73 2,371,123
10/06/2014 65.75 66.13 65.38 65.6 1,333,773
10/03/2014 65.16 65.82 64.9 65.77 1,428,252
10/02/2014 64.4 65.29 63.7906 65.23 2,135,831
10/01/2014 63.87 64.83 63.6005 64.53 1,976,111
09/30/2014 63.03 64.13 62.779 63.99 3,597,231
09/29/2014 61 63.06 60.8 62.98 2,104,687
09/26/2014 59.54 61.2 59.021 61.02 1,145,626
09/25/2014 60.35 60.41 59.29 59.46 992,710
09/24/2014 59.88 60.55 59.09 60.35 823,331
09/23/2014 60.18 60.4 59.8 59.96 1,058,617
09/22/2014 60.93 61.1 60.03 60.4 1,824,073
09/19/2014 60.15 62.28 60 60.93 3,324,153
09/18/2014 59.29 60.31 59.24 60.22 2,698,765
09/17/2014 58.94 59.4651 58.33 59.24 1,559,496
09/16/2014 58 58.97 57.91 58.82 1,293,911
09/15/2014 58 58.154 57.44 58.04 973,789
09/12/2014 57.9 58.65 57.44 58 2,170,254
09/11/2014 57.6 58.27 57.15 57.98 1,435,446
09/10/2014 57.3 57.79 57.11 57.56 2,645,504
09/09/2014 57.1 57.58 57.05 57.31 1,566,425
09/08/2014 56.93 57.25 56.85 57.2 1,001,505
09/05/2014 57 57.02 56.6 56.93 1,699,180
09/04/2014 57.07 57.15 56.6 56.99 2,092,696
09/03/2014 57.27 57.43 57.01 57.07 1,949,526
09/02/2014 57.24 57.53 56.8 57.05 2,607,204
08/29/2014 57.59 58.29 57.23 57.45 2,788,330
08/28/2014 57.75 58.27 57.38 57.47 1,305,228
08/27/2014 56.88 58.04 56.88 58.03 1,879,003
08/26/2014 57.29 57.29 56.6768 57.08 1,028,984
08/25/2014 56.48 56.81 56.11 56.61 1,502,089
08/22/2014 56.8 56.83 56.34 56.47 1,219,622
08/21/2014 57.11 57.17 56.64 56.8 1,632,983
08/20/2014 57.15 57.23 56.92 57.18 2,349,962
08/19/2014 57.44 57.44 57.04 57.12 1,218,974
08/18/2014 57.65 57.67 57 57.2 1,401,530
08/15/2014 57.7 57.83 57.28 57.56 1,732,847
08/14/2014 57.24 57.75 57 57.33 1,497,299
08/13/2014 57.68 57.69 56.88 57.07 1,598,204
08/12/2014 57.97 57.97 57.22 57.4 1,337,472
08/11/2014 57.71 58.63 57.53 57.96 2,607,660
08/08/2014 56.35 56.72 55.8101 56.66 975,282
08/07/2014 55.52 56.97 55.51 56.36 1,454,546
08/06/2014 56.08 56.3 55.185 55.51 1,376,315
08/05/2014 56.86 56.93 55.8301 56.35 967,122
08/04/2014 56.24 56.9477 56.01 56.8 995,415
08/01/2014 55.7 56.18 54.64 56.14 1,313,534
07/31/2014 56.76 56.94 55.65 55.74 1,484,894
*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?