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

Tfs Financial Corp (NQ: TFSL )

12.55 +0.30 (+2.45%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
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%)
May 03, 2010 8.308 8.373 8.267 8.367 481,469 +0.10(+1.20%)
Apr 30, 2010 8.338 8.419 8.267 8.267 734,959 -0.09(-1.05%)
Apr 29, 2010 8.338 8.396 8.262 8.355 646,356 +0.07(+0.85%)
Apr 28, 2010 8.256 8.303 8.209 8.285 758,021 +0.08(+1.00%)
Apr 27, 2010 8.250 8.349 8.191 8.203 701,952 -0.06(-0.78%)
Apr 26, 2010 8.414 8.455 8.256 8.267 603,225 -0.13(-1.53%)
Apr 23, 2010 8.355 8.414 8.326 8.396 609,307 -0.01(-0.07%)
Apr 22, 2010 8.314 8.408 8.291 8.402 911,848 +0.03(+0.35%)
Apr 21, 2010 8.250 8.384 8.250 8.373 981,854 +0.09(+1.13%)
Apr 20, 2010 8.221 8.279 8.180 8.279 720,926 +0.08(+1.00%)
Apr 19, 2010 8.180 8.215 8.098 8.197 1,065,751 +0.00(+0.00%)
Apr 16, 2010 8.279 8.308 8.115 8.197 1,462,855 -0.05(-0.57%)
Apr 15, 2010 8.010 8.250 7.952 8.244 1,638,464 +0.27(+3.37%)
Apr 14, 2010 7.893 7.975 7.887 7.975 573,471 +0.07(+0.89%)
Apr 13, 2010 7.952 7.975 7.893 7.905 752,671 -0.08(-1.02%)
Apr 12, 2010 8.080 8.092 7.958 7.987 803,526 -0.11(-1.30%)
Apr 09, 2010 8.039 8.092 7.975 8.092 659,264 +0.08(+0.95%)
Apr 08, 2010 7.952 8.028 7.928 8.016 1,168,587 +0.09(+1.11%)
Apr 07, 2010 7.759 7.928 7.759 7.928 1,592,635 +0.12(+1.57%)
Apr 06, 2010 7.759 7.829 7.747 7.806 693,935 +0.01(+0.15%)
Apr 05, 2010 7.776 7.800 7.747 7.794 392,678 +0.04(+0.45%)
Apr 01, 2010 7.841 7.759 7.759 7.759 778,709 -0.05(-0.60%)
Mar 31, 2010 7.741 7.829 7.689 7.806 943,737 +0.06(+0.75%)
Mar 30, 2010 7.788 7.829 7.730 7.747 537,244 -0.01(-0.08%)
Mar 29, 2010 7.806 7.882 7.747 7.753 671,812 -0.09(-1.12%)
Mar 26, 2010 7.969 8.010 7.782 7.841 946,659 -0.09(-1.11%)
Mar 25, 2010 7.928 8.010 7.917 7.928 1,036,415 +0.01(+0.07%)
Mar 24, 2010 7.952 7.952 7.852 7.922 666,268 -0.02(-0.22%)
Mar 23, 2010 7.922 7.946 7.864 7.940 798,236 +0.04(+0.44%)
Mar 22, 2010 7.782 7.940 7.753 7.905 948,048 +0.10(+1.27%)
Mar 19, 2010 7.776 7.829 7.700 7.806 1,931,492 +0.01(+0.15%)
Mar 18, 2010 7.747 7.829 7.724 7.794 752,666 +0.05(+0.68%)
Mar 17, 2010 7.747 7.841 7.706 7.741 934,284 +0.01(+0.08%)
Mar 16, 2010 7.718 7.735 7.654 7.735 469,370 +0.04(+0.46%)
Mar 15, 2010 7.636 7.712 7.618 7.700 592,236 +0.01(+0.15%)
Mar 12, 2010 7.718 7.718 7.654 7.689 438,666 -0.01(-0.08%)
Mar 11, 2010 7.601 7.694 7.583 7.694 823,272 +0.11(+1.46%)
Mar 10, 2010 7.566 7.583 7.507 7.583 1,122,198 +0.04(+0.46%)
Mar 09, 2010 7.484 7.555 7.420 7.548 535,407 +0.02(+0.31%)
Mar 08, 2010 7.519 7.537 7.484 7.525 344,564 -0.03(-0.39%)
Mar 05, 2010 7.519 7.554 7.449 7.554 572,557 +0.05(+0.70%)
Mar 04, 2010 7.595 7.595 7.461 7.502 1,028,620 -0.08(-1.00%)
Mar 03, 2010 7.601 7.618 7.516 7.578 953,525 -0.04(-0.54%)
Mar 02, 2010 7.525 7.648 7.484 7.618 1,478,180 +0.12(+1.64%)
Mar 01, 2010 7.542 7.542 7.490 7.496 694,442 -0.02(-0.23%)
Feb 26, 2010 7.525 7.537 7.455 7.513 635,810 -0.06(-0.77%)
Feb 25, 2010 7.531 7.572 7.461 7.572 490,311 -0.01(-0.15%)
Feb 24, 2010 7.548 7.595 7.513 7.583 726,833 +0.04(+0.54%)
Feb 23, 2010 7.578 7.578 7.525 7.542 531,070 -0.01(-0.15%)
Feb 22, 2010 7.560 7.572 7.510 7.554 395,229 +0.02(+0.31%)
Feb 19, 2010 7.537 7.554 7.484 7.531 443,377 -0.04(-0.54%)
Feb 18, 2010 7.595 7.595 7.487 7.572 606,517 +0.01(+0.08%)
Feb 17, 2010 7.519 7.578 7.466 7.566 755,119 +0.05(+0.62%)
Feb 16, 2010 7.449 7.519 7.437 7.519 444,716 +0.08(+1.02%)
Feb 12, 2010 7.402 7.443 7.443 7.443 836,518 +0.03(+0.39%)
Feb 11, 2010 7.420 7.496 7.373 7.414 927,716 +0.00(+0.00%)
Feb 10, 2010 7.437 7.499 7.326 7.414 711,177 -0.01(-0.16%)
Feb 09, 2010 7.478 7.507 7.391 7.426 1,055,434 -0.02(-0.23%)
Feb 08, 2010 7.455 7.513 7.385 7.443 1,100,041 -0.05(-0.62%)
Feb 05, 2010 7.385 7.504 7.373 7.489 1,320,715 +0.14(+1.90%)
Feb 04, 2010 7.373 7.431 7.332 7.350 1,143,629 -0.07(-0.94%)
Feb 03, 2010 7.426 7.501 7.396 7.420 1,265,233 +0.01(+0.08%)
Feb 02, 2010 7.426 7.455 7.309 7.414 1,945,635 +0.07(+0.95%)
Feb 01, 2010 7.536 7.536 7.327 7.344 1,749,566 -0.13(-1.79%)
Jan 29, 2010 7.420 7.524 7.402 7.478 1,320,167 +0.09(+1.26%)
Jan 28, 2010 7.524 7.542 7.356 7.385 837,022 -0.12(-1.63%)
Jan 27, 2010 7.449 7.582 7.437 7.507 2,306,055 +0.01(+0.08%)
Jan 26, 2010 7.315 7.571 7.315 7.501 1,871,099 +0.13(+1.73%)
Jan 25, 2010 7.501 7.548 7.344 7.373 1,132,030 -0.09(-1.25%)
Jan 22, 2010 7.478 7.559 7.426 7.466 1,893,765 +0.03(+0.47%)
Jan 21, 2010 7.338 7.501 7.298 7.431 1,593,211 +0.08(+1.03%)
Jan 20, 2010 7.298 7.367 7.274 7.356 703,083 +0.07(+0.96%)
Jan 19, 2010 7.303 7.350 7.228 7.286 717,859 +0.03(+0.48%)
Jan 15, 2010 7.344 7.251 7.251 7.251 776,810 -0.08(-1.03%)
Jan 14, 2010 7.257 7.339 7.251 7.327 1,441,134 +0.04(+0.56%)
Jan 13, 2010 7.251 7.327 7.216 7.286 1,263,178 +0.02(+0.32%)
Jan 12, 2010 7.245 7.280 7.199 7.263 1,262,414 +0.01(+0.08%)
Jan 11, 2010 7.257 7.263 7.234 7.257 812,562 +0.01(+0.08%)
Jan 08, 2010 7.228 7.286 7.228 7.251 477,106 -0.01(-0.16%)
Jan 07, 2010 7.228 7.286 7.193 7.263 1,027,079 +0.01(+0.16%)
Jan 06, 2010 7.170 7.303 7.141 7.251 1,660,247 +0.08(+1.14%)
Jan 05, 2010 7.048 7.170 7.042 7.170 1,389,380 +0.09(+1.31%)
Jan 04, 2010 7.048 7.146 7.018 7.077 1,024,490 +0.02(+0.25%)
Dec 31, 2009 7.053 7.059 7.059 7.059 378,688 -0.02(-0.25%)
Dec 30, 2009 7.036 7.100 7.018 7.077 393,010 +0.01(+0.08%)
Dec 29, 2009 7.117 7.117 6.995 7.071 396,706 +0.01(+0.08%)
Dec 28, 2009 7.129 7.135 7.053 7.065 307,121 -0.05(-0.74%)
Dec 24, 2009 7.094 7.146 7.082 7.117 314,743 +0.02(+0.25%)
Dec 23, 2009 7.042 7.141 7.013 7.100 1,059,520 +0.03(+0.41%)
Dec 22, 2009 7.018 7.071 6.984 7.071 609,687 +0.06(+0.91%)
Dec 21, 2009 6.920 7.018 6.873 7.007 1,282,862 +0.08(+1.18%)
Dec 18, 2009 6.734 6.931 6.716 6.925 1,301,898 +0.21(+3.12%)
Dec 17, 2009 6.774 6.809 6.716 6.716 1,519,938 -0.08(-1.20%)
Dec 16, 2009 6.861 6.902 6.681 6.798 1,854,278 -0.06(-0.93%)
Dec 15, 2009 6.937 6.960 6.861 6.861 616,569 -0.06(-0.84%)
Dec 14, 2009 6.856 6.943 6.815 6.920 822,096 +0.08(+1.10%)
Dec 11, 2009 6.774 6.879 6.768 6.844 1,073,615 +0.05(+0.77%)
Dec 10, 2009 6.861 6.902 6.783 6.792 1,240,653 -0.02(-0.26%)
Dec 09, 2009 6.879 6.908 6.798 6.809 695,191 -0.03(-0.51%)
Dec 08, 2009 6.867 6.943 6.815 6.844 961,248 -0.01(-0.08%)
Dec 07, 2009 6.920 6.943 6.838 6.850 1,162,925 -0.10(-1.42%)
Dec 04, 2009 6.861 7.056 6.821 6.949 3,271,907 +0.15(+2.14%)
Dec 03, 2009 6.774 6.879 6.734 6.803 1,949,365 +0.05(+0.69%)
Dec 02, 2009 6.670 6.815 6.670 6.757 1,892,806 +0.10(+1.48%)
Dec 01, 2009 6.518 6.681 6.466 6.658 2,093,832 +0.16(+2.42%)
Nov 30, 2009 6.321 6.507 6.286 6.501 1,891,303 +0.13(+2.01%)
Nov 27, 2009 6.315 6.443 6.315 6.373 585,707 -0.05(-0.81%)
Nov 25, 2009 6.431 6.449 6.373 6.425 811,035 +0.02(+0.36%)
Nov 24, 2009 6.420 6.437 6.350 6.402 469,615 -0.02(-0.27%)
Nov 23, 2009 6.501 6.524 6.396 6.420 651,630 -0.01(-0.18%)
Nov 20, 2009 6.396 6.507 6.361 6.431 926,083 +0.05(+0.73%)
Nov 19, 2009 6.396 6.437 6.379 6.385 1,364,280 -0.06(-0.90%)
Nov 18, 2009 6.437 6.489 6.402 6.443 560,462 -0.02(-0.36%)
Nov 17, 2009 6.443 6.536 6.437 6.466 586,319 +0.03(+0.45%)
Nov 16, 2009 6.117 6.681 6.036 6.437 1,660,464 -0.22(-3.32%)
Nov 13, 2009 6.687 6.728 6.617 6.658 576,492 -0.03(-0.52%)
Nov 12, 2009 6.716 6.739 6.588 6.693 1,100,756 +0.01(+0.09%)
Nov 11, 2009 6.693 6.763 6.652 6.687 656,739 +0.02(+0.35%)
Nov 10, 2009 6.675 6.722 6.629 6.664 561,764 -0.08(-1.21%)
Nov 09, 2009 6.774 6.774 6.687 6.745 853,683 +0.04(+0.61%)
Nov 06, 2009 6.693 6.728 6.629 6.704 513,835 +0.00(+0.00%)
Nov 05, 2009 6.652 6.751 6.641 6.704 732,233 +0.05(+0.70%)
Nov 04, 2009 6.763 6.821 6.635 6.658 596,108 -0.07(-1.04%)
Nov 03, 2009 6.774 6.774 6.635 6.728 801,415 -0.03(-0.52%)
Nov 02, 2009 6.786 6.873 6.675 6.763 830,599 -0.02(-0.26%)
Oct 30, 2009 6.803 6.809 6.699 6.780 1,143,218 -0.03(-0.43%)
Oct 29, 2009 6.722 6.827 6.693 6.809 779,063 +0.07(+1.04%)
Oct 28, 2009 6.739 6.832 6.734 6.739 809,284 +0.02(+0.35%)
Oct 27, 2009 6.757 6.861 6.716 6.716 747,877 -0.03(-0.43%)
Oct 26, 2009 6.803 6.908 6.734 6.745 472,461 -0.07(-1.02%)
Oct 23, 2009 6.809 6.925 6.792 6.815 356,748 -0.06(-0.93%)
Oct 22, 2009 6.786 6.902 6.734 6.879 844,458 +0.09(+1.37%)
Oct 21, 2009 6.908 6.978 6.739 6.786 675,201 -0.14(-2.02%)
Oct 20, 2009 6.943 6.989 6.923 6.925 614,708 -0.07(-1.00%)
Oct 19, 2009 6.978 7.001 6.931 6.995 511,637 +0.05(+0.75%)
Oct 16, 2009 6.920 6.989 6.827 6.943 611,859 -0.04(-0.58%)
Oct 15, 2009 6.984 6.989 6.896 6.984 411,845 +0.01(+0.17%)
Oct 14, 2009 6.931 6.984 6.885 6.972 562,839 +0.05(+0.76%)
Oct 13, 2009 6.960 7.007 6.897 6.920 1,024,497 -0.03(-0.50%)
Oct 12, 2009 7.050 7.077 6.943 6.955 601,659 -0.04(-0.58%)
Oct 09, 2009 6.937 7.001 6.896 6.995 768,409 +0.08(+1.09%)
Oct 08, 2009 6.879 6.955 6.879 6.920 461,898 +0.02(+0.25%)
Oct 07, 2009 6.955 6.955 6.873 6.902 538,443 -0.02(-0.25%)
Oct 06, 2009 6.949 6.978 6.885 6.920 627,010 -0.02(-0.34%)
Oct 05, 2009 6.914 6.943 6.861 6.943 708,977 +0.02(+0.34%)
Oct 02, 2009 6.873 6.949 6.850 6.920 844,663 +0.01(+0.08%)
Oct 01, 2009 6.896 6.955 6.879 6.914 1,106,550 -0.01(-0.08%)
Sep 30, 2009 6.989 7.001 6.879 6.920 996,020 -0.05(-0.75%)
Sep 29, 2009 6.798 6.995 6.798 6.972 1,098,378 +0.12(+1.78%)
Sep 28, 2009 6.780 6.856 6.751 6.850 524,468 +0.12(+1.82%)
Sep 25, 2009 6.792 6.867 6.687 6.728 587,425 -0.06(-0.86%)
Sep 24, 2009 6.902 6.914 6.762 6.786 843,836 -0.08(-1.19%)
Sep 23, 2009 6.896 6.966 6.780 6.867 870,671 +0.00(+0.00%)
Sep 22, 2009 6.792 6.891 6.763 6.867 1,136,823 +0.06(+0.85%)
Sep 21, 2009 6.798 6.850 6.734 6.809 695,915 +0.00(+0.00%)
Sep 18, 2009 6.949 6.966 6.809 6.809 954,701 -0.13(-1.93%)
Sep 17, 2009 6.856 6.949 6.815 6.943 782,050 +0.06(+0.84%)
Sep 16, 2009 6.722 6.949 6.722 6.885 959,458 +0.21(+3.14%)
Sep 15, 2009 6.675 6.687 6.565 6.675 706,844 +0.03(+0.44%)
Sep 14, 2009 6.768 6.821 6.611 6.646 1,059,006 -0.18(-2.64%)
Sep 11, 2009 6.809 6.832 6.768 6.827 487,206 +0.01(+0.09%)
Sep 10, 2009 6.704 6.827 6.670 6.821 884,840 +0.10(+1.56%)
Sep 09, 2009 6.547 6.722 6.547 6.716 940,852 +0.13(+1.94%)
Sep 08, 2009 6.571 6.588 6.454 6.588 707,511 +0.06(+0.98%)
Sep 04, 2009 6.449 6.524 6.425 6.524 660,385 +0.05(+0.72%)
Sep 03, 2009 6.460 6.478 6.396 6.478 1,188,405 +0.09(+1.46%)
Sep 02, 2009 6.425 6.501 6.356 6.385 1,380,307 -0.09(-1.44%)
Sep 01, 2009 6.652 6.652 6.449 6.478 1,381,548 -0.15(-2.28%)
Aug 31, 2009 6.588 6.681 6.582 6.629 1,026,807 -0.02(-0.35%)
Aug 28, 2009 6.594 6.670 6.553 6.652 1,057,073 +0.07(+1.06%)
Aug 27, 2009 6.635 6.635 6.524 6.582 725,127 -0.05(-0.70%)
Aug 26, 2009 6.588 6.704 6.518 6.629 600,679 +0.06(+0.97%)
Aug 25, 2009 6.606 6.641 6.524 6.565 643,642 -0.05(-0.79%)
Aug 24, 2009 6.739 6.792 6.594 6.617 500,166 -0.11(-1.64%)
Aug 21, 2009 6.658 6.763 6.641 6.728 742,993 +0.08(+1.22%)
Aug 20, 2009 6.670 6.734 6.588 6.646 532,664 +0.02(+0.26%)
Aug 19, 2009 6.600 6.675 6.588 6.629 519,911 +0.01(+0.18%)
Aug 18, 2009 6.675 6.745 6.524 6.617 460,449 -0.01(-0.09%)
Aug 17, 2009 6.629 6.728 6.600 6.623 684,150 -0.10(-1.47%)
Aug 14, 2009 6.821 6.821 6.658 6.722 619,237 -0.08(-1.20%)
Aug 13, 2009 6.716 6.827 6.687 6.803 625,323 +0.10(+1.47%)
Aug 12, 2009 6.757 6.827 6.629 6.704 1,229,581 -0.06(-0.94%)
Aug 11, 2009 6.867 6.978 6.739 6.768 2,237,430 -0.17(-2.51%)
Aug 10, 2009 6.896 7.007 6.763 6.943 1,024,738 +0.03(+0.51%)
Aug 07, 2009 6.798 6.955 6.536 6.908 1,164,101 +0.12(+1.80%)
Aug 06, 2009 6.891 6.949 6.704 6.786 711,857 -0.05(-0.77%)
Aug 05, 2009 6.774 6.838 6.710 6.838 1,607,592 +0.08(+1.12%)
Aug 04, 2009 6.693 6.786 6.687 6.763 1,123,464 +0.10(+1.48%)
Aug 03, 2009 6.513 6.670 6.472 6.664 1,129,256 +0.21(+3.24%)
Jul 31, 2009 6.443 6.513 6.425 6.454 755,635 -0.03(-0.54%)
Jul 30, 2009 6.449 6.501 6.402 6.489 676,948 +0.06(+1.00%)
Jul 29, 2009 6.390 6.495 6.385 6.425 859,439 -0.04(-0.63%)
Jul 28, 2009 6.199 6.466 6.187 6.466 1,052,111 +0.18(+2.87%)
Jul 27, 2009 6.251 6.321 6.199 6.286 1,376,342 +0.03(+0.56%)
Jul 24, 2009 6.193 6.297 6.135 6.251 1,187,739 +0.00(+0.00%)
Jul 23, 2009 6.204 6.280 6.187 6.251 1,699,212 +0.07(+1.13%)
Jul 22, 2009 6.210 6.350 6.047 6.181 1,513,248 -0.07(-1.12%)
Jul 21, 2009 6.582 6.594 6.244 6.251 1,633,600 -0.33(-5.04%)
Jul 20, 2009 6.460 6.751 6.396 6.582 1,398,173 +0.12(+1.89%)
Jul 17, 2009 6.571 6.588 6.396 6.460 842,804 -0.09(-1.42%)
Jul 16, 2009 6.478 6.571 6.425 6.553 1,043,120 +0.10(+1.53%)
Jul 15, 2009 6.420 6.484 6.367 6.454 1,308,199 +0.08(+1.28%)
Jul 14, 2009 6.385 6.437 6.338 6.373 967,694 -0.01(-0.09%)
Jul 13, 2009 6.297 6.396 6.280 6.379 2,152,973 +0.08(+1.29%)
Jul 10, 2009 6.053 6.327 6.036 6.297 1,508,199 +0.26(+4.23%)
Jul 09, 2009 6.047 6.082 5.966 6.042 866,174 +0.05(+0.78%)
Jul 08, 2009 6.059 6.140 5.960 5.995 1,504,500 -0.07(-1.15%)
Jul 07, 2009 6.263 6.350 6.059 6.065 1,363,401 -0.23(-3.60%)
Jul 06, 2009 6.170 6.361 6.170 6.292 1,006,841 +0.08(+1.31%)
Jul 02, 2009 6.239 6.367 6.170 6.210 1,089,371 -0.09(-1.39%)
Jul 01, 2009 6.199 6.309 6.175 6.297 1,484,394 +0.12(+1.98%)
Jun 30, 2009 6.286 6.408 6.123 6.175 1,718,635 -0.15(-2.39%)
Jun 29, 2009 6.175 6.396 6.175 6.327 1,304,938 +0.12(+1.87%)
Jun 26, 2009 6.263 6.274 6.123 6.210 2,606,283 -0.02(-0.28%)
Jun 25, 2009 6.216 6.280 6.164 6.228 1,328,100 -0.03(-0.56%)
Jun 24, 2009 6.280 6.338 6.233 6.263 852,080 -0.01(-0.19%)
Jun 23, 2009 6.222 6.385 6.222 6.274 1,874,764 +0.03(+0.47%)
Jun 22, 2009 6.338 6.425 6.216 6.245 1,679,935 -0.17(-2.72%)
Jun 19, 2009 6.414 6.425 6.315 6.420 1,095,158 +0.09(+1.38%)
Jun 18, 2009 6.385 6.396 6.292 6.332 1,258,995 -0.01(-0.09%)
Jun 17, 2009 6.338 6.443 6.332 6.338 1,150,919 -0.05(-0.73%)
Jun 16, 2009 6.396 6.484 6.367 6.385 1,366,681 +0.01(+0.09%)
Jun 15, 2009 6.408 6.489 6.379 6.379 1,473,402 -0.08(-1.17%)
Jun 12, 2009 6.396 6.478 6.385 6.454 977,400 +0.07(+1.09%)
Jun 11, 2009 6.402 6.495 6.379 6.385 1,238,566 -0.01(-0.18%)
Jun 10, 2009 6.518 6.577 6.385 6.396 1,067,639 -0.15(-2.22%)
Jun 09, 2009 6.594 6.629 6.472 6.542 1,220,418 -0.05(-0.79%)
Jun 08, 2009 6.577 6.658 6.466 6.594 1,401,657 +0.10(+1.52%)
Jun 05, 2009 6.652 6.670 6.460 6.495 2,093,524 -0.15(-2.27%)
Jun 04, 2009 6.629 6.664 6.501 6.646 2,118,299 +0.04(+0.62%)
Jun 03, 2009 6.687 6.745 6.571 6.606 1,851,633 -0.19(-2.74%)
Jun 02, 2009 6.693 6.838 6.693 6.792 1,036,355 +0.02(+0.26%)
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.