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

Tfs Financial Corp (NQ: TFSL )

13.18 +0.09 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2015 10.38 10.53 10.34 10.52 1,336,108 +0.10(+1.00%)
Aug 28, 2015 10.35 10.50 10.32 10.42 420,001 +0.09(+0.89%)
Aug 27, 2015 10.29 10.39 10.22 10.33 578,719 +0.13(+1.26%)
Aug 26, 2015 10.00 10.22 9.930 10.20 667,026 +0.34(+3.42%)
Aug 25, 2015 10.39 10.39 9.832 9.862 883,003 -0.29(-2.90%)
Aug 24, 2015 10.13 10.40 10.03 10.16 680,319 -0.37(-3.55%)
Aug 21, 2015 10.43 10.63 10.35 10.53 488,579 +0.03(+0.29%)
Aug 20, 2015 10.65 10.69 10.48 10.50 437,725 -0.21(-2.00%)
Aug 19, 2015 10.73 10.84 10.68 10.71 345,387 -0.07(-0.68%)
Aug 18, 2015 10.79 10.86 10.73 10.79 335,514 -0.05(-0.45%)
Aug 17, 2015 10.75 10.86 10.69 10.84 356,486 +0.07(+0.63%)
Aug 14, 2015 10.72 10.78 10.57 10.77 430,219 +0.06(+0.52%)
Aug 13, 2015 10.63 10.73 10.56 10.71 325,382 +0.12(+1.16%)
Aug 12, 2015 10.68 10.68 10.47 10.59 537,197 -0.11(-1.03%)
Aug 11, 2015 10.71 10.81 10.63 10.70 585,105 -0.02(-0.23%)
Aug 10, 2015 10.63 10.79 10.53 10.73 480,156 +0.15(+1.39%)
Aug 07, 2015 10.48 10.61 10.43 10.58 477,774 +0.12(+1.11%)
Aug 06, 2015 10.60 10.65 10.41 10.46 511,050 -0.11(-1.04%)
Aug 05, 2015 10.38 10.64 10.38 10.57 541,087 +0.16(+1.53%)
Aug 04, 2015 10.42 10.46 10.37 10.41 622,701 +0.02(+0.18%)
Aug 03, 2015 10.36 10.41 9.962 10.40 587,449 +0.06(+0.59%)
Jul 31, 2015 9.580 10.39 9.551 10.33 724,851 -0.02(-0.24%)
Jul 30, 2015 10.16 10.37 10.15 10.36 409,805 +0.13(+1.32%)
Jul 29, 2015 10.16 10.28 10.11 10.22 350,224 +0.07(+0.73%)
Jul 28, 2015 10.14 10.19 10.06 10.15 273,132 +0.04(+0.36%)
Jul 27, 2015 10.11 10.17 10.04 10.11 427,713 -0.06(-0.54%)
Jul 24, 2015 10.19 10.30 10.10 10.17 303,245 -0.04(-0.36%)
Jul 23, 2015 10.30 10.35 10.19 10.21 342,325 -0.11(-1.07%)
Jul 22, 2015 10.14 10.37 10.14 10.32 397,564 +0.13(+1.32%)
Jul 21, 2015 10.19 10.30 10.11 10.18 331,409 -0.03(-0.30%)
Jul 20, 2015 10.08 10.22 10.07 10.21 382,073 +0.13(+1.28%)
Jul 17, 2015 10.16 10.16 10.05 10.08 438,435 -0.05(-0.48%)
Jul 16, 2015 10.22 10.25 10.11 10.13 664,500 -0.06(-0.54%)
Jul 15, 2015 10.19 10.26 10.11 10.19 342,457 -0.01(-0.12%)
Jul 14, 2015 10.11 10.23 10.10 10.20 445,019 +0.08(+0.79%)
Jul 13, 2015 10.11 10.14 10.04 10.12 473,664 +0.02(+0.18%)
Jul 10, 2015 10.19 10.29 9.979 10.10 806,139 -0.12(-1.14%)
Jul 09, 2015 10.08 10.29 10.08 10.22 526,689 +0.17(+1.65%)
Jul 08, 2015 10.21 10.32 9.979 10.05 1,048,016 -0.19(-1.86%)
Jul 07, 2015 10.35 10.38 10.23 10.24 683,549 -0.12(-1.18%)
Jul 06, 2015 10.28 10.38 10.25 10.37 505,025 +0.02(+0.18%)
Jul 02, 2015 10.37 10.35 10.35 10.35 677,048 -0.04(-0.41%)
Jul 01, 2015 10.35 10.46 10.33 10.39 702,927 +0.08(+0.77%)
Jun 30, 2015 10.34 10.52 10.30 10.31 662,141 -0.00(-0.03%)
Jun 29, 2015 10.33 10.40 10.21 10.31 767,063 -0.09(-0.91%)
Jun 26, 2015 10.25 10.41 10.19 10.41 1,744,970 +0.20(+1.92%)
Jun 25, 2015 10.03 10.27 9.911 10.21 896,511 +0.18(+1.77%)
Jun 24, 2015 9.875 10.10 9.783 10.03 981,938 +0.16(+1.61%)
Jun 23, 2015 9.721 9.875 9.721 9.875 385,664 +0.13(+1.38%)
Jun 22, 2015 9.715 9.764 9.599 9.740 299,628 +0.09(+0.89%)
Jun 19, 2015 9.544 9.688 9.464 9.654 746,524 +0.15(+1.55%)
Jun 18, 2015 9.525 9.550 9.476 9.507 752,479 +0.01(+0.13%)
Jun 17, 2015 9.574 9.617 9.476 9.495 388,669 -0.07(-0.77%)
Jun 16, 2015 9.531 9.599 9.460 9.568 311,239 +0.02(+0.26%)
Jun 15, 2015 9.489 9.568 9.376 9.544 330,047 +0.01(+0.06%)
Jun 12, 2015 9.458 9.550 9.409 9.538 313,422 +0.06(+0.65%)
Jun 11, 2015 9.341 9.495 9.274 9.476 415,753 +0.11(+1.18%)
Jun 10, 2015 9.311 9.458 9.311 9.366 488,355 +0.10(+1.06%)
Jun 09, 2015 9.268 9.311 9.243 9.268 402,237 -0.02(-0.26%)
Jun 08, 2015 9.207 9.304 9.207 9.292 330,765 +0.05(+0.59%)
Jun 05, 2015 9.256 9.268 9.170 9.237 620,354 +0.11(+1.20%)
Jun 04, 2015 9.115 9.146 9.079 9.128 254,465 -0.04(-0.47%)
Jun 03, 2015 9.097 9.189 9.045 9.170 300,257 +0.10(+1.14%)
Jun 02, 2015 8.987 9.109 8.987 9.067 382,269 +0.05(+0.54%)
Jun 01, 2015 9.067 9.073 8.977 9.018 272,191 -0.04(-0.47%)
May 29, 2015 9.012 9.103 8.970 9.060 711,297 +0.02(+0.27%)
May 28, 2015 8.975 9.042 8.938 9.036 276,958 +0.07(+0.82%)
May 27, 2015 8.914 9.036 8.914 8.963 246,729 +0.03(+0.34%)
May 26, 2015 8.963 8.963 8.890 8.932 244,057 -0.07(-0.75%)
May 22, 2015 8.969 8.999 8.999 8.999 276,662 +0.03(+0.34%)
May 21, 2015 8.963 8.999 8.951 8.969 235,692 -0.02(-0.20%)
May 20, 2015 9.018 9.024 8.963 8.987 340,964 -0.05(-0.54%)
May 19, 2015 9.024 9.073 9.012 9.036 437,033 +0.02(+0.20%)
May 18, 2015 8.957 9.018 8.957 9.018 387,715 +0.02(+0.27%)
May 15, 2015 8.999 9.079 8.969 8.993 363,079 -0.01(-0.07%)
May 14, 2015 8.993 9.012 8.963 8.999 361,699 +0.00(+0.00%)
May 13, 2015 8.999 9.012 8.969 8.999 309,876 +0.01(+0.07%)
May 12, 2015 8.926 9.012 8.859 8.993 379,084 +0.04(+0.41%)
May 11, 2015 8.920 9.012 8.920 8.957 227,338 +0.01(+0.14%)
May 08, 2015 8.963 8.987 8.932 8.945 220,026 +0.00(+0.00%)
May 07, 2015 8.847 8.990 8.798 8.945 245,349 +0.07(+0.83%)
May 06, 2015 8.841 8.914 8.835 8.871 260,552 -0.01(-0.07%)
May 05, 2015 8.853 8.945 8.776 8.877 336,638 -0.01(-0.14%)
May 04, 2015 8.774 8.896 8.774 8.890 342,436 +0.11(+1.25%)
May 01, 2015 8.896 9.030 8.731 8.780 424,699 -0.14(-1.57%)
Apr 30, 2015 8.963 9.024 8.883 8.920 296,582 -0.07(-0.81%)
Apr 29, 2015 8.981 9.030 8.969 8.993 277,462 -0.02(-0.27%)
Apr 28, 2015 8.914 9.030 8.914 9.018 280,746 +0.08(+0.89%)
Apr 27, 2015 8.969 9.024 8.914 8.938 287,733 -0.01(-0.14%)
Apr 24, 2015 8.987 9.012 8.938 8.951 294,283 -0.05(-0.54%)
Apr 23, 2015 8.963 9.053 8.963 8.999 415,188 +0.01(+0.07%)
Apr 22, 2015 8.987 9.009 8.926 8.993 252,573 +0.02(+0.27%)
Apr 21, 2015 8.932 9.006 8.902 8.969 357,012 +0.02(+0.20%)
Apr 20, 2015 8.896 8.987 8.853 8.951 336,746 +0.09(+0.96%)
Apr 17, 2015 8.945 8.969 8.847 8.865 258,280 -0.11(-1.22%)
Apr 16, 2015 8.963 8.999 8.896 8.975 316,501 -0.02(-0.20%)
Apr 15, 2015 8.999 9.012 8.957 8.993 319,662 -0.01(-0.07%)
Apr 14, 2015 8.945 9.012 8.914 8.999 461,393 +0.02(+0.20%)
Apr 13, 2015 8.932 9.012 8.932 8.981 316,932 +0.02(+0.27%)
Apr 10, 2015 8.920 9.006 8.877 8.957 262,375 +0.05(+0.55%)
Apr 09, 2015 8.920 8.938 8.822 8.908 276,562 -0.01(-0.14%)
Apr 08, 2015 8.896 8.963 8.871 8.920 352,360 -0.01(-0.07%)
Apr 07, 2015 8.951 8.999 8.902 8.926 260,262 -0.01(-0.14%)
Apr 06, 2015 8.926 8.966 8.877 8.938 314,201 -0.05(-0.54%)
Apr 02, 2015 8.945 8.987 8.987 8.987 329,601 +0.02(+0.27%)
Apr 01, 2015 8.932 8.993 8.871 8.963 308,039 +0.01(+0.07%)
Mar 31, 2015 8.908 8.999 8.908 8.957 364,882 -0.01(-0.07%)
Mar 30, 2015 8.975 9.018 8.945 8.963 460,632 +0.02(+0.20%)
Mar 27, 2015 8.896 8.969 8.850 8.945 311,127 +0.06(+0.69%)
Mar 26, 2015 8.865 8.914 8.804 8.883 358,167 +0.01(+0.07%)
Mar 25, 2015 8.981 8.987 8.859 8.877 479,761 -0.10(-1.09%)
Mar 24, 2015 8.999 9.021 8.908 8.975 475,436 -0.01(-0.14%)
Mar 23, 2015 8.938 9.006 8.822 8.987 360,639 +0.04(+0.41%)
Mar 20, 2015 9.006 9.006 8.627 8.951 734,849 +0.00(+0.00%)
Mar 19, 2015 8.883 8.957 8.810 8.951 333,312 +0.05(+0.62%)
Mar 18, 2015 8.877 8.902 8.798 8.896 411,181 +0.01(+0.07%)
Mar 17, 2015 8.829 8.908 8.804 8.890 345,562 +0.02(+0.17%)
Mar 16, 2015 8.890 8.896 8.780 8.874 456,797 +0.01(+0.10%)
Mar 13, 2015 8.853 8.896 8.804 8.865 380,158 -0.04(-0.41%)
Mar 12, 2015 8.841 8.902 8.822 8.902 406,290 +0.09(+1.04%)
Mar 11, 2015 8.774 8.822 8.743 8.810 373,951 +0.05(+0.56%)
Mar 10, 2015 8.865 8.865 8.749 8.761 573,623 -0.10(-1.17%)
Mar 09, 2015 8.749 8.877 8.749 8.865 389,161 +0.09(+0.97%)
Mar 06, 2015 8.768 8.847 8.713 8.780 480,115 +0.04(+0.45%)
Mar 05, 2015 8.639 8.752 8.566 8.740 334,600 +0.09(+1.09%)
Mar 04, 2015 8.646 8.664 8.664 8.646 439,037 -0.02(-0.21%)
Mar 03, 2015 8.652 8.682 8.567 8.664 376,146 +0.00(+0.00%)
Mar 02, 2015 8.542 8.682 8.506 8.664 433,611 +0.10(+1.21%)
Feb 27, 2015 8.506 8.619 8.488 8.561 886,996 +0.04(+0.43%)
Feb 26, 2015 8.542 8.585 8.515 8.524 363,045 -0.03(-0.35%)
Feb 25, 2015 8.561 8.621 8.530 8.554 335,797 +0.01(+0.07%)
Feb 24, 2015 8.548 8.615 8.530 8.548 372,489 -0.02(-0.21%)
Feb 23, 2015 8.609 8.621 8.530 8.567 416,435 -0.04(-0.49%)
Feb 20, 2015 8.573 8.609 8.463 8.609 331,241 +0.02(+0.28%)
Feb 19, 2015 8.542 8.591 8.488 8.585 278,717 +0.01(+0.14%)
Feb 18, 2015 8.676 8.700 8.542 8.573 949,179 -0.13(-1.53%)
Feb 17, 2015 8.797 8.828 8.670 8.706 527,581 -0.08(-0.90%)
Feb 13, 2015 8.682 8.785 8.785 8.785 1,136,493 +0.11(+1.26%)
Feb 12, 2015 8.633 8.700 8.603 8.676 374,626 +0.05(+0.56%)
Feb 11, 2015 8.664 8.682 8.603 8.627 317,513 -0.05(-0.63%)
Feb 10, 2015 8.658 8.688 8.615 8.682 559,513 +0.06(+0.70%)
Feb 09, 2015 8.658 8.682 8.579 8.621 313,133 -0.05(-0.63%)
Feb 06, 2015 8.658 8.737 8.627 8.676 394,835 +0.05(+0.56%)
Feb 05, 2015 8.554 8.694 8.554 8.627 463,804 +0.10(+1.14%)
Feb 04, 2015 8.585 8.651 8.530 8.530 380,756 -0.11(-1.26%)
Feb 03, 2015 8.518 8.664 8.518 8.639 459,971 +0.11(+1.28%)
Feb 02, 2015 8.506 8.561 8.397 8.530 607,341 +0.02(+0.21%)
Jan 30, 2015 8.603 8.603 8.433 8.512 445,322 -0.09(-1.06%)
Jan 29, 2015 8.585 8.646 8.512 8.603 491,651 +0.07(+0.78%)
Jan 28, 2015 8.712 8.749 8.518 8.536 378,458 -0.13(-1.47%)
Jan 27, 2015 8.676 8.785 8.621 8.664 304,650 -0.06(-0.70%)
Jan 26, 2015 8.646 8.761 8.609 8.724 457,675 +0.09(+1.05%)
Jan 23, 2015 8.633 8.682 8.554 8.633 643,956 -0.03(-0.35%)
Jan 22, 2015 8.633 8.712 8.573 8.664 1,078,228 +0.07(+0.78%)
Jan 21, 2015 8.591 8.646 8.561 8.597 316,577 -0.01(-0.07%)
Jan 20, 2015 8.591 8.646 8.564 8.603 604,676 +0.03(+0.35%)
Jan 16, 2015 8.512 8.618 8.512 8.573 484,953 +0.05(+0.57%)
Jan 15, 2015 8.554 8.579 8.506 8.524 595,367 -0.03(-0.35%)
Jan 14, 2015 8.597 8.621 8.518 8.554 588,766 -0.10(-1.12%)
Jan 13, 2015 8.682 8.797 8.609 8.652 664,685 +0.02(+0.28%)
Jan 12, 2015 8.676 8.682 8.621 8.627 398,759 -0.02(-0.28%)
Jan 09, 2015 8.761 8.779 8.639 8.652 329,355 -0.10(-1.11%)
Jan 08, 2015 8.731 8.834 8.670 8.749 465,565 +0.08(+0.91%)
Jan 07, 2015 8.718 8.779 8.652 8.670 436,535 +0.02(+0.28%)
Jan 06, 2015 8.864 8.876 8.585 8.646 819,653 -0.19(-2.13%)
Jan 05, 2015 8.864 8.998 8.791 8.834 502,392 -0.09(-0.99%)
Jan 02, 2015 9.089 9.101 8.907 8.922 494,339 -0.12(-1.28%)
Dec 31, 2014 9.089 9.037 9.037 9.037 319,206 -0.06(-0.70%)
Dec 30, 2014 9.095 9.143 9.064 9.101 695,332 +0.02(+0.20%)
Dec 29, 2014 9.077 9.137 9.064 9.083 837,862 +0.01(+0.07%)
Dec 26, 2014 9.083 9.125 9.064 9.077 444,658 +0.00(+0.00%)
Dec 24, 2014 9.071 9.077 9.077 9.077 283,135 +0.04(+0.40%)
Dec 23, 2014 9.016 9.071 9.010 9.040 538,388 +0.06(+0.68%)
Dec 22, 2014 8.979 9.016 8.961 8.979 867,939 -0.01(-0.07%)
Dec 19, 2014 9.016 9.046 8.943 8.986 939,321 -0.03(-0.34%)
Dec 18, 2014 9.028 9.077 8.998 9.016 2,956,127 +0.04(+0.41%)
Dec 17, 2014 9.040 9.064 8.901 8.979 719,601 -0.06(-0.67%)
Dec 16, 2014 8.919 9.131 8.919 9.040 495,871 +0.05(+0.54%)
Dec 15, 2014 9.113 9.259 8.955 8.992 325,634 -0.08(-0.87%)
Dec 12, 2014 9.089 9.222 9.058 9.071 478,746 -0.09(-0.93%)
Dec 11, 2014 9.149 9.231 9.131 9.156 287,391 +0.05(+0.53%)
Dec 10, 2014 9.162 9.222 8.998 9.107 336,443 -0.07(-0.79%)
Dec 09, 2014 9.052 9.198 9.016 9.180 711,510 +0.07(+0.73%)
Dec 08, 2014 9.131 9.192 9.101 9.113 841,261 -0.05(-0.60%)
Dec 05, 2014 9.137 9.216 9.137 9.168 1,083,030 +0.06(+0.67%)
Dec 04, 2014 9.077 9.113 9.034 9.107 958,431 +0.03(+0.33%)
Dec 03, 2014 9.083 9.101 9.022 9.077 619,574 +0.02(+0.20%)
Dec 02, 2014 9.064 9.083 9.022 9.058 1,830,211 +0.00(+0.00%)
Dec 01, 2014 9.119 9.137 9.028 9.058 563,497 -0.11(-1.19%)
Nov 28, 2014 9.179 9.294 9.161 9.167 304,672 -0.02(-0.20%)
Nov 26, 2014 9.149 9.185 9.185 9.185 799,608 +0.01(+0.13%)
Nov 25, 2014 9.246 9.264 9.167 9.173 635,371 -0.06(-0.65%)
Nov 24, 2014 9.173 9.246 9.173 9.234 499,563 +0.08(+0.86%)
Nov 21, 2014 9.216 9.246 9.155 9.155 395,054 +0.00(+0.00%)
Nov 20, 2014 9.089 9.197 9.064 9.155 301,880 +0.04(+0.40%)
Nov 19, 2014 9.143 9.216 8.980 9.119 210,964 -0.05(-0.53%)
Nov 18, 2014 9.155 9.216 9.143 9.167 348,015 +0.03(+0.33%)
Nov 17, 2014 9.149 9.185 9.101 9.137 318,603 -0.04(-0.46%)
Nov 14, 2014 9.161 9.228 9.113 9.179 589,107 +0.02(+0.26%)
Nov 13, 2014 9.167 9.209 9.143 9.155 272,537 -0.01(-0.13%)
Nov 12, 2014 9.107 9.191 9.077 9.167 286,037 +0.02(+0.26%)
Nov 11, 2014 9.179 9.191 9.119 9.143 167,108 -0.02(-0.26%)
Nov 10, 2014 9.149 9.228 9.107 9.167 234,752 +0.03(+0.33%)
Nov 07, 2014 9.119 9.167 8.976 9.137 184,201 +0.02(+0.27%)
Nov 06, 2014 9.016 9.134 9.016 9.113 284,799 +0.09(+1.00%)
Nov 05, 2014 9.022 9.083 8.986 9.022 320,472 +0.03(+0.34%)
Nov 04, 2014 8.986 9.016 8.907 8.992 343,249 -0.02(-0.17%)
Nov 03, 2014 9.010 9.052 8.962 9.007 584,650 -0.02(-0.23%)
Oct 31, 2014 9.125 9.149 9.004 9.028 574,938 -0.06(-0.66%)
Oct 30, 2014 8.835 9.173 8.835 9.089 504,072 +0.12(+1.35%)
Oct 29, 2014 8.780 9.010 8.732 8.968 417,782 +0.09(+1.02%)
Oct 28, 2014 8.762 8.919 8.762 8.877 423,458 +0.10(+1.10%)
Oct 27, 2014 8.738 8.811 8.756 8.780 347,463 +0.02(+0.28%)
Oct 24, 2014 8.702 8.780 8.672 8.756 356,601 +0.02(+0.28%)
Oct 23, 2014 8.768 8.853 8.720 8.732 396,238 +0.01(+0.14%)
Oct 22, 2014 8.738 8.823 8.714 8.720 340,460 -0.03(-0.35%)
Oct 21, 2014 8.666 8.786 8.581 8.750 427,107 +0.11(+1.33%)
Oct 20, 2014 8.551 8.690 8.487 8.635 311,726 +0.04(+0.49%)
Oct 17, 2014 8.581 8.635 8.551 8.593 367,829 +0.08(+0.92%)
Oct 16, 2014 8.327 8.539 8.327 8.515 323,005 +0.08(+1.00%)
Oct 15, 2014 8.472 8.539 8.363 8.430 463,077 -0.15(-1.69%)
Oct 14, 2014 8.460 8.666 8.460 8.575 327,966 +0.15(+1.72%)
Oct 13, 2014 8.363 8.508 8.301 8.430 274,433 +0.05(+0.58%)
Oct 10, 2014 8.442 8.460 8.376 8.382 430,487 -0.06(-0.72%)
Oct 09, 2014 8.605 8.678 8.433 8.442 474,173 -0.18(-2.03%)
Oct 08, 2014 8.508 8.648 8.478 8.617 410,067 +0.10(+1.13%)
Oct 07, 2014 8.605 8.617 8.466 8.521 375,435 -0.10(-1.12%)
Oct 06, 2014 8.684 8.696 8.592 8.617 278,646 -0.07(-0.77%)
Oct 03, 2014 8.672 8.720 8.654 8.684 437,982 +0.06(+0.70%)
Oct 02, 2014 8.551 8.654 8.545 8.623 263,069 +0.05(+0.56%)
Oct 01, 2014 8.666 8.702 8.563 8.575 369,327 -0.08(-0.91%)
Sep 30, 2014 8.714 8.714 8.641 8.654 341,567 -0.04(-0.49%)
Sep 29, 2014 8.569 8.708 8.466 8.696 363,480 +0.07(+0.77%)
Sep 26, 2014 8.660 8.684 8.614 8.629 396,097 +0.00(+0.00%)
Sep 25, 2014 8.708 8.708 8.611 8.629 422,885 -0.10(-1.18%)
Sep 24, 2014 8.684 8.747 8.641 8.732 346,570 +0.08(+0.91%)
Sep 23, 2014 8.762 8.799 8.647 8.654 455,652 -0.08(-0.97%)
Sep 22, 2014 8.762 8.786 8.696 8.738 240,890 -0.02(-0.21%)
Sep 19, 2014 8.768 8.938 8.750 8.756 1,043,178 -0.02(-0.21%)
Sep 18, 2014 8.756 8.823 8.738 8.774 991,229 +0.04(+0.48%)
Sep 17, 2014 8.696 8.811 8.656 8.732 482,919 +0.08(+0.91%)
Sep 16, 2014 8.696 8.714 8.623 8.654 455,752 -0.02(-0.28%)
Sep 15, 2014 8.738 8.774 8.660 8.678 417,944 -0.08(-0.90%)
Sep 12, 2014 8.750 8.805 8.702 8.756 401,892 +0.01(+0.07%)
Sep 11, 2014 8.738 8.774 8.690 8.750 445,025 -0.01(-0.07%)
Sep 10, 2014 8.799 8.895 8.684 8.756 1,082,571 +0.10(+1.19%)
Sep 09, 2014 8.714 8.726 8.629 8.654 349,704 -0.08(-0.90%)
Sep 08, 2014 8.738 8.774 8.685 8.732 280,015 -0.01(-0.07%)
Sep 05, 2014 8.738 8.780 8.696 8.738 520,588 +0.00(+0.00%)
Sep 04, 2014 8.780 8.798 8.720 8.738 761,377 -0.01(-0.14%)
Sep 03, 2014 8.804 8.816 8.744 8.750 663,104 -0.03(-0.34%)
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.