Historical Stock Prices

ETV 
$15.4
*  
0.0332
0.22%
Get ETV Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 15.47 15.47 15.379 15.4 95,400
05/21/2015 15.43 15.49 15.402 15.4332 256,665
05/20/2015 15.3 15.47 15.2635 15.44 208,945
05/19/2015 15.22 15.35 15.21 15.35 153,910
05/18/2015 15.37 15.4 15.21 15.22 182,592
05/15/2015 15.37 15.47 15.32 15.39 134,235
05/14/2015 15.2 15.34 15.18 15.33 147,321
05/13/2015 15.16 15.19 15.13 15.19 102,793
05/12/2015 15.06 15.19 15.04 15.19 141,393
05/11/2015 15.1 15.15 15.08 15.12 100,289
05/08/2015 15.1 15.1299 15.09 15.12 133,320
05/07/2015 14.98 15.05 14.97 15.01 165,656
05/06/2015 14.95 15.02 14.94 14.97 162,691
05/05/2015 14.96 14.99 14.93 14.94 167,577
05/04/2015 15 15.04 14.97 14.99 132,263
05/01/2015 14.95 15.02 14.95 14.98 126,595
04/30/2015 15.02 15.06 14.86 14.92 196,464
04/29/2015 15 15.06 14.98 15.01 96,192
04/28/2015 15.01 15.05 14.94 15.04 68,703
04/27/2015 15.03 15.06 14.99 15.01 103,131
04/24/2015 15 15.04 14.96 14.98 165,911
04/23/2015 14.9 14.9999 14.9 14.98 80,484
04/22/2015 14.92 14.99 14.84 14.88 181,949
04/21/2015 15 15.0299 14.86 14.9 239,850
04/20/2015 14.97 15.09 14.964 15.09 121,732
04/17/2015 15 15.0001 14.86 14.91 200,370
04/16/2015 15.02 15.0999 14.9816 15.04 139,116
04/15/2015 15.01 15.06 15.0001 15.02 117,225
04/14/2015 15 15.04 14.98 14.98 176,810
04/13/2015 14.99 15.06 14.99 15.02 110,769
04/10/2015 14.97 15.05 14.95 14.99 199,024
04/09/2015 15 15.1099 14.98 14.98 157,285
04/08/2015 15.06 15.12 14.99 15 116,665
04/07/2015 15.04 15.18 15.04 15.05 149,118
04/06/2015 14.97 15.1 14.92 15.07 123,829
04/02/2015 14.9 15.02 14.9 14.99 130,499
04/01/2015 14.95 15.05 14.87 15.01 165,048
03/31/2015 14.92 15.02 14.9 14.99 235,286
03/30/2015 15 15.03 14.9 14.9 177,546
03/27/2015 14.91 15.03 14.91 14.99 141,073
03/26/2015 14.91 15 14.8 14.94 156,823
03/25/2015 14.96 14.98 14.89 14.93 177,010
03/24/2015 14.99 15.05 14.93 14.94 159,843
03/23/2015 15.01 15.1 14.99 14.99 132,302
03/20/2015 15.07 15.1112 14.99 14.99 136,591
03/19/2015 15.06 15.15 15.05 15.12 180,091
03/18/2015 14.86 15.09 14.84 15.06 157,097
03/17/2015 14.9 14.95 14.8253 14.93 173,805
03/16/2015 14.89 14.93 14.82 14.9 104,036
03/13/2015 14.9 14.91 14.78 14.82 137,907
03/12/2015 14.8 14.9 14.8 14.88 122,591
03/11/2015 14.79 14.83 14.75 14.75 105,118
03/10/2015 14.77 14.81 14.7201 14.79 174,227
03/09/2015 14.84 14.88 14.8 14.84 137,004
03/06/2015 14.96 15 14.85 14.8768 143,021
03/05/2015 14.91 15.02 14.91 15.01 132,355
03/04/2015 14.83 14.94 14.8 14.9102 179,656
03/03/2015 14.75 14.86 14.75 14.84 132,323
03/02/2015 14.72 14.79 14.7172 14.78 138,934
02/27/2015 14.78 14.8 14.73 14.74 133,557
02/26/2015 14.77 14.777 14.71 14.74 84,158
02/25/2015 14.85 14.85 14.75 14.78 135,868
02/24/2015 14.7 14.88 14.7 14.84 170,123
02/23/2015 14.66 14.72 14.63 14.72 97,355
*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?