Historical Stock Prices

ETV 
$15.21
*  
0.07
0.46%
Get ETV Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 15.13 15.24 15.08 15.21 155,920
12/18/2014 14.9 15.14 14.8702 15.14 207,811
12/17/2014 14.49 14.74 14.49 14.71 192,956
12/16/2014 14.54 14.75 14.44 14.47 245,156
12/15/2014 14.96 15.01 14.62 14.64 277,631
12/12/2014 15.02 15.07 14.93 14.95 252,855
12/11/2014 14.91 15.08 14.9 15.01 107,458
12/10/2014 14.95 14.96 14.821 14.87 166,923
12/09/2014 15.09 15.09 14.91 15.01 236,026
12/08/2014 15.18 15.28 15.09 15.28 157,487
12/05/2014 15.2 15.25 15.08 15.23 155,937
12/04/2014 15.2 15.267 15.13 15.25 135,153
12/03/2014 15.21 15.278 15.18 15.24 137,709
12/02/2014 15.12 15.29 15.12 15.27 165,060
12/01/2014 15.09 15.18 15.01 15.16 174,909
11/28/2014 15.18 15.19 15.03 15.19 90,615
11/26/2014 15.16 15.2 15.11 15.18 148,818
11/25/2014 15.06 15.19 15.04 15.18 151,705
11/24/2014 15.18 15.22 15.03 15.04 196,154
11/21/2014 15.24 15.25 15.11 15.12 132,864
11/20/2014 14.98 15.15 14.97 15.15 120,389
11/19/2014 15.05 15.05 14.97 14.99 107,834
11/18/2014 15.12 15.27 15.1101 15.14 196,571
11/17/2014 15.12 15.18 15.11 15.15 167,988
11/14/2014 15.13 15.16 15.05 15.14 129,465
11/13/2014 15.09 15.14 15.05 15.08 125,881
11/12/2014 14.99 15.11 14.94 15.1 147,077
11/11/2014 14.82 15.05 14.79 15.05 159,416
11/10/2014 14.93 14.9302 14.79 14.81 221,664
11/07/2014 15.04 15.04 14.86 14.97 212,340
11/06/2014 14.99 15.1 14.91 15.08 191,416
11/05/2014 14.98 15.02 14.88 15.02 171,120
11/04/2014 14.91 14.92 14.73 14.92 165,346
11/03/2014 14.96 14.998 14.88 14.96 215,290
10/31/2014 15.1 15.1 14.89 14.98 287,445
10/30/2014 14.84 14.97 14.81 14.95 124,418
10/29/2014 14.79 14.88 14.72 14.88 186,042
10/28/2014 14.61 14.78 14.57 14.77 147,325
10/27/2014 14.74 14.74 14.46 14.57 245,222
10/24/2014 14.66 14.79 14.6401 14.79 138,921
10/23/2014 14.64 14.66 14.59 14.64 196,648
10/22/2014 14.46 14.58 14.42 14.5 194,434
10/21/2014 14.12 14.57 14.1 14.57 252,936
10/20/2014 13.96 14.1 13.95 14.07 165,833
10/17/2014 13.93 14.18 13.88 14.03 490,863
10/16/2014 13.07 13.79 13.01 13.77 458,384
10/15/2014 13.33 13.36 12.86 13.32 794,495
10/14/2014 13.75 13.82 13.44 13.46 568,523
10/13/2014 14.22 14.22 13.7 13.73 498,490
10/10/2014 14.62 14.62 14.2 14.22 410,447
10/09/2014 14.95 14.95 14.6 14.65 401,569
10/08/2014 14.79 14.98 14.69 14.95 148,125
10/07/2014 14.81 14.86 14.73 14.83 187,382
10/06/2014 14.96 15 14.8744 14.92 157,688
10/03/2014 14.66 14.91 14.66 14.87 156,091
10/02/2014 14.78 14.78 14.52 14.64 300,305
10/01/2014 14.79 14.86 14.68 14.83 257,608
09/30/2014 15.04 15.0452 14.83 14.83 273,239
09/29/2014 14.95 15.04 14.83 15.04 199,132
09/26/2014 15.03 15.05 14.83 15.04 190,218
09/25/2014 15.17 15.2 15.04 15.07 113,367
09/24/2014 15.17 15.23 15.162 15.19 160,587
09/23/2014 15.22 15.32 15.17 15.18 118,429
09/22/2014 15.4 15.43 15.22 15.25 129,789
09/19/2014 15.48 15.48 15.37 15.41 134,671
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?