Quantcast

Historical Stock Prices

ETY 
$11.13
*  
0.08
0.72%
Get ETY Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 11.1 11.2 11.07 11.13 388,662
01/17/2019 10.95 11.06 10.92 11.05 432,047
01/16/2019 10.91 10.97 10.8929 10.95 330,447
01/15/2019 10.78 10.92 10.76 10.91 415,180
01/14/2019 10.76 10.76 10.7 10.75 289,632
01/11/2019 10.8 10.83 10.7 10.78 393,624
01/10/2019 10.75 10.83 10.68 10.83 396,438
01/09/2019 10.76 10.78 10.66 10.78 519,002
01/08/2019 10.6 10.68 10.51 10.66 388,764
01/07/2019 10.46 10.5676 10.38 10.51 590,837
01/04/2019 10.24 10.39 10.2 10.39 574,304
01/03/2019 10.37 10.38 10.095 10.18 379,841
01/02/2019 10.15 10.42 10.11 10.39 401,207
12/31/2018 10.31 10.31 10.1473 10.2 949,925
12/28/2018 10 10.23 9.87 10.11 1,018,902
12/27/2018 9.79 9.95 9.69 9.92 1,444,479
12/26/2018 9.52 9.86 9.425 9.85 1,179,560
12/24/2018 9.65 9.67 9.45 9.52 865,546
12/21/2018 9.87 10.05 9.66 9.71 1,118,254
12/20/2018 10.49 10.51 9.84 10.01 1,167,223
12/19/2018 10.67 10.71 10.41 10.53 450,788
12/18/2018 10.61 10.74 10.5101 10.67 806,155
12/17/2018 10.77 10.78 10.49 10.56 769,221
12/14/2018 11.01 11.01 10.741 10.81 542,891
12/13/2018 11.09 11.16 11.02 11.07 425,937
12/12/2018 11.17 11.22 11.06 11.08 381,696
12/11/2018 11.26 11.281 11.03 11.05 527,782
12/10/2018 11.35 11.35 11.02 11.15 719,315
12/07/2018 11.43 11.48 11.28 11.4 298,194
12/06/2018 11.42 11.48 11.23 11.47 429,414
12/04/2018 11.89 11.9 11.535 11.57 312,321
12/03/2018 11.93 11.94 11.8485 11.92 329,216
11/30/2018 11.7 11.77 11.65 11.71 286,953
11/29/2018 11.56 11.66 11.51 11.66 244,504
11/28/2018 11.35 11.61 11.31 11.57 298,452
11/27/2018 11.29 11.36 11.14 11.3 223,775
11/26/2018 11.15 11.34 11.15 11.32 287,026
11/23/2018 11.13 11.17 11.08 11.1 130,962
11/21/2018 11.2 11.3 11.14 11.15 255,567
11/20/2018 11.37 11.44 11.24 11.24 356,106
11/19/2018 11.59 11.63 11.4569 11.53 364,412
11/16/2018 11.67 11.7343 11.62 11.62 247,347
11/15/2018 11.57 11.75 11.4901 11.75 330,964
11/14/2018 11.81 11.8289 11.6 11.61 206,572
11/13/2018 11.84 11.89 11.68 11.7 334,739
11/12/2018 12 12.0098 11.81 11.86 264,343
11/09/2018 12.08 12.08 11.95 11.95 290,798
11/08/2018 12.07 12.13 12.01 12.12 236,624
11/07/2018 11.9 12.08 11.85 12.08 277,308
11/06/2018 11.66 11.8 11.6532 11.79 262,597
11/05/2018 11.6 11.68 11.56 11.66 186,760
11/02/2018 11.64 11.75 11.52 11.56 223,386
11/01/2018 11.5 11.66 11.48 11.6 333,550
10/31/2018 11.42 11.548 11.3894 11.46 462,612
10/30/2018 11.22 11.31 11.1289 11.31 453,523
10/29/2018 11.44 11.55 11.115 11.2 364,061
10/26/2018 11.44 11.44 11.19 11.35 538,457
10/25/2018 11.47 11.6309 11.35 11.55 467,494
10/24/2018 11.71 11.77 11.41 11.43 360,285
10/23/2018 11.76 11.85 11.52 11.74 693,832
10/22/2018 12.12 12.14 12.01 12.01 322,795
10/19/2018 12.1 12.1885 12.05 12.09 254,938
10/18/2018 12.16 12.18 12 12.09 295,532
*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