Quantcast

Historical Stock Prices

ETRN 
$20.97
*  
0.08
0.38%
Get ETRN Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ETRN 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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 21.08 21.27 20.88 20.97 1,747,774
01/17/2019 21.13 21.39 20.99 21.05 2,436,501
01/16/2019 21.17 21.47 20.95 21.2 1,626,464
01/15/2019 21.06 21.53 20.9 21.01 1,854,911
01/14/2019 20.92 21.085 20.41 20.94 2,374,340
01/11/2019 21.09 21.46 20.81 21.01 2,190,683
01/10/2019 21.24 21.35 20.83 21.1 1,724,379
01/09/2019 21 21.53 20.67 21.3 2,750,670
01/08/2019 20.78 20.9 20.41 20.73 3,157,750
01/07/2019 20.68 20.75 20.39 20.6 2,847,054
01/04/2019 19.97 20.82 19.74 20.74 2,664,184
01/03/2019 19.92 20.19 19.39 20.01 2,732,821
01/02/2019 19.8 20.39 19.38 20.01 1,862,399
12/31/2018 19.5 20.04 19.315 20.02 1,403,466
12/28/2018 19.6 20.04 19.33 19.49 2,021,912
12/27/2018 19.26 19.64 18.8 19.64 1,824,123
12/26/2018 18.72 19.61 18.38 19.56 1,894,810
12/24/2018 19.42 20.16 18.25 18.49 913,770
12/21/2018 20.04 20.5 19.56 19.67 7,577,321
12/20/2018 20.24 20.54 19.565 19.92 2,631,010
12/19/2018 20 21.1 19.78 20.35 3,233,820
12/18/2018 20.64 20.79 19.7701 20.11 3,461,157
12/17/2018 20.91 21.52 20.52 20.57 2,820,337
12/14/2018 21.12 21.86 20.66 21.32 3,195,235
12/13/2018 21.55 21.87 21.06 21.22 3,854,629
12/12/2018 22.05 22.16 21.31 21.51 3,599,217
12/11/2018 21.76 22.14 21.56 21.71 3,699,853
12/10/2018 21.65 21.89 21.09 21.5 2,634,277
12/07/2018 22.23 22.55 21.85 21.89 3,025,264
12/06/2018 21.77 22.23 20.87 22.09 3,670,706
12/04/2018 22.6 22.95 21.95 22.13 3,122,954
12/03/2018 22.32 23.11 21.46 23.01 8,201,162
11/30/2018 23 23.47 22.01 22.32 4,810,554
11/29/2018 22.35 23.3 22.24 23 4,275,806
11/28/2018 21.95 22.5 21.75 22.46 4,238,395
11/27/2018 21.48 22.49 21.44 22.03 3,293,969
11/26/2018 21.49 21.92 21.3 21.63 4,378,084
11/23/2018 20.61 21.47 20.56 21.23 2,284,010
11/21/2018 20.42 21.77 20.035 21.31 3,910,479
11/20/2018 20.27 20.87 19.56 20.59 6,319,793
11/19/2018 20.88 21.34 19.94 20.55 6,865,054
11/16/2018 21.5 21.78 20.62 20.88 6,130,436
11/15/2018 22.2 23.05 21.12 21.99 5,732,093
11/14/2018 21.31 22.81 21.305 22.2 10,195,120
11/13/2018 19.85 22.14 19.5 20.89 17,013,170
11/12/2018 19.5 20.12 19.42 19.73 722,051
11/09/2018 19.64 20.2 19.5 19.5 707,401
11/08/2018 20 20.35 19.5 19.5 835,568
11/07/2018 20 20 19.23 19.5 378,978
11/06/2018 19.5 19.65 19.355 19.5 386,324
11/05/2018 19.4 19.8 19.4 19.51 349,460
11/02/2018 21 21 19 19.3 227,185
11/01/2018 19.5 19.8 19.5 19.6 382,443
10/31/2018 18.5 19.5 18.5 19.5 54,725
*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