Historical Stock Prices

ETR 
$72.22
*  
0.08
0.11%
Get ETR Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
02/05/2016 72.05 72.66 71.15 72.22 1,656,147
02/04/2016 73.12 74.48 72.19 72.3 1,363,058
02/03/2016 71.93 73.96 71.82 73.35 1,576,341
02/02/2016 71.1 71.94 70.72 71.74 1,256,626
02/01/2016 70.62 71.82 70.34 71.6 1,208,987
01/29/2016 71.28 71.57 70.39 70.58 1,958,094
01/28/2016 69.49 70.91 69.12 70.56 907,878
01/27/2016 68.59 70.02 68.39 69.55 1,179,941
01/26/2016 67.93 69.54 67.89 68.7 828,335
01/25/2016 68.65 68.73 67.23 67.58 980,102
01/22/2016 67.26 68.85 66.84 68.73 1,322,435
01/21/2016 66.58 67.08 65.64 66.68 1,114,719
01/20/2016 68.42 68.906 65.38 66.56 1,510,361
01/19/2016 68.83 69.24 68.16 68.87 1,552,215
01/15/2016 68.59 68.59 67.42 68.09 1,576,907
01/14/2016 68.28 69.59 67.76 69.1 1,157,761
01/13/2016 68.62 69.08 67.7 68.2 1,666,318
01/12/2016 68.27 68.52 67.05 68.4 1,884,872
01/11/2016 67.74 68.1899 67.07 67.55 1,039,442
01/08/2016 67.58 68.29 67.37 67.52 1,344,221
01/07/2016 67.91 68.61 67.28 67.54 1,443,630
01/06/2016 68.55 68.72 67.82 68.51 1,265,606
01/05/2016 68.47 69.16 67.03 68.95 1,440,638
01/04/2016 67.91 68.6 66.77 68.58 1,351,145
12/31/2015 69.11 69.11 67.6498 68.36 878,085
12/30/2015 69.28 69.49 68.98 69.25 702,114
12/29/2015 69.13 69.41 68.89 69.2 752,034
12/28/2015 68.39 69.0902 68.2 68.86 668,390
12/24/2015 68.58 68.94 68.31 68.69 396,340
12/23/2015 67.92 68.97 67.9 68.79 792,384
12/22/2015 66.38 67.82 65.74 67.68 966,363
12/21/2015 66.64 66.65 65.77 66.18 1,521,771
12/18/2015 66.91 67.34 66.07 66.26 4,652,824
12/17/2015 67.1 67.67 66.38 67.23 1,315,741
12/16/2015 65.6 67.24 65.37 67.13 2,027,316
12/15/2015 65.48 65.795 65.06 65.22 1,814,386
12/14/2015 65.64 65.82 64.2 65.44 1,941,959
12/11/2015 65.3 66.36 65.08 65.66 1,891,809
12/10/2015 67.97 68.04 65.66 65.71 1,787,264
12/09/2015 66.24 68.63 66.115 68.04 2,327,967
12/08/2015 66.51 66.78 66.155 66.56 1,330,106
12/07/2015 65.74 66.71 65.25 66.69 1,470,291
12/04/2015 64.61 66 64.25 65.93 1,187,284
12/03/2015 64.97 65.25 64.18 64.36 1,130,101
12/02/2015 67.2 67.2 65.23 65.31 1,107,478
12/01/2015 66.77 67.95 65.46 67.39 1,280,529
11/30/2015 66.13 67.24 66.02 66.63 1,390,985
11/27/2015 66.08 66.4 65.83 66.17 403,420
11/25/2015 66.67 66.67 65.4 66.14 780,954
11/24/2015 66.25 66.69 66.03 66.48 1,197,074
11/23/2015 66.9 67.3 66.56 66.67 922,963
11/20/2015 66.34 67.07 66.13 66.94 1,278,637
11/19/2015 65.98 66.21 65.265 65.84 1,408,157
11/18/2015 65.44 66.11 64.49 65.67 1,215,803
11/17/2015 66.67 66.92 65.3 65.44 1,085,836
11/16/2015 65.2 66.88 64.95 66.83 1,182,946
11/13/2015 65.86 66.29 64.99 65.15 1,091,917
11/12/2015 65.84 66.49 65.38 65.8 1,778,611
11/11/2015 64.96 66.41 64.71 66.06 1,949,696
11/10/2015 65.2 65.96 64.74 64.85 1,730,154
11/09/2015 64.83 65.37 64.11 65.14 1,359,818
11/06/2015 66.74 67.55 65.42 65.65 2,564,540
11/05/2015 69.2 69.55 67.83 68.06 1,178,546
11/04/2015 69.22 69.62 68.65 69.21 1,343,163
11/03/2015 68.52 69.93 68.35 69.29 1,968,029
11/02/2015 67.75 69 66.43 68.55 2,510,701
10/30/2015 67.5 68.36 67.26 68.16 1,775,654
10/29/2015 67.38 67.64 66.02 67.5 1,180,273
10/28/2015 68.46 68.92 67.2 67.76 1,115,319
10/27/2015 68.4 68.7 67.87 68.46 777,176
10/26/2015 68.88 68.98 67.79 68.49 1,253,754
10/23/2015 69.86 70.02 68.59 68.65 996,295
10/22/2015 69.62 70.13 69.32 70.06 1,037,417
10/21/2015 70.29 70.67 69.37 69.42 729,196
10/20/2015 69.19 70.52 68.91 70.07 1,340,779
10/19/2015 69.51 69.75 68.78 69.38 1,267,231
10/16/2015 69.56 70 69.08 69.3 1,630,371
10/15/2015 68.18 69.2 67.69 69.08 1,094,836
10/14/2015 68.15 68.57 67.67 67.92 1,091,107
10/13/2015 68.18 68.62 67.84 68.1 1,348,461
10/12/2015 67.73 69.06 67.23 68.28 950,859
10/09/2015 67.7 67.96 67.25 67.56 1,366,268
10/08/2015 66.75 68.22 66.24 67.67 1,426,664
10/07/2015 66.12 66.78 66.1 66.78 1,642,700
10/06/2015 66.8 66.99 65.635 66.11 1,235,818
10/05/2015 66.18 67.19 65.74 66.97 1,117,082
10/02/2015 64.92 65.93 64.41 65.89 1,414,723
10/01/2015 65.16 65.255 63.9 64.41 1,230,573
09/30/2015 64.52 65.14 64.25 65.1 1,382,520
09/29/2015 64.14 64.96 63.93 64.33 811,560
09/28/2015 64.32 65.07 64 64.06 1,060,365
09/25/2015 63.58 65.25 63.3 64.59 1,641,716
09/24/2015 62.39 63.74 62.3 63.59 1,633,699
09/23/2015 64.04 64.04 63.12 63.54 1,444,476
09/22/2015 64.41 64.63 63.69 64.04 1,953,690
09/21/2015 64.37 64.79 63.81 63.93 1,251,501
09/18/2015 63.91 64.86 63.76 64.25 1,976,481
09/17/2015 63.93 65.46 63.8 64.42 1,043,430
09/16/2015 63.36 64.49 63.23 63.95 1,516,582
09/15/2015 62.92 63.41 62.55 63.23 1,258,421
09/14/2015 62.68 63.28 62.55 62.83 1,173,073
09/11/2015 61.75 62.7 61.565 62.68 1,185,099
09/10/2015 61.83 62.77 61.76 62.03 1,781,759
09/09/2015 62.78 62.87 61.75 61.89 1,292,765
09/08/2015 62.27 62.73 61.845 62.39 1,986,417
09/04/2015 62.48 62.51 61.27 61.53 1,497,145
09/03/2015 62.81 63.41 62.62 62.99 1,107,693
09/02/2015 63.76 63.82 62.45 62.76 1,292,298
09/01/2015 64.46 64.46 62.66 63.06 1,639,653
08/31/2015 65.62 65.64 64.43 65.33 1,705,021
08/28/2015 65.78 66.27 65.07 65.9 1,709,422
08/27/2015 64.48 65.91 64.48 65.81 2,364,506
08/26/2015 64.35 64.52 63.2 64.29 2,096,109
08/25/2015 66.42 67.22 63.6 63.6 2,312,505
08/24/2015 67.4 69.48 65.54 65.9 2,496,884
08/21/2015 70.34 70.86 69.39 69.39 1,548,496
08/20/2015 70.37 71.56 70.11 70.56 1,174,663
08/19/2015 70.26 71.14 70.11 70.87 1,021,614
08/18/2015 70.43 71.02 70.23 70.62 1,331,129
08/17/2015 70.08 70.905 69.91 70.66 1,782,754
08/14/2015 69.6 70.2 69.45 70.1 1,531,278
08/13/2015 70.01 70.06 69.08 69.79 1,233,245
08/12/2015 68.63 70.22 68.5 70.01 1,930,128
08/11/2015 68.32 69.53 68.25 68.94 1,898,105
08/10/2015 70.32 70.71 68.55 68.91 1,879,257
08/07/2015 69.38 70.87 68.86 70.26 1,381,411
08/06/2015 67.86 69.49 67.23 69.44 1,771,773
08/05/2015 68.58 68.59 67.75 67.88 2,971,636
08/04/2015 70 70.6 68.23 68.58 2,826,024
08/03/2015 71.25 71.56 70.89 71.2 1,596,915
07/31/2015 70.89 71.5 70.89 71.02 1,187,894
07/30/2015 69.9 71.09 69.72 70.36 1,026,709
07/29/2015 69.83 70.22 69.43 70.11 1,184,743
07/28/2015 69.75 70.47 69.55 69.98 1,456,056
07/27/2015 69.25 70.8 69.25 70.4 1,111,070
07/24/2015 69.78 69.89 69.15 69.21 921,725
07/23/2015 70.69 70.79 69.15 69.7 1,705,450
07/22/2015 71.34 71.8 70.87 71 1,423,068
07/21/2015 72.22 72.3911 70.93 71.3 1,038,645
07/20/2015 72.34 72.43 71.63 72.28 905,511
07/17/2015 73.12 73.12 72.31 72.37 866,809
07/16/2015 72.36 73.44 72.36 72.97 1,482,984
07/15/2015 72.44 72.518 71.74 72.25 1,536,796
07/14/2015 72.26 72.86 71.99 72.29 1,296,916
07/13/2015 72.82 72.99 72.02 72.25 839,322
07/10/2015 72.49 73.16 72.11 72.49 948,820
07/09/2015 73.47 73.73 72.37 72.52 1,266,202
07/08/2015 73.32 74.0899 73.135 73.3 1,731,980
07/07/2015 72.76 74 72.67 73.61 2,686,295
07/06/2015 71.74 72.47 71.48 72.47 1,422,026
07/02/2015 72.24 72.67 71.57 71.88 1,394,070
07/01/2015 70.66 71.5 70.48 71.45 2,327,968
06/30/2015 70.3 71.41 69.99 70.5 4,553,878
06/29/2015 70.55 71.19 69.84 69.95 1,354,880
06/26/2015 69.39 70.63 69.06 70.51 1,986,663
06/25/2015 70.52 70.53 69.46 69.47 786,133
06/24/2015 70.85 71.18 70.5 70.51 1,194,541
06/23/2015 71.46 71.58 70.54 70.78 1,062,725
06/22/2015 71.82 71.9 71.25 71.5 845,741
06/19/2015 71.64 72.23 71.46 71.57 1,493,978
06/18/2015 71.32 72.36 71.32 72.04 1,953,345
06/17/2015 70.77 71.62 70.42 71.19 1,584,561
06/16/2015 70.88 71.19 70.44 70.83 782,607
06/15/2015 70.49 71 70.121 70.95 1,475,815
06/12/2015 71.16 71.58 70.7 70.71 904,538
06/11/2015 71.2 71.7499 70.7203 71.42 1,744,112
06/10/2015 71.33 71.735 70.64 70.71 2,704,475
06/09/2015 72.63 72.63 70.88 70.9 1,459,049
06/08/2015 72.24 72.5899 71.96 71.98 1,063,707
06/05/2015 73.04 73.04 71.93 72.12 1,235,063
06/04/2015 73.51 74.48 73.39 73.76 1,028,227
06/03/2015 74.84 75.21 73.37 73.83 2,053,136
06/02/2015 75.91 76.3099 74.58 75.11 1,417,730
06/01/2015 76.54 77.16 76.43 76.58 1,128,837
05/29/2015 76.55 77.08 76.29 76.47 1,077,918
05/28/2015 76.24 76.82 75.933 76.55 1,068,511
05/27/2015 75.7 76.56 75.55 76.41 1,134,102
05/26/2015 76.08 76.3 74.95 75.48 1,273,173
05/22/2015 75.92 76.28 75.38 76.04 659,315
05/21/2015 76.08 76.4 75.66 76.12 830,648
05/20/2015 76.11 76.61 75.78 76.04 1,107,505
05/19/2015 75.03 76.27 74.75 76.21 1,156,203
05/18/2015 74.62 75.39 74.58 75.28 733,774
05/15/2015 74.49 75.3 74.34 74.98 1,501,412
05/14/2015 74.06 74.65 73.9013 74.23 1,156,110
05/13/2015 74.57 75.22 73.5 73.76 1,583,923
05/12/2015 75.01 75.135 73.95 74.23 1,779,863
05/11/2015 76.4 76.73 76.01 76.09 1,860,084
05/08/2015 77.14 77.59 75.99 76.4 1,279,666
05/07/2015 76.21 76.95 75.772 76.47 1,139,175
05/06/2015 75.61 76.23 74.88 75.78 1,390,868
05/05/2015 77.45 77.924 75.43 75.55 1,284,788
05/04/2015 77.18 78.46 77 77.82 906,086
05/01/2015 77.2 77.42 76.59 77.19 894,415
04/30/2015 78.34 78.34 76.64 77.18 1,249,760
04/29/2015 77.61 78.69 76.77 78.4 1,867,335
04/28/2015 77.93 79.22 77.58 79.02 1,365,645
04/27/2015 79.41 79.41 77.81 78.14 1,114,053
04/24/2015 78.49 79.84 78.1 79.14 1,407,517
04/23/2015 77.86 79.22 77.68 78.57 941,200
04/22/2015 78.23 78.36 77.11 77.87 957,567
04/21/2015 78.43 79.095 77.87 78.06 1,194,674
04/20/2015 77.57 78.945 77.53 78.36 862,205
04/17/2015 77.07 77.84 77.02 77.29 1,119,005
04/16/2015 77.73 77.948 76.68 77.36 849,021
04/15/2015 77.78 78.77 77.78 77.81 638,027
04/14/2015 77.55 78.07 77.17 77.78 604,817
04/13/2015 77.69 78.1 77.22 77.28 566,554
04/10/2015 77.42 78.39 77.1 78.09 594,388
04/09/2015 77.78 78.17 76.69 77.01 1,126,869
04/08/2015 78.02 78.2 77.082 77.96 1,040,844
04/07/2015 79.41 79.43 78.02 78.11 832,097
04/06/2015 77.92 79.46 77.92 79.41 1,134,467
04/02/2015 77.57 78.08 77.28 77.67 841,396
04/01/2015 77.31 77.828 76.25 77.69 949,004
03/31/2015 77.33 78.08 76.79 77.49 1,308,664
03/30/2015 76.87 77.89 76.37 77.31 1,193,493
03/27/2015 76.46 77.24 76.25 76.68 826,027
03/26/2015 76.55 77.35 75.9 76.52 959,788
03/25/2015 77.69 78.14 76.88 76.94 1,373,019
03/24/2015 78.18 78.68 77.17 77.29 1,218,587
03/23/2015 78.99 79.15 78.27 78.49 1,209,987
03/20/2015 78.3 79.365 78.04 79.05 3,036,632
03/19/2015 77.95 78.95 77.67 77.94 2,429,961
03/18/2015 75.84 78.65 75.67 78.14 1,295,442
03/17/2015 75.7 76.36 75.57 75.97 929,584
03/16/2015 74.99 76.645 74.99 76 1,076,329
03/13/2015 75.74 75.8 73.88 74.65 1,916,518
03/12/2015 75.12 76.69 75.12 76.26 1,207,781
03/11/2015 75.71 75.71 74.41 74.69 1,105,461
03/10/2015 74.43 75.89 74.35 75.48 1,645,030
03/09/2015 74.84 75.3199 74.46 74.7 1,031,747
03/06/2015 76.1 76.1 74.302 74.67 1,245,147
03/05/2015 76.84 77.31 76.62 77.02 846,204
03/04/2015 76.9 77.28 76.01 76.5 1,146,681
03/03/2015 77.55 77.78 76.72 77.48 1,065,461
03/02/2015 79.18 79.39 76.84 77.67 2,070,320
02/27/2015 79.25 79.57 78.51 79.51 1,509,468
02/26/2015 79.71 79.83 78.95 79.2 1,028,067
02/25/2015 80.17 80.81 79.17 79.38 1,208,582
02/24/2015 80.25 81.07 79.8701 80.46 1,370,560
02/23/2015 79.71 80.3 79.34 80.28 999,863
02/20/2015 79.68 79.83 78.5 79.32 1,160,649
02/19/2015 80.44 80.8 79.45 79.76 812,706
02/18/2015 78.9 80.37 78.53 80.26 1,303,475
02/17/2015 79.08 79.84 78.15 78.86 1,516,703
02/13/2015 80.16 80.25 78.35 79.12 2,088,228
02/12/2015 81.08 81.28 80.26 80.65 1,509,757
02/11/2015 81.8 81.81 80.48 80.96 1,725,067
02/10/2015 80.67 81.89 80.59 81.84 2,476,638
02/09/2015 82.54 83.14 81.03 81.3 2,098,965
02/06/2015 86.15 86.37 81.99 82.41 2,848,612
02/05/2015 87.48 88.13 85.6 86.52 2,212,510
*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?