Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.52 +0.27 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.388 6.393 6.317 6.393 228,775 +0.02(+0.37%)
Apr 28, 2011 6.346 6.393 6.305 6.370 428,955 +0.00(+0.00%)
Apr 27, 2011 6.323 6.435 6.282 6.370 619,465 +0.05(+0.74%)
Apr 26, 2011 6.317 6.346 6.311 6.323 429,868 +0.01(+0.09%)
Apr 25, 2011 6.294 6.317 6.229 6.317 182,981 +0.00(+0.00%)
Apr 21, 2011 6.294 6.317 6.247 6.317 430,211 +0.05(+0.84%)
Apr 20, 2011 6.211 6.288 6.158 6.264 551,382 +0.09(+1.52%)
Apr 19, 2011 6.229 6.235 6.141 6.170 379,825 -0.05(-0.85%)
Apr 18, 2011 6.252 6.276 6.188 6.223 319,787 -0.09(-1.40%)
Apr 15, 2011 6.241 6.311 6.229 6.311 156,813 +0.07(+1.13%)
Apr 14, 2011 6.158 6.241 6.141 6.241 306,326 +0.04(+0.66%)
Apr 13, 2011 6.247 6.270 6.194 6.200 227,726 +0.00(+0.00%)
Apr 12, 2011 6.211 6.235 6.158 6.200 186,352 -0.04(-0.66%)
Apr 11, 2011 6.217 6.288 6.194 6.241 203,131 +0.01(+0.19%)
Apr 08, 2011 6.288 6.329 6.223 6.229 201,009 -0.04(-0.56%)
Apr 07, 2011 6.335 6.346 6.241 6.264 427,516 -0.08(-1.30%)
Apr 06, 2011 6.205 6.346 6.082 6.346 356,123 +0.15(+2.37%)
Apr 05, 2011 6.182 6.235 6.158 6.200 260,180 +0.00(+0.00%)
Apr 04, 2011 6.247 6.276 6.182 6.200 286,285 -0.02(-0.38%)
Apr 01, 2011 6.258 6.282 6.170 6.223 691,726 -0.02(-0.28%)
Mar 31, 2011 6.270 6.270 6.211 6.241 441,528 -0.05(-0.75%)
Mar 30, 2011 6.270 6.299 6.247 6.288 191,161 +0.05(+0.75%)
Mar 29, 2011 6.229 6.261 6.176 6.241 276,988 +0.00(+0.00%)
Mar 28, 2011 6.188 6.252 6.182 6.241 386,179 +0.03(+0.47%)
Mar 25, 2011 6.217 6.299 6.176 6.211 317,988 -0.04(-0.56%)
Mar 24, 2011 6.217 6.264 6.106 6.247 422,690 +0.05(+0.76%)
Mar 23, 2011 6.235 6.241 6.153 6.200 363,096 -0.04(-0.66%)
Mar 22, 2011 6.270 6.335 6.232 6.241 477,259 -0.04(-0.56%)
Mar 21, 2011 6.241 6.317 6.229 6.276 585,066 +0.02(+0.38%)
Mar 18, 2011 6.235 6.258 6.164 6.252 657,782 +0.09(+1.43%)
Mar 17, 2011 6.176 6.188 6.094 6.164 460,965 +0.05(+0.87%)
Mar 16, 2011 6.123 6.164 6.088 6.111 462,289 -0.04(-0.62%)
Mar 15, 2011 6.047 6.176 5.988 6.150 494,142 -0.06(-0.99%)
Mar 14, 2011 6.217 6.258 6.117 6.211 352,350 -0.05(-0.75%)
Mar 11, 2011 6.129 6.288 6.100 6.258 663,346 +0.04(+0.69%)
Mar 10, 2011 6.305 6.329 6.205 6.216 471,761 -0.15(-2.42%)
Mar 09, 2011 6.335 6.376 6.323 6.370 346,179 +0.03(+0.46%)
Mar 08, 2011 6.282 6.358 6.276 6.341 1,017,691 +0.05(+0.75%)
Mar 07, 2011 6.346 6.364 6.276 6.294 648,655 -0.03(-0.46%)
Mar 04, 2011 6.329 6.329 6.247 6.323 545,431 -0.01(-0.19%)
Mar 03, 2011 6.399 6.399 6.329 6.335 596,842 -0.01(-0.09%)
Mar 02, 2011 6.200 6.429 6.200 6.341 1,197,140 +0.15(+2.47%)
Mar 01, 2011 6.117 6.226 6.047 6.188 1,097,195 +0.09(+1.45%)
Feb 28, 2011 6.182 6.217 6.088 6.100 554,929 -0.05(-0.86%)
Feb 25, 2011 5.994 6.153 5.970 6.153 661,621 +0.21(+3.56%)
Feb 24, 2011 6.053 6.117 5.926 5.941 708,277 -0.09(-1.46%)
Feb 23, 2011 6.070 6.106 5.994 6.029 635,171 -0.04(-0.58%)
Feb 22, 2011 6.217 6.282 6.035 6.064 1,232,555 -0.22(-3.57%)
Feb 18, 2011 6.364 6.364 6.247 6.289 844,549 -0.05(-0.81%)
Feb 17, 2011 6.352 6.388 6.270 6.341 714,622 -0.01(-0.18%)
Feb 16, 2011 6.252 6.429 6.164 6.352 1,373,872 +0.13(+2.08%)
Feb 15, 2011 6.282 6.294 6.200 6.223 1,060,846 -0.06(-0.94%)
Feb 14, 2011 6.070 6.364 6.059 6.282 2,315,228 +0.30(+4.98%)
Feb 11, 2011 5.841 5.994 5.788 5.984 1,252,977 +0.10(+1.62%)
Feb 10, 2011 5.712 5.894 5.671 5.888 2,039,586 -0.04(-0.60%)
Feb 09, 2011 5.900 5.953 5.882 5.923 581,239 +0.02(+0.30%)
Feb 08, 2011 5.859 5.935 5.812 5.906 1,050,896 +0.06(+1.00%)
Feb 07, 2011 5.823 5.900 5.812 5.847 599,191 +0.04(+0.71%)
Feb 04, 2011 5.806 5.812 5.694 5.806 398,353 +0.01(+0.20%)
Feb 03, 2011 5.759 5.800 5.706 5.794 476,400 +0.01(+0.10%)
Feb 02, 2011 5.771 5.865 5.765 5.788 589,629 +0.01(+0.10%)
Feb 01, 2011 5.729 5.782 5.706 5.782 557,821 +0.05(+0.92%)
Jan 31, 2011 5.706 5.776 5.647 5.729 830,403 +0.05(+0.93%)
Jan 28, 2011 5.729 5.782 5.606 5.677 1,135,511 -0.05(-0.92%)
Jan 27, 2011 5.630 5.776 5.600 5.729 1,846,364 +0.09(+1.56%)
Jan 26, 2011 5.735 5.735 5.612 5.641 684,319 -0.10(-1.74%)
Jan 25, 2011 5.659 5.765 5.624 5.741 665,171 +0.06(+1.14%)
Jan 24, 2011 5.677 5.724 5.625 5.677 865,724 -0.01(-0.21%)
Jan 21, 2011 5.688 5.712 5.641 5.688 854,258 +0.04(+0.62%)
Jan 20, 2011 5.700 5.741 5.618 5.653 1,558,365 -0.06(-1.13%)
Jan 19, 2011 5.806 5.818 5.706 5.718 937,725 -0.11(-1.82%)
Jan 18, 2011 5.829 5.865 5.759 5.823 1,367,436 -0.04(-0.60%)
Jan 14, 2011 5.653 5.865 5.653 5.859 2,381,771 +0.21(+3.64%)
Jan 13, 2011 5.641 5.771 5.641 5.653 2,671,067 -0.01(-0.10%)
Jan 12, 2011 5.547 5.659 5.530 5.659 3,087,736 +0.15(+2.77%)
Jan 11, 2011 5.441 5.530 5.424 5.506 1,610,009 +0.10(+1.85%)
Jan 10, 2011 5.483 5.483 5.353 5.406 1,597,461 -0.09(-1.71%)
Jan 07, 2011 5.494 5.524 5.389 5.500 1,396,795 +0.02(+0.43%)
Jan 06, 2011 5.512 5.524 5.424 5.477 1,029,653 -0.01(-0.21%)
Jan 05, 2011 5.377 5.494 5.359 5.489 1,649,578 +0.11(+1.97%)
Jan 04, 2011 5.406 5.512 5.371 5.383 3,166,790 -0.01(-0.11%)
Jan 03, 2011 5.365 5.389 5.289 5.389 1,595,648 +0.09(+1.66%)
Dec 31, 2010 5.306 5.359 5.283 5.300 1,358,421 +0.05(+0.89%)
Dec 30, 2010 5.142 5.289 5.136 5.253 1,479,254 +0.14(+2.76%)
Dec 29, 2010 5.130 5.159 5.089 5.112 537,059 -0.02(-0.34%)
Dec 28, 2010 5.077 5.159 5.077 5.130 639,411 +0.05(+1.04%)
Dec 27, 2010 5.054 5.112 5.036 5.077 449,628 +0.02(+0.47%)
Dec 23, 2010 5.101 5.101 5.015 5.054 1,003,575 -0.05(-1.04%)
Dec 22, 2010 5.013 5.212 5.013 5.107 1,632,142 +0.11(+2.24%)
Dec 21, 2010 4.977 4.995 4.913 4.995 2,006,557 +0.05(+0.95%)
Dec 20, 2010 4.819 5.007 4.819 4.948 1,513,180 +0.16(+3.31%)
Dec 17, 2010 4.819 4.907 4.786 4.789 2,612,777 -0.04(-0.73%)
Dec 16, 2010 4.795 4.907 4.766 4.824 2,049,797 +0.04(+0.74%)
Dec 15, 2010 4.819 4.866 4.736 4.789 1,920,151 -0.02(-0.49%)
Dec 14, 2010 4.754 4.836 4.742 4.813 1,973,295 +0.05(+1.11%)
Dec 13, 2010 4.789 4.789 4.754 4.760 2,397,995 +0.00(+0.00%)
Dec 10, 2010 4.848 4.854 4.742 4.760 1,339,274 -0.09(-1.82%)
Dec 09, 2010 4.883 4.889 4.836 4.848 1,249,855 -0.02(-0.48%)
Dec 08, 2010 4.918 4.924 4.866 4.871 2,243,538 -0.05(-0.96%)
Dec 07, 2010 4.924 4.954 4.895 4.918 1,101,003 +0.02(+0.36%)
Dec 06, 2010 4.907 4.977 4.871 4.901 1,022,242 -0.04(-0.71%)
Dec 03, 2010 4.877 4.954 4.836 4.936 962,633 +0.04(+0.72%)
Dec 02, 2010 4.730 4.907 4.725 4.901 2,088,120 +0.16(+3.47%)
Dec 01, 2010 4.819 4.819 4.695 4.736 2,756,998 -0.07(-1.47%)
Nov 30, 2010 4.695 4.813 4.672 4.807 9,264,293 +0.06(+1.36%)
Nov 29, 2010 4.695 4.766 4.642 4.742 1,456,759 +0.02(+0.37%)
Nov 26, 2010 4.707 4.730 4.560 4.725 1,164,926 -0.02(-0.49%)
Nov 24, 2010 4.854 4.748 4.748 4.748 939,874 +0.04(+0.87%)
Nov 23, 2010 4.701 4.760 4.666 4.707 1,199,808 -0.06(-1.23%)
Nov 22, 2010 4.707 4.789 4.701 4.766 966,331 +0.05(+1.12%)
Nov 19, 2010 4.754 4.760 4.701 4.713 426,352 -0.06(-1.23%)
Nov 18, 2010 4.754 4.777 4.730 4.772 1,166,080 +0.06(+1.25%)
Nov 17, 2010 4.754 4.777 4.701 4.713 860,777 -0.03(-0.62%)
Nov 16, 2010 4.824 4.830 4.707 4.742 1,304,862 -0.09(-1.94%)
Nov 15, 2010 4.895 4.954 4.827 4.836 1,093,107 -0.05(-0.96%)
Nov 12, 2010 4.989 5.013 4.883 4.883 2,182,766 -0.15(-3.03%)
Nov 11, 2010 4.907 5.142 4.907 5.036 2,136,643 -0.21(-3.98%)
Nov 10, 2010 5.024 5.248 5.024 5.245 997,927 +0.21(+4.14%)
Nov 09, 2010 5.107 5.136 5.036 5.036 999,600 -0.07(-1.38%)
Nov 08, 2010 5.271 5.271 5.101 5.107 1,318,236 -0.17(-3.23%)
Nov 05, 2010 5.353 5.371 5.253 5.277 826,038 -0.08(-1.54%)
Nov 04, 2010 5.148 5.365 5.112 5.359 1,240,745 +0.28(+5.43%)
Nov 03, 2010 5.065 5.136 5.065 5.083 979,198 -0.01(-0.23%)
Nov 02, 2010 5.142 5.142 5.065 5.095 1,160,496 -0.01(-0.12%)
Nov 01, 2010 5.148 5.154 5.024 5.101 1,121,894 -0.03(-0.57%)
Oct 29, 2010 4.966 5.148 4.907 5.130 1,630,170 +0.14(+2.83%)
Oct 28, 2010 5.036 5.036 4.924 4.989 1,686,569 -0.04(-0.70%)
Oct 27, 2010 5.036 5.036 4.948 5.024 1,080,930 -0.14(-2.62%)
Oct 25, 2010 5.124 5.212 5.124 5.159 1,549,672 +0.05(+1.04%)
Oct 22, 2010 5.007 5.118 4.989 5.107 907,949 +0.11(+2.24%)
Oct 21, 2010 5.001 5.030 4.942 4.995 1,229,672 -0.01(-0.12%)
Oct 20, 2010 5.060 5.083 4.983 5.001 1,144,616 -0.06(-1.16%)
Oct 19, 2010 5.054 5.112 5.045 5.060 1,091,338 -0.04(-0.81%)
Oct 18, 2010 5.124 5.136 5.060 5.101 922,458 -0.01(-0.23%)
Oct 15, 2010 5.201 5.218 5.083 5.112 641,462 -0.05(-0.91%)
Oct 14, 2010 5.230 5.259 5.154 5.159 860,684 -0.09(-1.68%)
Oct 13, 2010 5.277 5.301 5.218 5.248 276,534 +0.01(+0.11%)
Oct 12, 2010 5.295 5.306 5.189 5.242 1,063,989 -0.05(-1.00%)
Oct 11, 2010 5.336 5.347 5.289 5.295 265,713 -0.04(-0.77%)
Oct 08, 2010 5.365 5.365 5.300 5.336 357,278 -0.04(-0.66%)
Oct 07, 2010 5.394 5.430 5.347 5.371 540,334 -0.02(-0.33%)
Oct 06, 2010 5.359 5.436 5.359 5.389 887,433 +0.01(+0.22%)
Oct 05, 2010 5.377 5.394 5.324 5.377 938,206 +0.05(+0.88%)
Oct 04, 2010 5.365 5.383 5.318 5.330 545,828 -0.04(-0.66%)
Oct 01, 2010 5.436 5.447 5.365 5.365 606,884 -0.04(-0.65%)
Sep 30, 2010 5.359 5.436 5.359 5.400 1,557,638 +0.08(+1.55%)
Sep 29, 2010 5.389 5.424 5.318 5.318 2,402,738 -0.08(-1.42%)
Sep 28, 2010 5.324 5.412 5.318 5.394 978,248 +0.07(+1.32%)
Sep 27, 2010 5.418 5.430 5.324 5.324 780,683 -0.09(-1.74%)
Sep 24, 2010 5.336 5.447 5.318 5.418 843,494 +0.14(+2.56%)
Sep 23, 2010 5.347 5.430 5.283 5.283 1,024,565 -0.09(-1.75%)
Sep 22, 2010 5.494 5.515 5.371 5.377 627,523 -0.12(-2.14%)
Sep 21, 2010 5.506 5.547 5.447 5.494 1,327,697 +0.00(+0.00%)
Sep 20, 2010 5.318 5.512 5.318 5.494 1,304,785 +0.19(+3.66%)
Sep 17, 2010 5.312 5.336 5.271 5.300 1,245,519 -0.07(-1.31%)
Sep 15, 2010 5.459 5.465 5.312 5.371 2,225,211 -0.12(-2.14%)
Sep 14, 2010 5.553 5.577 5.489 5.489 779,242 -0.06(-1.06%)
Sep 13, 2010 5.541 5.588 5.524 5.547 608,853 +0.04(+0.75%)
Sep 10, 2010 5.524 5.571 5.459 5.506 508,233 -0.02(-0.32%)
Sep 09, 2010 5.547 5.600 5.494 5.524 852,428 +0.04(+0.75%)
Sep 08, 2010 5.571 5.618 5.465 5.483 1,413,094 -0.09(-1.69%)
Sep 07, 2010 5.671 5.700 5.530 5.577 970,539 -0.13(-2.27%)
Sep 03, 2010 5.753 5.765 5.682 5.706 1,107,062 +0.01(+0.21%)
Sep 02, 2010 5.471 5.747 5.430 5.694 2,921,244 +0.22(+4.08%)
Sep 01, 2010 5.459 5.536 5.447 5.471 2,562,107 +0.08(+1.42%)
Aug 31, 2010 5.265 5.406 5.242 5.394 1,297,759 +0.12(+2.23%)
Aug 30, 2010 5.389 5.418 5.277 5.277 893,280 -0.11(-2.07%)
Aug 27, 2010 5.365 5.394 5.289 5.389 970,400 +0.10(+1.89%)
Aug 26, 2010 5.347 5.365 5.289 5.289 526,884 -0.04(-0.66%)
Aug 25, 2010 5.342 5.359 5.295 5.324 867,269 -0.06(-1.20%)
Aug 24, 2010 5.377 5.412 5.342 5.389 1,694,116 -0.04(-0.65%)
Aug 23, 2010 5.441 5.459 5.406 5.424 1,007,842 +0.00(+0.00%)
Aug 20, 2010 5.365 5.430 5.342 5.424 1,149,391 +0.06(+1.10%)
Aug 19, 2010 5.430 5.436 5.300 5.365 1,226,687 -0.09(-1.62%)
Aug 18, 2010 5.453 5.506 5.441 5.453 708,453 -0.03(-0.54%)
Aug 17, 2010 5.477 5.518 5.447 5.483 1,286,488 +0.01(+0.21%)
Aug 16, 2010 5.436 5.483 5.389 5.471 1,501,573 +0.01(+0.11%)
Aug 13, 2010 5.394 5.506 5.383 5.465 1,566,971 +0.09(+1.75%)
Aug 12, 2010 5.394 5.424 5.324 5.371 1,713,330 -0.03(-0.54%)
Aug 11, 2010 5.524 5.641 5.394 5.400 3,542,524 -0.18(-3.26%)
Aug 10, 2010 5.818 5.853 5.583 5.583 2,964,732 -0.28(-4.81%)
Aug 09, 2010 5.876 5.994 5.741 5.865 5,956,196 -0.01(-0.20%)
Aug 06, 2010 6.082 6.106 5.853 5.876 4,769,748 -0.03(-0.50%)
Aug 05, 2010 6.288 6.452 5.724 5.906 9,217,279 -1.40(-19.21%)
Aug 04, 2010 7.457 7.457 7.293 7.310 744,611 -0.11(-1.50%)
Aug 03, 2010 7.398 7.451 7.392 7.422 795,349 +0.00(+0.00%)
Aug 02, 2010 7.398 7.439 7.334 7.422 2,075,801 +0.10(+1.36%)
Jul 30, 2010 7.275 7.340 7.275 7.322 797,813 +0.01(+0.16%)
Jul 29, 2010 7.392 7.404 7.234 7.310 675,720 -0.05(-0.72%)
Jul 28, 2010 7.375 7.398 7.328 7.363 545,574 -0.04(-0.48%)
Jul 27, 2010 7.469 7.528 7.381 7.398 948,817 -0.02(-0.32%)
Jul 26, 2010 7.357 7.428 7.304 7.422 804,373 +0.09(+1.28%)
Jul 23, 2010 7.293 7.363 7.269 7.328 864,461 +0.01(+0.16%)
Jul 22, 2010 7.240 7.363 7.216 7.316 1,082,482 +0.12(+1.72%)
Jul 21, 2010 7.369 7.369 7.175 7.193 824,231 -0.15(-2.08%)
Jul 20, 2010 7.251 7.345 7.222 7.345 1,278,269 +0.03(+0.40%)
Jul 19, 2010 7.298 7.392 7.293 7.316 1,126,223 +0.03(+0.40%)
Jul 16, 2010 7.457 7.533 7.281 7.287 830,485 -0.20(-2.67%)
Jul 15, 2010 7.510 7.563 7.416 7.486 597,207 -0.01(-0.16%)
Jul 14, 2010 7.580 7.580 7.481 7.498 725,606 -0.07(-0.93%)
Jul 13, 2010 7.522 7.569 7.463 7.569 1,376,316 +0.13(+1.74%)
Jul 12, 2010 7.463 7.545 7.439 7.439 562,666 -0.05(-0.63%)
Jul 09, 2010 7.481 7.528 7.416 7.486 889,321 +0.02(+0.24%)
Jul 08, 2010 7.545 7.569 7.422 7.469 835,728 -0.01(-0.08%)
Jul 07, 2010 7.357 7.486 7.351 7.475 772,785 +0.12(+1.60%)
Jul 06, 2010 7.463 7.475 7.322 7.357 548,836 -0.02(-0.24%)
Jul 02, 2010 7.486 7.486 7.345 7.375 539,313 -0.07(-0.95%)
Jul 01, 2010 7.275 7.451 7.175 7.445 2,360,579 +0.15(+2.10%)
Jun 30, 2010 7.357 7.445 7.281 7.293 850,604 -0.09(-1.19%)
Jun 29, 2010 7.486 7.486 7.345 7.381 1,060,681 -0.11(-1.49%)
Jun 25, 2010 7.439 7.569 7.422 7.492 1,932,964 +0.05(+0.71%)
Jun 24, 2010 7.451 7.522 7.434 7.439 704,573 -0.06(-0.78%)
Jun 23, 2010 7.622 7.651 7.484 7.498 1,139,162 -0.12(-1.62%)
Jun 22, 2010 7.722 7.739 7.622 7.622 1,052,706 -0.09(-1.14%)
Jun 21, 2010 7.710 7.745 7.669 7.710 953,280 +0.07(+0.92%)
Jun 18, 2010 7.610 7.651 7.533 7.639 1,442,437 +0.04(+0.54%)
Jun 17, 2010 7.639 7.651 7.557 7.598 598,614 -0.01(-0.08%)
Jun 16, 2010 7.551 7.651 7.528 7.604 657,377 +0.02(+0.23%)
Jun 15, 2010 7.545 7.598 7.510 7.586 480,040 +0.05(+0.62%)
Jun 14, 2010 7.569 7.604 7.533 7.539 815,780 +0.00(+0.00%)
Jun 11, 2010 7.439 7.539 7.410 7.539 651,613 +0.05(+0.71%)
Jun 10, 2010 7.481 7.510 7.404 7.486 801,334 +0.06(+0.79%)
Jun 09, 2010 7.451 7.516 7.410 7.428 609,156 +0.00(+0.00%)
Jun 08, 2010 7.457 7.510 7.304 7.428 1,261,404 -0.04(-0.47%)
Jun 07, 2010 7.557 7.633 7.451 7.463 894,191 -0.06(-0.78%)
Jun 04, 2010 7.645 7.677 7.516 7.522 668,584 -0.22(-2.81%)
Jun 03, 2010 7.757 7.769 7.692 7.739 606,146 -0.01(-0.08%)
Jun 02, 2010 7.633 7.745 7.622 7.745 1,209,042 +0.12(+1.62%)
Jun 01, 2010 7.727 7.769 7.622 7.622 667,403 -0.16(-2.04%)
May 28, 2010 7.798 7.845 7.739 7.780 726,239 -0.02(-0.23%)
May 27, 2010 7.716 7.798 7.633 7.798 597,918 +0.18(+2.39%)
May 26, 2010 7.669 7.745 7.616 7.616 973,757 -0.01(-0.15%)
May 25, 2010 7.522 7.645 7.475 7.627 693,559 +0.01(+0.15%)
May 24, 2010 7.704 7.769 7.616 7.616 518,341 -0.12(-1.52%)
May 21, 2010 7.627 7.745 7.607 7.733 1,198,414 +0.08(+1.08%)
May 20, 2010 7.804 8.015 7.651 7.651 954,737 -0.40(-4.96%)
May 19, 2010 8.109 8.180 8.007 8.051 1,110,622 -0.08(-0.94%)
May 18, 2010 8.250 8.256 8.109 8.127 1,337,976 -0.06(-0.79%)
May 17, 2010 8.233 8.280 8.065 8.192 1,127,309 -0.04(-0.43%)
May 14, 2010 8.227 8.245 8.124 8.227 1,415,602 -0.05(-0.57%)
May 13, 2010 8.274 8.350 8.250 8.274 648,597 +0.04(+0.43%)
May 12, 2010 8.133 8.245 8.080 8.239 1,073,401 +0.08(+1.01%)
May 11, 2010 8.127 8.262 7.963 8.156 1,084,476 +0.07(+0.87%)
May 10, 2010 8.004 8.279 7.958 8.086 1,620,369 +0.16(+1.99%)
May 07, 2010 8.057 8.069 7.864 7.928 1,779,210 -0.13(-1.67%)
May 06, 2010 8.215 8.215 7.753 8.063 1,855,309 -0.20(-2.41%)
May 05, 2010 8.267 8.355 8.203 8.262 543,944 -0.05(-0.56%)
May 04, 2010 8.332 8.419 8.297 8.308 774,225 -0.06(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.