Historical Stock Prices

ETV 
$13.96
*  
0.17
1.2%
Get ETV Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ETV now
Exchange: NYSE

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 05-NOV-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 14.06 14.1 13.91 13.96 172,505
02/04/2016 14 14.13 13.9501 14.13 131,316
02/03/2016 14.05 14.07 13.88 14.01 165,854
02/02/2016 14.03 14.14 13.96 14 160,151
02/01/2016 14.12 14.28 14 14.17 241,803
01/29/2016 13.99 14.3 13.9445 14.3 176,866
01/28/2016 13.9 13.9422 13.7714 13.89 157,286
01/27/2016 13.85 13.94 13.64 13.83 205,862
01/26/2016 13.66 13.96 13.639 13.81 187,750
01/25/2016 13.89 13.89 13.58 13.63 243,934
01/22/2016 13.47 13.97 13.42 13.89 303,538
01/21/2016 13.2 13.4 13.03 13.22 262,426
01/20/2016 13.26 13.3 12.69 13.18 633,668
01/19/2016 13.88 13.91 13.58 13.63 320,778
01/15/2016 13.95 13.95 13.74 13.89 293,581
01/14/2016 14.21 14.29 13.94 14.24 266,619
01/13/2016 14.43 14.5 14.096 14.16 344,411
01/12/2016 14.19 14.39 14.17 14.33 240,753
01/11/2016 14.31 14.34 13.98 14.13 395,673
01/08/2016 14.61 14.6699 14.27 14.28 256,815
01/07/2016 14.76 14.8122 14.5 14.58 329,685
01/06/2016 14.97 15.0299 14.9 14.98 213,642
01/05/2016 15.16 15.2 15.02 15.07 151,582
01/04/2016 15.22 15.22 14.86 15.11 248,521
12/31/2015 15.3 15.38 15.2601 15.3 166,010
12/30/2015 15.34 15.4422 15.28 15.31 229,378
12/29/2015 15.25 15.34 15.23 15.33 236,411
12/28/2015 15.24 15.24 15.12 15.2 104,378
12/24/2015 15.2 15.25 15.1624 15.25 68,727
12/23/2015 15.17 15.2187 15.128 15.2001 131,085
12/22/2015 15.09 15.09 14.98 15.07 149,414
12/21/2015 14.99 15.02 14.8987 15.02 136,249
12/18/2015 15.02 15.03 14.91 14.98 193,083
12/17/2015 15.22 15.22 15.0032 15.02 221,846
12/16/2015 15.03 15.27 14.9501 15.19 221,859
12/15/2015 14.8 14.92 14.8 14.9 144,953
12/14/2015 14.82 14.8337 14.55 14.74 211,436
12/11/2015 14.98 15.1 14.78 14.808 234,015
12/10/2015 14.92 15.1 14.92 15.08 181,176
12/09/2015 15.1 15.15 14.88 14.92 233,017
12/08/2015 15.09 15.12 15.01 15.12 166,186
12/07/2015 15.35 15.37 15.14 15.16 195,697
12/04/2015 15.29 15.39 15.25 15.39 98,731
12/03/2015 15.38 15.4 15.22 15.2702 182,407
12/02/2015 15.38 15.4125 15.3 15.36 141,866
12/01/2015 15.37 15.4 15.29 15.34 154,530
11/30/2015 15.38 15.38 15.28 15.36 152,491
11/27/2015 15.28 15.34 15.25 15.33 52,050
11/25/2015 15.17 15.28 15.17 15.28 98,729
11/24/2015 15.18 15.23 15.1 15.18 205,624
11/23/2015 15.28 15.31 15.2 15.23 101,868
11/20/2015 15.24 15.32 15.2166 15.24 96,985
11/19/2015 15.18 15.25 15.12 15.25 139,853
11/18/2015 15.22 15.25 15.15 15.25 173,565
11/17/2015 15.07 15.19 15.0204 15.18 200,173
11/16/2015 14.89 15.05 14.89 15.03 129,133
11/13/2015 14.94 14.95 14.83 14.89 102,259
11/12/2015 14.98 15.01 14.93 14.96 102,202
11/11/2015 15.07 15.07 15 15.03 107,735
11/10/2015 14.94 15.02 14.93 15.02 157,633
11/09/2015 15.1 15.14 14.93 14.96 216,704
11/06/2015 15.15 15.2 15.085 15.12 135,448
11/05/2015 15.25 15.2731 15.12 15.15 162,854
*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?