Quantcast

Historical Stock Prices

ETY 
$11.89
*  
0.06
0.51%
Get ETY Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading ETY 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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 11.83 11.9493 11.81 11.89 286,717
02/15/2018 11.85 11.9 11.6433 11.83 530,800
02/14/2018 11.63 11.86 11.63 11.76 520,047
02/13/2018 11.65 11.75 11.5742 11.71 386,498
02/12/2018 11.5 11.71 11.41 11.69 585,671
02/09/2018 11.51 11.54 11.12 11.38 862,210
02/08/2018 11.79 11.8114 11.41 11.43 759,610
02/07/2018 11.7 11.91 11.64 11.78 856,241
02/06/2018 11.21 11.82 11.21 11.73 1,363,778
02/05/2018 11.88 12.07 10.17 11.36 2,153,325
02/02/2018 12.29 12.29 12.03 12.07 626,427
02/01/2018 12.25 12.4 12.25 12.35 347,040
01/31/2018 12.28 12.37 12.25 12.28 478,547
01/30/2018 12.32 12.34 12.106 12.18 697,905
01/29/2018 12.44 12.45 12.39 12.39 292,933
01/26/2018 12.48 12.5 12.34 12.48 682,383
01/25/2018 12.47 12.47 12.4 12.46 319,187
01/24/2018 12.51 12.52 12.431 12.44 336,931
01/23/2018 12.46 12.52 12.44 12.47 302,341
01/22/2018 12.51 12.565 12.482 12.55 296,052
01/19/2018 12.45 12.54 12.42 12.52 306,122
01/18/2018 12.52 12.52 12.43 12.45 220,488
01/17/2018 12.43 12.55 12.39 12.52 396,687
01/16/2018 12.53 12.55 12.4 12.4 382,448
01/12/2018 12.4 12.49 12.3625 12.42 341,818
01/11/2018 12.38 12.45 12.3541 12.36 414,156
01/10/2018 12.38 12.4 12.32 12.32 358,295
01/09/2018 12.29 12.42 12.29 12.38 612,616
01/08/2018 12.26 12.33 12.21 12.21 349,272
01/05/2018 12.3 12.31 12.1999 12.24 682,113
01/04/2018 12.36 12.42 12.25 12.25 539,332
01/03/2018 12.3 12.42 12.3 12.3 464,875
01/02/2018 12.22 12.36 12.2 12.36 674,893
12/29/2017 12.24 12.24 12.18 12.19 387,076
12/28/2017 12.19 12.21 12.15 12.2 189,448
12/27/2017 12.17 12.19 12.14 12.15 237,794
12/26/2017 12.23 12.232 12.14 12.14 261,892
12/22/2017 12.19 12.24 12.1802 12.24 186,232
12/21/2017 12.19 12.24 12.166 12.17 310,960
12/20/2017 12.25 12.29 12.24 12.28 278,664
12/19/2017 12.23 12.27 12.2 12.22 389,099
12/18/2017 12.22 12.288 12.2 12.2 440,785
12/15/2017 12.17 12.22 12.16 12.21 225,894
12/14/2017 12.15 12.18 12.09 12.14 290,817
12/13/2017 12.23 12.23 12.125 12.15 347,256
12/12/2017 12.13 12.22 12.1 12.2 375,230
12/11/2017 12.04 12.16 12.0325 12.11 381,405
12/08/2017 12.05 12.1 12.02 12.09 334,726
12/07/2017 12.03 12.05 11.98 12.03 386,332
12/06/2017 12.01 12.04 11.97 12.03 215,074
12/05/2017 11.99 12.05 11.99 12.02 315,957
12/04/2017 12.03 12.08 11.99 11.99 487,880
12/01/2017 11.92 11.99 11.82 11.99 410,375
11/30/2017 11.94 12.0199 11.93 11.94 367,312
11/29/2017 11.92 11.93 11.86 11.91 303,654
11/28/2017 11.9 11.96 11.88 11.89 504,630
11/27/2017 11.86 11.9 11.809 11.89 417,651
11/24/2017 11.79 11.86 11.79 11.86 120,169
11/22/2017 11.78 11.81 11.73 11.75 336,303
11/21/2017 11.74 11.81 11.73 11.74 383,675
11/20/2017 11.8 11.86 11.8 11.8 294,550
11/17/2017 11.72 11.828 11.7025 11.81 381,724
11/16/2017 11.65 11.73 11.61 11.7 341,160
*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?

Smart Portfolio