Historical Stock Prices

ETR 
$83.9
*  
1.73
2.11%
Get ETR Alerts
*Delayed - data as of Nov. 28, 2014  -  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 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
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
10/22/2014 80 81.38 79.96 80.94 1,256,424
10/21/2014 80.06 80.07 79.4 80 1,282,578
10/20/2014 79.29 79.95 79.1 79.84 1,271,721
10/17/2014 79.8 79.98 78.04 79.33 2,377,026
10/16/2014 77.87 79.515 77.05 79.4 1,965,224
10/15/2014 78.98 81.66 77.65 78.95 2,778,552
10/14/2014 79.05 81.59 78.74 81.04 2,777,732
10/13/2014 77.99 79.57 77.71 78.68 1,942,513
10/10/2014 77.78 78.66 77.68 77.83 1,556,071
10/09/2014 79.05 79.66 77.44 77.51 2,109,935
10/08/2014 77.99 79.64 77.81 79.62 1,771,716
10/07/2014 77.5 78.84 77.37 77.81 1,612,713
10/06/2014 77.9 78.28 77.47 77.71 907,247
10/03/2014 77.68 77.99 76.51 77.82 1,149,726
10/02/2014 77.79 78.32 77.32 77.47 1,593,674
10/01/2014 77.33 78.7 77 78.04 1,463,391
09/30/2014 76.94 78.37 76.79 77.33 1,615,800
09/29/2014 76 76.77 75.9 76.74 998,041
09/26/2014 76.1 76.45 75.43 76.14 934,215
09/25/2014 76.32 76.53 75.8 76 1,222,489
09/24/2014 76.64 76.72 76.01 76.31 859,085
09/23/2014 76.96 77.035 76.36 76.51 1,762,546
09/22/2014 76.52 77.56 76.33 76.99 1,196,759
09/19/2014 76.13 76.88 75.86 76.82 1,591,877
09/18/2014 76.69 77.03 75.6 75.84 930,224
09/17/2014 77.22 77.46 76.24 76.52 1,080,284
09/16/2014 75.85 77.49 75.71 77.01 1,194,795
09/15/2014 75.68 76.43 75.55 75.95 1,340,370
09/12/2014 76.54 76.65 75.29 75.48 844,330
09/11/2014 76.19 77.08 75.9 77.06 984,874
09/10/2014 76.18 76.35 75.58 76.16 831,937
09/09/2014 76.12 76.71 75.56 76.13 1,296,984
09/08/2014 77.48 77.5582 76.06 76.35 1,194,316
09/05/2014 76.97 77.64 76.6 77.41 1,385,609
09/04/2014 77.01 77.285 76.455 76.86 1,804,407
09/03/2014 76.55 77.5 76.55 77.14 887,746
09/02/2014 77.33 77.42 75.89 76.38 1,959,805
08/29/2014 76.43 77.45 76.36 77.41 1,353,884
08/28/2014 75.38 76.38 75.22 76.33 852,419
08/27/2014 74.88 75.54 74.56 75.48 929,654
08/26/2014 75.43 75.77 74.32 74.47 1,286,307
08/25/2014 74.68 75.635 74.6 75.58 1,191,179
08/22/2014 74.91 75.14 74.08 74.57 936,608
08/21/2014 74.94 75.8 74.54 74.82 1,199,893
08/20/2014 74.11 75.18 73.64 75.11 2,191,705
08/19/2014 72.89 73.97 72.8 73.96 1,120,157
08/18/2014 72.9 73.2 72.5701 72.75 783,910
08/15/2014 73.01 73.64 72.35 72.82 1,255,196
08/14/2014 71.85 73.22 71.85 73.01 1,667,015
08/13/2014 71.46 72.09 71.14 71.92 1,564,270
08/12/2014 71.55 71.865 71.26 71.42 1,128,467
08/11/2014 72.65 73.35 72.445 72.55 1,348,952
08/08/2014 71.75 72.72 71.75 72.68 1,286,514
08/07/2014 71.05 71.91 71.05 71.57 1,447,965
08/06/2014 71.9 71.92 70.7 70.82 2,524,047
08/05/2014 72.18 73.08 71.815 72.12 2,417,859
08/04/2014 72.92 72.98 71.12 72.43 4,022,305
08/01/2014 72.88 73.62 72.76 72.99 1,552,514
07/31/2014 73.91 74.11 72.81 72.83 1,323,906
07/30/2014 75.01 75.51 73.56 74.16 2,102,892
07/29/2014 76.46 76.46 74.44 74.99 2,322,364
07/28/2014 75.53 76.69 75.4 76.35 1,901,407
07/25/2014 76.39 76.78 75.365 75.48 1,449,853
07/24/2014 75.46 76.43 75.46 76.35 2,138,885
07/23/2014 76.12 76.27 75.57 75.64 2,310,453
07/22/2014 77.51 77.85 75.97 76 2,177,795
07/21/2014 77.05 77.475 76.71 77.35 1,506,011
07/18/2014 77 77.27 75.95 77.22 1,544,141
07/17/2014 77.15 77.61 76.19 76.27 1,758,861
07/16/2014 77.62 78.01 77.11 77.95 1,638,724
07/15/2014 77.41 77.63 77 77.53 1,622,350
07/14/2014 78.4 78.44 77.18 77.2 1,332,171
07/11/2014 78.66 78.94 77.87 78.02 1,077,365
07/10/2014 77.5 78.83 77.43 78.7 1,617,826
07/09/2014 78.47 78.9 77.37 77.97 1,651,662
07/08/2014 78.47 79.17 78.27 78.47 1,781,579
07/07/2014 77.19 78.53 77.19 78.4 2,244,321
07/03/2014 78.21 78.395 76.97 76.97 2,087,367
07/02/2014 81.22 81.3 78.08 78.66 3,072,998
07/01/2014 81.88 82.48 81.21 81.3 1,412,816
06/30/2014 81.32 82.3 81.15 82.09 1,266,118
06/27/2014 80.57 81.3 80.3 81.18 1,460,352
06/26/2014 81.15 81.33 80.66 80.86 1,136,167
06/25/2014 80.51 81.23 80.4 81.17 1,090,799
06/24/2014 80.47 80.91 80.385 80.45 1,702,361
06/23/2014 80.73 80.82 79.79 80.54 1,572,469
06/20/2014 81 81.53 80.7 80.83 2,163,515
06/19/2014 80.2 80.94 80.11 80.79 1,650,330
06/18/2014 78.52 80.205 78.43 80.17 1,507,376
06/17/2014 78.44 78.81 77.775 78.52 1,117,113
06/16/2014 78.2 79.27 78.1 79.01 1,959,219
06/13/2014 77.77 78.26 77.1369 78.2 1,030,130
06/12/2014 77.38 77.955 76.6 77.85 1,607,380
06/11/2014 78.28 78.43 77.25 77.42 1,715,451
06/10/2014 78.65 78.81 77.83 78.28 1,399,200
06/09/2014 78.14 78.8 78.06 78.69 1,403,444
06/06/2014 79.11 79.13 78.32 78.41 1,728,863
06/05/2014 78.42 78.8 77.76 78.61 2,560,702
06/04/2014 76.13 76.65 75.89 76.61 1,290,785
06/03/2014 75.75 76.27 75.42 76.22 2,011,810
06/02/2014 75.56 76.04 75.46 75.77 1,762,452
05/30/2014 75.4 75.69 74.98 75.42 2,236,988
05/29/2014 74.51 75.55 74.38 75.53 1,868,338
05/28/2014 74.18 74.68 73.85 74.62 1,203,978
05/27/2014 74.47 74.605 73.821 74.11 1,379,934
05/23/2014 74.02 74.26 73.85 74.06 981,643
05/22/2014 73.46 74.35 73.42 74.04 1,605,803
05/21/2014 73.51 73.66 73 73.65 1,588,655
05/20/2014 73.15 73.76 73.07 73.49 1,454,766
05/19/2014 74.44 74.52 73.1 73.15 1,500,971
05/16/2014 74.18 74.62 74.01 74.52 1,461,201
05/15/2014 74.3 74.42 73.62 74.29 2,603,720
05/14/2014 73.46 74.29 73.35 74.27 2,113,780
05/13/2014 73.62 73.78 72.785 73.41 2,371,986
05/12/2014 74.7 75.04 74.07 74.38 2,812,634
05/09/2014 74.72 75.285 74.37 74.61 1,660,770
05/08/2014 74.98 75.07 74.33 74.79 2,723,074
05/07/2014 73.36 75.2 73.21 75.16 2,693,749
05/06/2014 73.21 73.72 73 73.13 2,153,838
05/05/2014 72.22 73.13 72.07 73.13 1,554,543
05/02/2014 72.67 72.97 71.68 72.24 1,606,157
05/01/2014 72.69 73.25 72.085 72.96 1,677,118
04/30/2014 73.2 73.92 72.46 72.5 2,864,768
04/29/2014 73.13 73.71 72.63 72.89 2,505,910
04/28/2014 71.9 73.03 71.66 72.82 2,954,433
04/25/2014 71.21 71.95 71.13 71.84 2,001,643
04/24/2014 71.4 71.58 70.35 71.42 2,013,280
04/23/2014 71.21 71.8 70.94 71.02 1,787,737
04/22/2014 71.06 71.42 70.64 71.02 1,895,682
04/21/2014 71.16 71.77 70.91 71.08 1,511,977
04/17/2014 72.09 72.43 71.07 71.26 1,861,082
04/16/2014 72.24 73.27 71.69 72.01 2,902,635
04/15/2014 72.23 72.58 71.24 71.97 3,795,767
04/14/2014 70.55 71.04 70.26 70.95 2,531,954
04/11/2014 70.1 71 70.1 70.35 1,808,618
04/10/2014 70.42 70.89 70 70.1 1,674,077
04/09/2014 70.45 71.12 69.59 70.28 2,964,943
04/08/2014 69.1 70.26 68.79 70.19 2,322,051
04/07/2014 69 69.78 68.87 69.14 1,719,569
04/04/2014 68.3 69.92 68.15 69.07 2,806,131
04/03/2014 67.17 68.14 66.82 68.1 1,565,361
04/02/2014 67.01 67.47 66.41 67.11 1,218,216
04/01/2014 66.81 67.16 66.51 67.06 1,418,299
03/31/2014 66.78 67.02 66.38 66.85 1,370,385
03/28/2014 66.68 66.809 66.12 66.65 917,804
03/27/2014 66.04 66.64 65.56 66.6 1,171,221
03/26/2014 66.12 66.22 65.67 65.77 843,661
03/25/2014 66.2 66.36 65.42 66.09 1,036,782
03/24/2014 66.2 66.63 65.83 66.07 1,560,196
03/21/2014 65.09 66.69 64.97 66.03 2,710,361
03/20/2014 64.4 64.75 63.87 64.75 1,166,377
03/19/2014 65.19 65.62 64.22 64.57 1,138,313
03/18/2014 65.27 65.45 65 65.01 939,939
03/17/2014 64.61 65.2 64.09 65.2 1,004,224
03/14/2014 64.25 64.93 64.1 64.58 1,389,984
03/13/2014 63.12 64.48 63.08 64.42 1,963,037
03/12/2014 62.17 63 62.09 63 1,571,215
03/11/2014 62.4 62.49 61.96 62.31 1,303,613
03/10/2014 62.48 62.65 62.07 62.25 1,509,101
03/07/2014 62.3 62.65 61.82 62.56 1,683,325
03/06/2014 63.1 63.355 62.13 62.38 1,406,357
03/05/2014 63.53 63.56 62.8125 63.03 1,439,213
03/04/2014 63.71 63.76 63.22 63.44 1,771,018
03/03/2014 63.6 63.89 63.25 63.28 1,550,617
02/28/2014 63.89 64.16 63.63 63.82 1,535,826
02/27/2014 63.86 64.2 63.53 63.76 983,096
02/26/2014 64.71 64.79 64.005 64.07 770,193
02/25/2014 64.4 64.58 64.02 64.11 1,390,751
02/24/2014 64.86 65.05 64.12 64.12 943,877
02/21/2014 64.95 65.31 64.44 64.45 1,369,533
02/20/2014 64.45 65.3 64.45 65.05 1,378,756
02/19/2014 64.46 65.34 64.19 64.46 1,692,784
02/18/2014 64.52 65.18 64.4256 64.91 1,944,862
02/14/2014 64.25 64.66 64.1 64.49 1,436,647
02/13/2014 63.22 64.58 63.22 64.43 2,326,050
02/12/2014 62.53 63.665 62.53 63.56 2,357,010
02/11/2014 63.43 63.52 61.67 62.58 2,934,798
02/10/2014 63.42 63.93 63.06 63.6 1,875,528
02/07/2014 63.81 63.9 63.19 63.56 1,737,185
02/06/2014 62.61 63.84 62.55 63.75 3,359,854
02/05/2014 62.42 62.87 62.01 62.58 1,957,637
02/04/2014 63.21 63.27 62.3 62.47 1,784,173
02/03/2014 63.23 63.92 62.605 62.72 1,894,391
01/31/2014 62.58 63.49 62.53 63.03 1,787,073
01/30/2014 61.76 63.38 61.55 63.17 2,622,946
01/29/2014 60.96 62.01 60.96 61.54 1,935,655
01/28/2014 61.25 61.66 60.87 61.12 1,673,750
01/27/2014 61.46 61.84 61.21 61.29 1,791,900
01/24/2014 61.5 62.35 61.15 61.28 1,300,156
01/23/2014 61.27 61.79 60.99 61.71 1,524,024
01/22/2014 62.15 62.49 61.34 61.55 1,803,513
01/21/2014 61.99 62.0996 61.54 61.99 1,395,553
01/17/2014 61.6 61.77 61.31 61.61 932,592
01/16/2014 61.23 61.57 61.09 61.38 1,100,276
01/15/2014 61.27 61.44 60.67 61.16 1,999,880
01/14/2014 60.89 61.36 60.83 61.14 2,068,894
01/13/2014 61.23 61.45 60.55 60.62 1,988,092
01/10/2014 60.92 62.18 60.82 61.06 2,660,964
01/09/2014 61.03 61.09 60.52 60.52 1,628,563
01/08/2014 61.14 61.28 60.6 60.85 1,999,783
01/07/2014 60.83 61.3 60.67 61.25 1,496,612
01/06/2014 60.61 60.94 60.4 60.67 1,989,859
01/03/2014 61.05 61.46 60.64 61.03 1,748,263
01/02/2014 63.35 63.39 61.71 61.84 1,206,645
12/31/2013 63.33 63.55 63 63.27 965,775
12/30/2013 63.13 63.44 62.941 63.32 1,152,632
12/27/2013 62.48 62.87 62.37 62.83 731,443
12/26/2013 62.63 62.97 62.27 62.37 583,208
12/24/2013 62.49 63.08 62.36 62.73 395,870
12/23/2013 62.74 63.08 62.28 62.54 1,269,034
12/20/2013 61.69 62.57 61.67 62.49 2,855,410
12/19/2013 62 62.115 61.13 61.56 986,255
12/18/2013 61.53 62.42 60.77 62.21 1,223,013
12/17/2013 61.72 61.9 61.31 61.65 1,208,974
12/16/2013 61.29 62.16 61.28 61.89 1,673,633
12/13/2013 61.28 61.43 60.57 61.2 1,242,412
12/12/2013 60.85 61.67 60.84 61.22 1,548,898
12/11/2013 60.64 61.28 60.42 60.85 2,502,875
12/10/2013 62.11 62.195 60.22 61.3 4,628,891
12/09/2013 62.81 62.99 62.12 62.4 1,317,192
12/06/2013 62.56 63.34 62.4 63.01 1,163,115
12/05/2013 62.03 62.29 61.75 62.24 1,215,158
12/04/2013 61.67 62.39 61.6 62.16 987,920
12/03/2013 62.01 62.15 61.55 61.97 1,629,580
12/02/2013 62.06 62.32 61.65 62.28 1,578,786
11/29/2013 61.77 62.27 61.62 61.89 557,764
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?