Quantcast

Historical Stock Prices

ETM 
$5.49
*  
0.31
5.34%
Get ETM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ETM now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 5.75 5.77 5.4 5.49 1,819,188
03/21/2019 5.74 5.88 5.7 5.8 768,955
03/20/2019 5.81 5.84 5.66 5.75 869,091
03/19/2019 5.85 5.96 5.75 5.83 1,729,417
03/18/2019 6.07 6.1399 5.825 5.83 1,628,879
03/15/2019 6.05 6.12 6.01 6.07 1,793,396
03/14/2019 5.99 6.1 5.98 6.06 1,256,073
03/13/2019 6.03 6.08 5.92 6.01 1,446,218
03/12/2019 6.19 6.21 6.07 6.1 1,365,277
03/11/2019 5.82 6.165 5.82 6.14 1,868,780
03/08/2019 5.91 5.96 5.79 5.8 2,218,854
03/07/2019 6.16 6.17 5.94 5.94 1,579,391
03/06/2019 6.08 6.221 6.02 6.1 2,327,077
03/05/2019 6.17 6.26 6.06 6.11 1,533,169
03/04/2019 6.25 6.3385 6 6.17 7,615,549
03/01/2019 6.2 6.52 6.16 6.16 4,759,727
02/28/2019 6.25 6.42 6.125 6.16 5,567,057
02/27/2019 6.65 6.75 6.33 6.37 2,496,020
02/26/2019 7.26 7.26 6.75 6.76 2,807,934
02/25/2019 7.56 7.58 7.25 7.26 1,439,084
02/22/2019 7.53 7.94 7.505 7.56 1,460,981
02/21/2019 7.6 7.665 7.46 7.61 950,953
02/20/2019 7.52 7.78 7.51 7.65 1,313,109
02/19/2019 7.34 7.54 7.26 7.51 797,809
02/15/2019 7.4 7.4 7.3033 7.35 600,726
02/14/2019 7.35 7.41 7.245 7.36 570,985
02/13/2019 7.09 7.36 7.09 7.34 823,565
02/12/2019 7.07 7.12 7.02 7.07 531,416
02/11/2019 6.91 7.05 6.89 7.01 525,076
02/08/2019 6.86 6.92 6.77 6.9 341,531
02/07/2019 7.02 7.04 6.765 6.89 517,853
02/06/2019 7.27 7.28 7.08 7.1 345,587
02/05/2019 7.24 7.3027 7.18 7.25 924,262
02/04/2019 7.25 7.3 7.19 7.24 528,754
02/01/2019 7.33 7.34 7.25 7.27 510,755
01/31/2019 7.21 7.4 7.18 7.33 1,057,682
01/30/2019 7.26 7.26 7.1 7.22 638,834
01/29/2019 7.25 7.25 7.1 7.23 745,193
01/28/2019 7.16 7.27 7.12 7.25 1,088,511
01/25/2019 7.15 7.275 7.11 7.23 1,058,015
01/24/2019 7.05 7.09 6.96 7.07 498,455
01/23/2019 7.11 7.18 6.9 7.03 867,241
01/22/2019 7.16 7.17 6.995 7.08 1,071,344
01/18/2019 7.2 7.29 7.13 7.16 728,131
01/17/2019 7.07 7.26 7.01 7.16 763,463
01/16/2019 7.06 7.15 6.985 7.07 1,108,335
01/15/2019 7.08 7.14 7 7.08 660,624
01/14/2019 7.03 7.245 6.89 7.07 653,879
01/11/2019 7.05 7.23 7 7.09 1,517,332
01/10/2019 6.93 7.1 6.84 7.07 939,727
01/09/2019 6.94 6.99 6.79 6.96 837,827
01/08/2019 6.8 6.945 6.765 6.88 967,002
01/07/2019 6.45 6.74 6.3 6.72 873,624
01/04/2019 6.13 6.48 6.07 6.44 750,340
01/03/2019 5.91 6.08 5.81 6.01 675,896
01/02/2019 5.65 5.985 5.64 5.95 881,916
12/31/2018 5.73 5.78 5.46 5.71 1,288,039
12/28/2018 5.58 5.85 5.55 5.69 1,103,718
12/27/2018 5.57 5.66 5.49 5.59 1,533,654
12/26/2018 5.41 5.58 5.3 5.58 1,135,148
12/24/2018 5.4 5.48 5.27 5.42 741,873
*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