Historical Stock Prices

ETP 
$60.93
*  
0.71
1.18%
Get ETP Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
07/30/2014 58.67 58.736 57.65 57.99 980,499
07/29/2014 58.89 59.28 58.32 58.4 902,629
07/28/2014 59.1 59.2 58.5 58.78 852,785
07/25/2014 59.15 59.2 58.7 59.04 822,781
07/24/2014 58.11 59.29 58.06 59.24 1,488,414
07/23/2014 58 58.39 57.9 58.14 913,515
07/22/2014 57.49 58.1 57.445 57.86 740,189
07/21/2014 56.75 57.32 56.63 57.32 737,400
07/18/2014 56.68 56.97 56.55 56.79 643,544
07/17/2014 56.59 56.97 56.52 56.73 898,921
07/16/2014 56.96 57.18 56.53 56.77 1,175,568
07/15/2014 56.34 56.81 56.175 56.78 798,268
07/14/2014 56.69 56.75 56.31 56.32 705,938
07/11/2014 56.43 56.6 56.12 56.56 729,445
07/10/2014 56.16 56.55 55.92 56.45 1,202,764
07/09/2014 56.28 56.65 56 56.61 1,305,624
07/08/2014 56.8 56.886 55.84 56.22 1,217,196
07/07/2014 57.8 57.84 56.76 57.04 991,903
07/03/2014 58.16 58.2 57.51 57.8 517,117
07/02/2014 58.39 58.4 57.871 58.02 1,023,934
07/01/2014 58 58.41 57.8625 58.18 1,102,900
06/30/2014 57.65 57.98 57.54 57.97 601,492
06/27/2014 57.53 57.87 57.4 57.61 1,040,818
06/26/2014 57.53 57.59 57.15 57.44 1,059,708
06/25/2014 57.13 57.88 56.7839 57.41 1,096,732
06/24/2014 57.13 57.5 57 57.07 1,066,543
06/23/2014 56.93 57.28 56.8 57.13 1,049,700
06/20/2014 56.7 57.5 56.29 56.8 2,552,665
06/19/2014 56.37 56.96 56.36 56.73 1,190,758
06/18/2014 57.22 57.24 56.12 56.37 947,467
06/17/2014 56.99 57.21 56.76 57.09 568,293
06/16/2014 56.48 56.99 56.32 56.97 796,935
06/13/2014 56.39 56.39 55.9 56.19 626,248
06/12/2014 56.34 56.5499 56.15 56.35 695,126
06/11/2014 56.78 56.8848 56.25 56.49 897,343
06/10/2014 56.73 56.89 56.63 56.75 742,635
06/09/2014 56.89 56.9 56.58 56.7 1,073,798
06/06/2014 56.69 56.85 56.33 56.83 1,120,006
06/05/2014 56.79 56.79 56.24 56.53 779,471
06/04/2014 56.32 56.78 56.21 56.65 1,185,279
06/03/2014 56.6 56.74 56.03 56.19 962,956
06/02/2014 56.38 56.62 56.1 56.59 862,954
05/30/2014 56.25 56.38 56 56.32 1,169,982
05/29/2014 56.57 56.8 56.08 56.21 974,446
05/28/2014 56.09 56.72 55.67 56.45 1,212,697
05/27/2014 55.88 56.06 55.65 55.84 796,021
05/23/2014 56.3 56.3899 55.58 55.83 822,527
05/22/2014 56.25 56.44 56.02 56.29 666,273
05/21/2014 56.25 56.45 56.052 56.26 1,110,605
05/20/2014 56 56.18 55.87 56.09 732,448
05/19/2014 56.1 56.25 55.94 56 709,087
05/16/2014 56 56.38 55.77 56.15 1,749,904
05/15/2014 56 56.16 55.59 56.02 927,522
05/14/2014 56 56.25 55.75 56.19 1,473,489
05/13/2014 56.44 56.55 55.95 56.1 782,526
05/12/2014 56.25 56.71 56.04 56.44 2,851,225
05/09/2014 56.5 56.62 55.85 56.12 830,355
05/08/2014 58 58 55.95 56.52 1,220,043
05/07/2014 56.88 58.2 56.66 58.17 2,121,335
05/06/2014 56.62 56.9 56 56.75 1,870,045
05/05/2014 55.9 56.81 55.7 56.75 1,370,820
05/02/2014 55.44 56.03 55.16 56 1,141,524
05/01/2014 54.46 55.44 54.41 55.44 1,775,147
04/30/2014 54.8 55.4 54.5 55.19 2,065,891
04/29/2014 55.01 55.29 54.43 54.8 1,604,325
04/28/2014 55.63 55.93 54.22 55.23 3,767,707
04/25/2014 55.57 55.95 55.02 55.8 666,322
04/24/2014 56.3 56.3 55.48 55.88 731,172
04/23/2014 56.28 56.31 55.87 55.88 622,938
04/22/2014 56.65 57.23 56.06 56.1 993,749
04/21/2014 56.1 56.81 55.1 56.63 595,150
04/17/2014 55.75 56.5 55.55 56.06 711,816
04/16/2014 55.32 55.9299 54.94 55.75 726,050
04/15/2014 55.09 55.11 54.62 54.99 488,252
04/14/2014 55 55.79 54.5675 55.03 683,231
04/11/2014 54.13 55.08 54.01 55 989,099
04/10/2014 54.62 55.27 54.1 54.1 691,760
04/09/2014 54.6 54.87 54.2814 54.74 514,023
04/08/2014 54 54.54 53.91 54.42 659,053
04/07/2014 54.27 54.38 53.81 54.02 727,284
04/04/2014 54.85 55 54.38 54.46 621,599
04/03/2014 54.36 54.87 54.05 54.68 741,139
04/02/2014 54.8 54.8 54.26 54.41 705,087
04/01/2014 53.8 54.75 53.6201 54.67 1,101,218
03/31/2014 53.88 54.09 53.32 53.79 810,553
03/28/2014 53.5 54.07 53.31 54.01 696,897
03/27/2014 53.01 53.4 53.01 53.34 783,932
03/26/2014 53.31 53.5 53.04 53.08 523,387
03/25/2014 54 54 53.1 53.28 790,440
03/24/2014 54.25 54.25 53.23 53.78 778,617
03/21/2014 54 54.21 53.8301 54.1 925,960
03/20/2014 53.9 54.086 53.42 53.99 559,368
03/19/2014 54.55 54.6 53.8 54.07 809,149
03/18/2014 54.11 54.85 54.1 54.55 712,318
03/17/2014 54.19 54.51 53.9 54.21 853,054
03/14/2014 53.9 54.52 53.86 54.19 474,868
03/13/2014 54.15 54.2 53.63 54 606,644
03/12/2014 54.08 54.32 53.781 54.21 582,121
03/11/2014 54.6 54.6 54.11 54.32 849,665
03/10/2014 55 55.19 54.4234 54.66 784,190
03/07/2014 55.32 55.57 55.05 55.12 557,044
03/06/2014 56 56.0709 55.25 55.3 817,454
03/05/2014 55.75 56.321 55.578 55.93 807,836
03/04/2014 55.75 56.05 55.56 55.78 705,248
03/03/2014 55.07 55.7 54.91 55.5 859,352
02/28/2014 54.97 55.64 54.55 55.53 1,044,620
02/27/2014 54.94 55.07 54.74 54.98 1,135,019
02/26/2014 53.64 54.99 53.27 54.98 1,123,969
02/25/2014 53.6 53.98 53.48 53.78 784,731
02/24/2014 53.49 53.84 53.11 53.63 1,162,496
02/21/2014 53.52 53.77 53.36 53.74 972,656
02/20/2014 53.9 54.25 53.06 53.52 1,536,665
02/19/2014 54.24 54.68 53.82 54 1,282,045
02/18/2014 53.7 54.81 53.661 54.61 1,053,436
02/14/2014 54.32 54.5 53.77 53.94 725,814
02/13/2014 54 54.64 53.8 54.13 966,417
02/12/2014 54.18 54.31 53.9128 54.19 840,227
02/11/2014 54.15 54.65 54.01 54.16 997,258
02/10/2014 54 54.5 53.53 54.15 1,111,602
02/07/2014 53.84 54.62 53.5001 54.27 852,103
02/06/2014 53.75 54.13 53.28 53.48 857,084
02/05/2014 53.92 53.92 53.01 53.51 813,565
02/04/2014 54.95 55.1 54.62 54.83 1,100,744
02/03/2014 55.51 55.95 54.51 54.89 903,240
01/31/2014 54 55.52 53.92 55.51 1,106,030
01/30/2014 54 54.67 53.9 54.32 606,200
01/29/2014 53.95 54.45 53.57 53.82 866,751
01/28/2014 53.45 54.54 53.3418 54.08 1,071,284
01/27/2014 54.04 54.2499 52.75 53.27 956,229
01/24/2014 54.04 54.18 53.311 54.04 890,944
01/23/2014 54.31 54.48 54.05 54.12 732,116
01/22/2014 54.1 54.42 53.911 54.42 583,006
01/21/2014 53.35 54.05 53.0821 54.05 742,697
01/17/2014 53.2 53.44 52.71 52.99 974,701
01/16/2014 53.35 53.5 53.0501 53.3 959,321
01/15/2014 53.54 53.62 53.1 53.28 874,244
01/14/2014 52.89 53.35 52.49 53.34 1,217,284
01/13/2014 53.95 54.3495 53.14 53.25 1,238,268
01/10/2014 54.4 54.4865 53.73 53.94 627,645
01/09/2014 54.24 54.39 53.91 54.2 994,631
01/08/2014 54.57 54.6 54 54.11 940,334
01/07/2014 55.15 55.24 54.16 54.46 1,816,794
01/06/2014 55.5 55.66 55.09 55.18 611,841
01/03/2014 55.78 55.9895 55.01 55.43 706,087
01/02/2014 56.9 57 55.51 55.72 1,056,523
12/31/2013 56.49 57.31 56.46 57.25 1,112,105
12/30/2013 55.42 56.625 55.3101 56.4 1,449,594
12/27/2013 54.21 55.44 54.03 55.38 1,119,358
12/26/2013 53.89 54.7536 53.8 54.18 554,945
12/24/2013 54 54.35 53.8 53.84 447,464
12/23/2013 52.76 54.02 52.61 53.8 1,341,430
12/20/2013 52.27 52.99 52.02 52.52 2,117,982
12/19/2013 52 52.5 51.75 52.23 807,969
12/18/2013 51.99 52.7 51.65 52.21 1,101,385
12/17/2013 52.13 52.475 51.86 51.99 877,823
12/16/2013 52.05 53.05 52.04 52.27 858,037
12/13/2013 52.5 52.91 52.06 52.23 863,442
12/12/2013 52.63 52.74 51.87 52.4 798,312
12/11/2013 53.51 53.67 52.55 52.69 760,747
12/10/2013 53.47 54.25 53.26 53.61 692,666
12/09/2013 53.75 54.23 53.43 53.73 827,548
12/06/2013 53.75 53.98 53.51 53.75 571,782
12/05/2013 54.34 54.39 53.71 53.76 564,115
12/04/2013 54.16 54.719 53.69 54.49 921,544
12/03/2013 53.54 54.57 53.44 54.31 1,017,485
12/02/2013 54.15 54.29 53.595 53.71 1,156,173
11/29/2013 53.81 54.47 53.81 54.16 222,238
11/27/2013 54.15 54.25 53.59 53.86 552,938
11/26/2013 54.24 54.43 53.89 54.12 664,655
11/25/2013 54.05 54.9299 54 54.19 884,292
11/22/2013 53.6 54.69 53.38 54.05 1,306,082
11/21/2013 52.9 53.74 52.87 53.54 879,142
11/20/2013 52.55 53.72 52.38 52.89 1,570,245
11/19/2013 52.84 53.031 52.1 52.29 824,999
11/18/2013 53.31 53.32 52.76 52.99 788,992
11/15/2013 52.76 53.26 52.65 53.13 783,241
11/14/2013 52.94 53.25 52.6 52.78 1,197,978
11/13/2013 52.28 52.52 51.94 52.52 698,710
11/12/2013 52.22 52.69 52.04 52.51 801,316
11/11/2013 53.12 53.12 51.92 52.27 948,514
11/08/2013 52.67 52.89 51.79 52.68 945,391
11/07/2013 53.3 53.3472 52.52 52.79 1,162,130
11/06/2013 53 53.46 52.55 53.35 992,159
11/05/2013 52.76 53.91 52.53 53.26 823,037
11/04/2013 53.33 53.37 52.2 52.99 619,542
11/01/2013 53.05 53.38 52.42 53 577,122
10/31/2013 53.17 53.34 52.18 52.97 1,165,979
10/30/2013 54.15 54.46 53.756 54.17 1,361,949
10/29/2013 53.6 54.35 53.11 54.15 852,571
10/28/2013 54.43 54.43 53.14 53.33 1,213,351
10/25/2013 54.24 54.28 53.81 54.13 674,892
10/24/2013 52.9 54.2399 52.9 54.02 1,004,014
10/23/2013 52.71 53.24 52.41 52.91 1,214,140
10/22/2013 52.8 52.87 52.4 52.75 1,046,582
10/21/2013 52.67 52.82 52.3513 52.78 865,881
10/18/2013 52.1 52.75 52 52.61 1,278,019
10/17/2013 51.16 52.12 51.16 51.96 814,453
10/16/2013 51.52 51.85 51.16 51.16 1,686,924
10/15/2013 51.77 51.931 51.1 51.44 824,431
10/14/2013 51.87 52.13 51.5 51.87 773,623
10/11/2013 51.56 52.01 51.2 52 556,572
10/10/2013 52.07 52.11 51.425 51.56 721,829
10/09/2013 51.32 51.6 50.6 51.48 776,114
10/08/2013 51.54 51.56 51.16 51.43 685,196
10/07/2013 51.68 51.95 51.43 51.43 696,912
10/04/2013 51.91 52.14 51.8 51.99 554,314
10/03/2013 52 52.14 51.38 51.9 803,390
10/02/2013 52.14 53.15 51.68 52.13 718,694
10/01/2013 52.06 52.85 51.7003 52.44 1,012,429
09/30/2013 51.71 52.07 51.26 52.07 970,462
09/27/2013 51.9 52.07 51.51 52.07 781,811
09/26/2013 51.56 52.16 51.5501 52.07 613,039
09/25/2013 51.75 51.78 51.29 51.6 792,945
09/24/2013 51.47 51.86 51.1 51.71 982,833
09/23/2013 51.31 51.91 50.6201 51.46 822,508
09/20/2013 51.8 52.09 51.34 51.34 1,355,290
09/19/2013 51.69 53.29 51.69 52.11 2,682,478
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?