Historical Stock Prices

ETW 
$11.59
*  
0.14
1.19%
Get ETW Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ETW 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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 11.72 11.76 11.57 11.59 586,860
12/24/2014 11.7 11.83 11.64 11.73 263,386
12/23/2014 11.69 11.76 11.67 11.74 423,564
12/22/2014 11.68 11.7 11.58 11.68 393,645
12/19/2014 11.74 11.83 11.719 11.8 271,073
12/18/2014 11.65 11.75 11.65 11.745 316,262
12/17/2014 11.31 11.54 11.31 11.53 386,984
12/16/2014 11.41 11.52 11.27 11.31 490,086
12/15/2014 11.6 11.6099 11.41 11.48 321,889
12/12/2014 11.69 11.77 11.5081 11.54 391,061
12/11/2014 11.69 11.83 11.68 11.68 335,372
12/10/2014 11.85 11.89 11.64 11.68 408,254
12/09/2014 11.89 11.89 11.7742 11.85 291,812
12/08/2014 11.99 12.48 11.92 11.96 256,940
12/05/2014 12.09 12.1 11.98 11.98 306,505
12/04/2014 12.15 12.15 12.07 12.12 179,624
12/03/2014 12.16 12.21 12.12 12.2 186,251
12/02/2014 12.07 12.2 12.05 12.16 203,028
12/01/2014 12.15 12.15 12.03 12.06 229,573
11/28/2014 12.15 12.2 12.13 12.2 167,112
11/26/2014 12.12 12.15 12.1 12.15 138,046
11/25/2014 12.13 12.15 12.07 12.11 195,975
11/24/2014 12.14 12.15 12.09 12.1 216,596
11/21/2014 12.13 12.16 12.06 12.12 184,422
11/20/2014 12 12.09 12 12.04 227,765
11/19/2014 12.06 12.06 11.9846 12.03 170,706
11/18/2014 12.03 12.15 12.02 12.15 254,994
11/17/2014 12.05 12.072 11.97 12.01 428,886
11/14/2014 12.02 12.07 12.0101 12.07 147,689
11/13/2014 12.07 12.1 11.98 11.99 201,863
11/12/2014 12.06 12.08 11.99 12.03 319,896
11/11/2014 12.03 12.09 11.95 12.09 312,180
11/10/2014 12.13 12.13 11.96 12 301,891
11/07/2014 12.14 12.15 12.03 12.11 255,596
11/06/2014 12.13 12.17 12.1 12.17 290,993
11/05/2014 12.12 12.15 12.061 12.13 344,252
11/04/2014 12.11 12.118 11.93 12.09 343,224
11/03/2014 12.05 12.14 12.02 12.14 267,418
10/31/2014 12.09 12.09 12 12.08 318,879
10/30/2014 11.97 12 11.9 11.97 277,602
10/29/2014 11.99 12.03 11.88 11.99 331,881
10/28/2014 12.01 12.05 11.9 11.99 348,956
10/27/2014 11.88 11.95 11.85 11.95 206,731
10/24/2014 11.86 11.91 11.83 11.91 264,484
10/23/2014 11.87 11.88 11.7817 11.83 371,300
10/22/2014 11.81 11.82 11.672 11.74 387,148
10/21/2014 11.62 11.8502 11.59 11.85 393,583
10/20/2014 11.39 11.52 11.39 11.51 284,710
10/17/2014 11.34 11.58 11.31 11.42 632,859
10/16/2014 10.93 11.291 10.9001 11.27 670,677
10/15/2014 11.07 11.12 10.77 11.07 1,016,453
10/14/2014 11.25 11.28 11.081 11.21 874,079
10/13/2014 11.66 11.66 11.2032 11.21 718,096
10/10/2014 11.93 11.94 11.64 11.65 533,295
10/09/2014 12.09 12.1 11.9 11.93 234,541
10/08/2014 12.01 12.12 11.83 12.12 522,900
10/07/2014 12.05 12.07 12 12.03 246,817
10/06/2014 12.06 12.11 12 12.08 437,516
10/03/2014 11.93 12.02 11.892 11.99 329,572
10/02/2014 12.03 12.03 11.57 11.85 1,157,086
10/01/2014 12.21 12.21 12.03 12.03 330,705
09/30/2014 12.38 12.42 12.15 12.15 421,265
09/29/2014 12.25 12.33 12.23 12.33 212,119
09/26/2014 12.2 12.321 12.18 12.3 219,839
09/25/2014 12.39 12.39 12.19 12.2 358,444
09/24/2014 12.33 12.38 12.3 12.38 181,640
09/23/2014 12.38 12.41 12.32 12.35 272,621
09/22/2014 12.52 12.52 12.36 12.39 235,659
09/19/2014 12.53 12.58 12.48 12.51 247,095
09/18/2014 12.62 12.65 12.61 12.63 230,175
09/17/2014 12.63 12.63 12.5801 12.6 280,147
09/16/2014 12.55 12.6 12.52 12.59 257,681
09/15/2014 12.55 12.57 12.51 12.57 325,877
09/12/2014 12.58 12.59 12.52 12.56 175,784
09/11/2014 12.6 12.63 12.52 12.59 438,604
09/10/2014 12.6 12.64 12.5966 12.63 255,752
09/09/2014 12.59 12.62 12.565 12.57 220,365
09/08/2014 12.61 12.64 12.58 12.62 282,697
09/05/2014 12.71 12.71 12.6 12.64 320,639
09/04/2014 12.75 12.79 12.7 12.7 329,591
09/03/2014 12.78 12.78 12.7201 12.78 166,309
09/02/2014 12.78 12.82 12.72 12.75 295,299
08/29/2014 12.78 12.7899 12.68 12.77 237,790
08/28/2014 12.73 12.76 12.68 12.76 300,191
08/27/2014 12.77 12.81 12.73 12.78 247,000
08/26/2014 12.74 12.81 12.74 12.78 311,861
08/25/2014 12.75 12.8 12.72 12.74 234,312
08/22/2014 12.69 12.71 12.65 12.69 240,338
08/21/2014 12.71 12.78 12.68 12.74 282,164
08/20/2014 12.7 12.75 12.69 12.71 279,440
08/19/2014 12.81 12.83 12.74 12.81 336,691
08/18/2014 12.68 12.77 12.67 12.75 285,391
08/15/2014 12.66 12.7 12.56 12.6 214,972
08/14/2014 12.6 12.73 12.6 12.61 255,859
08/13/2014 12.5 12.63 12.49 12.61 357,710
08/12/2014 12.54 12.5699 12.46 12.46 189,679
08/11/2014 12.5 12.54 12.44 12.54 307,208
08/08/2014 12.33 12.43 12.28 12.43 242,632
08/07/2014 12.31 12.3699 12.26 12.33 317,263
08/06/2014 12.28 12.349 12.2 12.27 344,880
08/05/2014 12.44 12.47 12.29 12.33 429,143
08/04/2014 12.52 12.55 12.42 12.48 366,002
08/01/2014 12.52 12.63 12.46 12.47 318,880
07/31/2014 12.78 12.79 12.57 12.57 499,576
07/30/2014 12.87 12.87 12.76 12.81 327,614
07/29/2014 12.86 12.89 12.83 12.84 259,542
07/28/2014 12.89 12.91 12.83 12.84 233,861
07/25/2014 12.91 12.91 12.83 12.86 186,181
07/24/2014 12.91 12.92 12.89 12.91 153,473
07/23/2014 12.86 12.9 12.84 12.88 212,763
07/22/2014 12.85 12.89 12.82 12.89 183,024
07/21/2014 12.89 12.9 12.86 12.87 184,071
07/18/2014 12.88 12.9 12.85 12.89 160,066
07/17/2014 12.89 12.9 12.84 12.85 212,514
07/16/2014 12.9 12.92 12.87 12.9 269,278
07/15/2014 12.91 12.92 12.829 12.83 300,066
07/14/2014 12.92 12.93 12.88 12.88 232,945
07/11/2014 12.85 12.91 12.84 12.87 211,314
07/10/2014 12.77 12.87 12.74 12.84 250,617
07/09/2014 12.87 12.92 12.8 12.92 289,623
07/08/2014 12.85 12.85 12.74 12.85 204,738
07/07/2014 12.82 12.87 12.78 12.86 293,847
07/03/2014 12.84 12.86 12.73 12.84 223,131
07/02/2014 12.86 12.86 12.71 12.8 422,455
07/01/2014 12.77 12.92 12.77 12.89 330,663
06/30/2014 12.87 12.89 12.73 12.76 562,180
06/27/2014 12.75 12.84 12.74 12.84 312,168
06/26/2014 12.75 12.76 12.67 12.76 198,515
06/25/2014 12.68 12.73 12.65 12.73 335,737
06/24/2014 12.69 12.72 12.64 12.66 385,788
06/23/2014 12.85 12.85 12.65 12.66 413,666
06/20/2014 12.85 12.87 12.83 12.85 179,429
06/19/2014 12.85 12.86 12.8 12.85 317,298
06/18/2014 12.85 12.9 12.81 12.9 379,303
06/17/2014 12.84 12.87 12.81 12.83 233,938
06/16/2014 12.84 12.87 12.79 12.84 253,317
06/13/2014 12.83 12.87 12.78 12.81 380,766
06/12/2014 12.96 12.99 12.73 12.77 574,105
06/11/2014 12.88 12.95 12.87 12.95 379,425
06/10/2014 12.96 12.99 12.86 12.97 499,267
06/09/2014 12.82 12.91 12.8 12.91 616,400
06/06/2014 12.83 12.85 12.8 12.82 246,556
06/05/2014 12.82 12.8299 12.7509 12.81 215,742
06/04/2014 12.78 12.83 12.73 12.78 302,537
06/03/2014 12.83 12.85 12.75 12.77 349,119
06/02/2014 12.85 12.85 12.77 12.83 288,617
05/30/2014 12.78 12.81 12.75 12.81 443,590
05/29/2014 12.7 12.76 12.67 12.76 404,182
05/28/2014 12.64 12.67 12.62 12.66 238,015
05/27/2014 12.6 12.62 12.54 12.61 341,161
05/23/2014 12.5 12.52 12.4701 12.52 238,683
05/22/2014 12.49 12.56 12.49 12.53 302,855
05/21/2014 12.54 12.58 12.41 12.44 435,746
05/20/2014 12.55 12.6033 12.5201 12.6 388,424
05/19/2014 12.47 12.57 12.4698 12.55 325,772
05/16/2014 12.43 12.49 12.42 12.48 397,972
05/15/2014 12.45 12.45 12.34 12.395 262,515
05/14/2014 12.41 12.45 12.34 12.45 256,725
05/13/2014 12.34 12.4 12.33 12.4 208,520
05/12/2014 12.31 12.36 12.29 12.36 264,058
05/09/2014 12.26 12.34 12.24 12.32 248,541
05/08/2014 12.31 12.33 12.26 12.3 197,933
05/07/2014 12.27 12.33 12.22 12.32 221,545
05/06/2014 12.26 12.27 12.22 12.25 246,792
05/05/2014 12.32 12.32 12.23 12.26 467,815
05/02/2014 12.32 12.35 12.31 12.34 229,291
05/01/2014 12.29 12.34 12.27 12.32 203,587
04/30/2014 12.28 12.29 12.21 12.28 495,375
04/29/2014 12.28 12.28 12.26 12.28 190,693
04/28/2014 12.3 12.32 12.143 12.24 407,697
04/25/2014 12.2 12.27 12.15 12.27 377,937
04/24/2014 12.2 12.21 12.08 12.21 357,480
04/23/2014 12.18 12.2 12.095 12.14 326,750
04/22/2014 12.13 12.16 12.12 12.16 197,265
04/21/2014 12.1 12.14 12.052 12.09 232,268
04/17/2014 12.24 12.24 12.16 12.19 451,120
04/16/2014 12.17 12.23 12.13 12.21 257,657
04/15/2014 12.05 12.14 12.02 12.14 233,181
04/14/2014 12.06 12.08 11.9821 12.05 281,234
04/11/2014 12.02 12.06 11.93 11.98 427,362
04/10/2014 12.14 12.17 12.04 12.06 332,961
04/09/2014 12.06 12.12 12.04 12.12 271,969
04/08/2014 11.94 12.04 11.91 12.01 303,291
04/07/2014 12.04 12.05 11.92 11.94 372,779
04/04/2014 12.21 12.21 12.04 12.05 366,210
04/03/2014 12.15 12.15 12.08 12.1 262,546
04/02/2014 12.17 12.17 12.05 12.12 436,439
04/01/2014 12.12 12.16 12.09 12.16 275,715
03/31/2014 12.1 12.12 12.08 12.1 295,188
03/28/2014 12.04 12.09 12.04 12.07 249,574
03/27/2014 12.07 12.07 12 12.04 243,773
03/26/2014 12.1 12.11 12.04 12.04 226,761
03/25/2014 12.02 12.05 11.99 12.04 199,157
03/24/2014 12.1 12.1 11.93 11.97 222,032
03/21/2014 12.07 12.1 12.03 12.08 295,129
03/20/2014 11.96 12.02 11.91 12.02 386,273
03/19/2014 12.13 12.15 12 12.06 315,806
03/18/2014 12.04 12.13 12.03 12.11 292,519
03/17/2014 11.99 12.06 11.98 12.02 236,494
03/14/2014 11.99 12.03 11.92 11.96 206,538
03/13/2014 12.12 12.1399 11.9702 12 289,680
03/12/2014 12.05 12.11 12.04 12.07 314,973
03/11/2014 12.15 12.16 12.07 12.11 285,891
03/10/2014 12.18 12.18 12.0944 12.17 274,080
03/07/2014 12.23 12.26 12.13 12.17 214,916
03/06/2014 12.19 12.24 12.18 12.22 292,886
03/05/2014 12.14 12.18 12.1 12.15 304,866
03/04/2014 12.14 12.2 12.11 12.14 294,700
03/03/2014 12.01 12.07 11.9 12.05 356,243
02/28/2014 12.13 12.14 12.04 12.12 339,189
02/27/2014 12.04 12.1 12.04 12.1 277,299
02/26/2014 12.06 12.08 12.0033 12.07 243,413
02/25/2014 12.06 12.09 12.02 12.02 253,992
02/24/2014 12.04 12.1 12.01 12.03 312,019
02/21/2014 12.02 12.08 11.992 12.03 262,541
02/20/2014 11.9 12 11.8718 11.99 224,598
02/19/2014 11.95 12.02 11.86 11.89 549,711
02/18/2014 12.05 12.07 11.98 12.07 471,982
02/14/2014 11.92 12.04 11.9 12.01 352,482
02/13/2014 11.81 11.94 11.8 11.91 344,107
02/12/2014 11.94 11.99 11.88 11.9 236,863
02/11/2014 11.84 11.97 11.83 11.9 323,096
02/10/2014 11.74 11.82 11.73 11.81 298,911
02/07/2014 11.67 11.76 11.67 11.73 206,433
02/06/2014 11.52 11.67 11.5 11.64 293,598
02/05/2014 11.49 11.54 11.43 11.53 284,984
02/04/2014 11.41 11.53 11.35 11.51 293,750
02/03/2014 11.62 11.62 11.36 11.4 435,620
01/31/2014 11.59 11.679 11.51 11.64 320,205
01/30/2014 11.68 11.7 11.61 11.68 316,467
01/29/2014 11.55 11.64 11.55 11.58 238,605
01/28/2014 11.62 11.72 11.61 11.66 439,757
01/27/2014 11.73 11.7399 11.55 11.62 560,406
01/24/2014 11.92 11.92 11.73 11.74 505,467
01/23/2014 12.06 12.06 11.94 11.97 387,275
01/22/2014 12.07 12.1 12.05 12.1 259,202
01/21/2014 12.16 12.18 12.13 12.17 286,834
01/17/2014 12.04 12.1391 12.04 12.13 224,072
01/16/2014 12.03 12.1 12.01 12.1 245,670
01/15/2014 12.05 12.09 12.03 12.07 299,306
01/14/2014 11.98 12.02 11.96 12 461,173
01/13/2014 12.1 12.12 11.94 11.98 472,272
01/10/2014 12.15 12.17 12.08 12.15 179,490
01/09/2014 12.16 12.16 12.08 12.13 189,649
01/08/2014 12.1 12.135 12.03 12.13 248,671
01/07/2014 11.96 12.16 11.96 12.14 438,718
01/06/2014 11.95 11.99 11.9 11.94 307,397
01/03/2014 11.98 12 11.85 11.97 397,206
01/02/2014 12.1 12.1 11.96 12 417,458
12/31/2013 12.18 12.19 12.1 12.1 289,584
12/30/2013 12.18 12.18 12.0701 12.13 196,791
12/27/2013 12.15 12.22 12.07 12.19 343,688
12/26/2013 12.18 12.22 12.15 12.16 292,838
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?