Quantcast

Historical Stock Prices

ETR 
$105.6
*  
1.15
1.08%
Get ETR Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading ETR now
Exchange:NYSE
Industry: Public Utilities
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 19-APR-2019 TO 19-JUL-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.
07/19/2019 106.62 107.345 105.59 105.6 1,583,371
07/18/2019 105.61 106.78 104.96 106.75 1,059,888
07/17/2019 105.3 105.92 105.05 105.54 962,960
07/16/2019 104.7 104.99 103.96 104.88 1,250,833
07/15/2019 104.13 104.84 103.4 104.84 1,612,134
07/12/2019 104.71 104.71 103.4 103.87 1,107,709
07/11/2019 104.33 105.25 103.55 104.45 1,316,952
07/10/2019 104.66 105.55 104.17 104.67 1,193,446
07/09/2019 104.27 104.49 103.35 104.24 2,149,487
07/08/2019 104.46 104.89 103.68 104.37 1,470,401
07/05/2019 103.49 104.43 102.61 104.34 1,159,425
07/03/2019 103.79 105.14 103.79 104.54 1,454,500
07/02/2019 102.47 104.09 102.345 103.69 1,863,600
07/01/2019 102.81 102.93 101.13 102 2,366,006
06/28/2019 101.51 103.07 101.49 102.93 3,015,668
06/27/2019 101.4 102.07 100.87 101.66 1,153,681
06/26/2019 103.22 103.31 101.09 101.21 2,325,465
06/25/2019 103.47 103.85 102.99 103.24 1,818,538
06/24/2019 104.32 104.48 103.44 103.69 1,264,223
06/21/2019 103.5 104.41 102.62 104.26 2,815,297
06/20/2019 103 103.79 102.525 103.44 1,763,815
06/19/2019 100.81 102.85 100.81 102.48 1,353,386
06/18/2019 102.19 102.33 100.6 101.3 1,038,840
06/17/2019 102.22 102.78 101.11 101.76 2,088,197
06/14/2019 101.26 102.47 101.26 102.04 1,429,122
06/13/2019 101.39 101.83 100.53 101.02 1,353,530
06/12/2019 100.24 101.75 100 101.31 1,628,280
06/11/2019 99.52 100.03 98.86 99.5 1,728,080
06/10/2019 100.29 100.74 99.42 99.85 2,335,590
06/07/2019 101.9 102.43 100.53 100.6 1,875,959
06/06/2019 100.34 101.53 100.29 100.98 1,691,737
06/05/2019 97.84 100.76 97.71 100.24 2,699,855
06/04/2019 97.95 97.95 95.42 97.44 2,572,345
06/03/2019 97.27 98.03 96.42 98.02 2,241,916
05/31/2019 96.27 97.39 95.91 97.07 2,995,915
05/30/2019 96.04 96.43 95.63 96.16 1,968,669
05/29/2019 97.12 97.35 95.5 95.66 1,868,344
05/28/2019 99.02 99.05 96.92 96.93 1,669,958
05/24/2019 99.35 99.84 98.94 98.99 1,188,056
05/23/2019 98.67 99.37 98.46 99.35 926,953
05/22/2019 97.76 98.52 97.394 98.49 898,854
05/21/2019 97.85 98.56 97.38 97.68 1,297,658
05/20/2019 98 98.51 97.46 97.95 1,339,461
05/17/2019 96.34 98.01 96.34 97.89 1,073,739
05/16/2019 96 97.23 95.825 96.91 752,480
05/15/2019 96.49 97.06 96.29 96.29 923,162
05/14/2019 97.3 97.5 96.49 96.49 1,638,289
05/13/2019 96.33 97.62 95.95 97.47 1,203,643
05/10/2019 94.21 96.34 94.21 96.33 1,329,931
05/09/2019 94.43 94.75 93.91 94.31 1,575,309
05/08/2019 95.29 95.6175 93.98 94.23 2,220,382
05/07/2019 96.11 96.61 95.7203 96.51 1,338,879
05/06/2019 96.71 96.94 95.9 96.21 856,635
05/03/2019 96.26 97.08 96.215 96.63 1,056,470
05/02/2019 96.07 96.96 95.255 96.22 1,370,339
05/01/2019 96.45 97.41 95.6867 95.89 1,493,232
04/30/2019 94.96 96.94 94.78 96.9 1,486,423
04/29/2019 94.89 95.5 94.61 95 981,841
04/26/2019 95.61 96.16 95.06 95.13 1,651,980
04/25/2019 94.28 95.57 94.175 95.21 1,042,816
04/24/2019 94.4 95.05 94.12 94.64 1,301,619
04/23/2019 93.54 94.49 93.31 94.3 1,426,234
04/22/2019 93.46 93.88 93.24 93.64 1,218,469
*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