Historical Stock Prices

ETR 
$89.6
*  
0.18
0.2%
Get ETR Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading ETR 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: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 89.67 89.88 89.22 89.6 1,255,198
01/22/2015 90.04 90.33 88.71 89.42 1,503,876
01/21/2015 88.47 89.76 87.93 89.68 957,553
01/20/2015 89.1 89.56 87.94 88.7 1,196,682
01/16/2015 88.55 89 88 88.67 1,295,742
01/15/2015 87.41 88.64 87 88.49 1,482,739
01/14/2015 85.6 87.2 85.17 87.15 1,521,252
01/13/2015 87.52 88.63 85.71 86.04 2,595,390
01/12/2015 88.13 88.22 86.55 87.04 1,114,882
01/09/2015 88.51 88.888 86.88 87.79 1,468,234
01/08/2015 87.94 88.73 87.8 88.29 1,018,479
01/07/2015 87.02 88.3062 86.67 87.77 1,094,190
01/06/2015 87.11 88.75 86.83 86.89 1,838,006
01/05/2015 87.81 88.2597 86.56 87.05 1,662,065
01/02/2015 87.48 88.1 86.66 87.71 1,944,807
12/31/2014 90.26 90.56 87.4 87.48 1,565,904
12/30/2014 91.17 91.17 89.6801 89.93 1,141,732
12/29/2014 90.55 92.02 90.35 91.16 1,229,924
12/26/2014 89.77 91.03 89.77 90.42 852,200
12/24/2014 88.15 89.99 87.87 89.53 1,282,887
12/23/2014 88.5 88.86 87.54 88.07 1,379,155
12/22/2014 86.54 88.65 86.13 88.31 1,965,852
12/19/2014 89.06 89.96 88.56 89.03 3,446,211
12/18/2014 87.34 88.71 87.08 88.7 1,626,347
12/17/2014 86.185 87.76 86.08 87.32 2,248,478
12/16/2014 86.5 87.41 85.86 86 2,696,706
12/15/2014 86.51 87.92 85.92 86.37 3,070,148
12/12/2014 84.34 87.99 84.15 86.41 4,041,598
12/11/2014 83.21 85.21 83.1201 84.9 1,640,836
12/10/2014 83.99 84.52 83.04 83.09 1,205,790
12/09/2014 83.83 84.79 83.3501 83.98 2,125,414
12/08/2014 82.83 84.32 82.62 84.04 1,105,538
12/05/2014 82.5 83 82.18 82.72 1,635,047
12/04/2014 83.3 83.99 83.2 83.56 1,037,058
12/03/2014 83.7 83.86 83.1 83.47 1,033,696
12/02/2014 83.53 84.11 83.27 83.7 1,548,214
12/01/2014 83.21 84.99 82.76 83.83 2,016,828
11/28/2014 82.35 84.01 82.35 83.9 915,403
11/26/2014 81.67 82.49 81.54 82.17 1,378,583
11/25/2014 81.42 81.54 80.965 81.31 1,254,424
11/24/2014 82.56 82.721 81.365 81.47 1,233,041
11/21/2014 82.91 82.98 81.8 82.4 1,542,018
11/20/2014 82.9 83.28 82.04 82.23 1,232,139
11/19/2014 83.68 84.12 83.06 83.34 1,444,856
11/18/2014 83.46 84.44 82.87 83.9 1,237,480
11/17/2014 81.31 83.45 81.16 83.27 1,854,348
11/14/2014 81.51 81.95 81.09 81.45 1,633,898
11/13/2014 81.83 82.8 81.477 81.68 1,931,013
11/12/2014 82.32 82.49 80.58 81.62 2,543,361
11/11/2014 83.48 83.575 82.48 82.96 1,629,900
11/10/2014 82.08 83.32 82.08 83.29 2,366,733
11/07/2014 82.38 82.71 81.51 82.68 2,325,541
11/06/2014 83.73 83.85 81 81.96 3,669,621
11/05/2014 83.07 84.13 82.48 83.7 3,751,633
11/04/2014 80.77 83.75 80.04 82.47 1,755,297
11/03/2014 84.3 84.31 83.48 83.85 2,163,172
10/31/2014 84.56 84.58 83.55 84.02 2,165,376
10/30/2014 82.46 84.26 81.9501 84.24 1,422,914
10/29/2014 82.05 82.88 81.18 82.06 1,382,567
10/28/2014 82.13 82.22 81.1 81.88 1,885,754
10/27/2014 82.14 82.65 81.78 82.11 1,636,183
10/24/2014 81.28 82.19 81.2401 82.14 1,089,043
10/23/2014 81.49 81.96 80.75 81.29 1,422,417
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?