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 (%)
Jan 31, 2011 5.708 5.779 5.650 5.732 830,031 +0.05(+0.93%)
Jan 28, 2011 5.732 5.785 5.609 5.679 1,135,002 -0.05(-0.92%)
Jan 27, 2011 5.632 5.779 5.603 5.732 1,845,536 +0.09(+1.56%)
Jan 26, 2011 5.738 5.738 5.614 5.644 684,012 -0.10(-1.74%)
Jan 25, 2011 5.661 5.767 5.626 5.744 664,873 +0.06(+1.14%)
Jan 24, 2011 5.679 5.726 5.627 5.679 865,336 -0.01(-0.21%)
Jan 21, 2011 5.691 5.714 5.644 5.691 853,875 +0.04(+0.62%)
Jan 20, 2011 5.703 5.744 5.620 5.656 1,557,666 -0.06(-1.13%)
Jan 19, 2011 5.808 5.820 5.708 5.720 937,304 -0.11(-1.82%)
Jan 18, 2011 5.832 5.867 5.761 5.826 1,366,823 -0.04(-0.60%)
Jan 14, 2011 5.656 5.867 5.656 5.861 2,380,703 +0.21(+3.64%)
Jan 13, 2011 5.644 5.773 5.644 5.656 2,669,869 -0.01(-0.10%)
Jan 12, 2011 5.550 5.661 5.532 5.661 3,086,352 +0.15(+2.77%)
Jan 11, 2011 5.444 5.532 5.426 5.509 1,609,288 +0.10(+1.85%)
Jan 10, 2011 5.485 5.485 5.356 5.409 1,596,745 -0.09(-1.71%)
Jan 07, 2011 5.497 5.526 5.391 5.503 1,396,169 +0.02(+0.43%)
Jan 06, 2011 5.514 5.526 5.426 5.479 1,029,191 -0.01(-0.21%)
Jan 05, 2011 5.379 5.497 5.362 5.491 1,648,839 +0.11(+1.97%)
Jan 04, 2011 5.409 5.514 5.373 5.385 3,165,371 -0.01(-0.11%)
Jan 03, 2011 5.367 5.391 5.291 5.391 1,594,933 +0.09(+1.66%)
Dec 31, 2010 5.309 5.362 5.285 5.303 1,357,812 +0.05(+0.89%)
Dec 30, 2010 5.144 5.291 5.138 5.256 1,478,591 +0.14(+2.76%)
Dec 29, 2010 5.132 5.162 5.091 5.115 536,818 -0.02(-0.34%)
Dec 28, 2010 5.079 5.162 5.079 5.132 639,125 +0.05(+1.04%)
Dec 27, 2010 5.056 5.115 5.038 5.079 449,427 +0.02(+0.46%)
Dec 23, 2010 5.103 5.103 5.018 5.056 1,003,126 -0.05(-1.04%)
Dec 22, 2010 5.015 5.215 5.015 5.109 1,631,411 +0.11(+2.24%)
Dec 21, 2010 4.979 4.997 4.915 4.997 2,005,658 +0.05(+0.95%)
Dec 20, 2010 4.821 5.009 4.821 4.950 1,512,502 +0.16(+3.31%)
Dec 17, 2010 4.821 4.909 4.788 4.791 2,611,606 -0.04(-0.73%)
Dec 16, 2010 4.797 4.909 4.768 4.827 2,048,878 +0.04(+0.74%)
Dec 15, 2010 4.821 4.868 4.738 4.791 1,919,291 -0.02(-0.49%)
Dec 14, 2010 4.756 4.838 4.744 4.815 1,972,411 +0.05(+1.11%)
Dec 13, 2010 4.791 4.791 4.756 4.762 2,396,920 +0.00(+0.00%)
Dec 10, 2010 4.850 4.856 4.744 4.762 1,338,674 -0.09(-1.82%)
Dec 09, 2010 4.885 4.891 4.838 4.850 1,249,294 -0.02(-0.48%)
Dec 08, 2010 4.921 4.927 4.868 4.874 2,242,533 -0.05(-0.96%)
Dec 07, 2010 4.927 4.956 4.897 4.921 1,100,510 +0.02(+0.36%)
Dec 06, 2010 4.909 4.979 4.874 4.903 1,021,784 -0.04(-0.71%)
Dec 03, 2010 4.880 4.956 4.838 4.938 962,202 +0.04(+0.72%)
Dec 02, 2010 4.733 4.909 4.727 4.903 2,087,184 +0.16(+3.47%)
Dec 01, 2010 4.821 4.821 4.697 4.738 2,755,762 -0.07(-1.47%)
Nov 30, 2010 4.697 4.815 4.674 4.809 9,260,140 +0.06(+1.36%)
Nov 29, 2010 4.697 4.768 4.644 4.744 1,456,106 +0.02(+0.37%)
Nov 26, 2010 4.709 4.733 4.562 4.727 1,164,404 -0.02(-0.50%)
Nov 24, 2010 4.856 4.750 4.750 4.750 939,453 +0.04(+0.87%)
Nov 23, 2010 4.703 4.762 4.668 4.709 1,199,270 -0.06(-1.23%)
Nov 22, 2010 4.709 4.791 4.703 4.768 965,898 +0.05(+1.12%)
Nov 19, 2010 4.756 4.762 4.703 4.715 426,161 -0.06(-1.23%)
Nov 18, 2010 4.756 4.780 4.733 4.774 1,165,557 +0.06(+1.25%)
Nov 17, 2010 4.756 4.780 4.703 4.715 860,391 -0.03(-0.62%)
Nov 16, 2010 4.827 4.833 4.709 4.744 1,304,277 -0.09(-1.94%)
Nov 15, 2010 4.897 4.956 4.830 4.838 1,092,617 -0.05(-0.96%)
Nov 12, 2010 4.991 5.015 4.885 4.885 2,181,787 -0.15(-3.03%)
Nov 11, 2010 4.909 5.144 4.909 5.038 2,135,686 -0.21(-3.98%)
Nov 10, 2010 5.027 5.250 5.027 5.247 997,480 +0.21(+4.14%)
Nov 09, 2010 5.109 5.138 5.038 5.038 999,152 -0.07(-1.38%)
Nov 08, 2010 5.273 5.273 5.103 5.109 1,317,645 -0.17(-3.23%)
Nov 05, 2010 5.356 5.373 5.256 5.279 825,668 -0.08(-1.53%)
Nov 04, 2010 5.150 5.367 5.115 5.362 1,240,189 +0.28(+5.43%)
Nov 03, 2010 5.068 5.138 5.068 5.085 978,759 -0.01(-0.23%)
Nov 02, 2010 5.144 5.144 5.068 5.097 1,159,976 -0.01(-0.12%)
Nov 01, 2010 5.150 5.156 5.027 5.103 1,121,391 -0.03(-0.57%)
Oct 29, 2010 4.968 5.150 4.909 5.132 1,629,439 +0.14(+2.83%)
Oct 28, 2010 5.038 5.038 4.927 4.991 1,685,813 -0.04(-0.70%)
Oct 27, 2010 5.038 5.038 4.950 5.027 1,080,445 -0.14(-2.62%)
Oct 25, 2010 5.126 5.215 5.126 5.162 1,548,978 +0.05(+1.04%)
Oct 22, 2010 5.009 5.121 4.991 5.109 907,542 +0.11(+2.24%)
Oct 21, 2010 5.003 5.032 4.944 4.997 1,229,121 -0.01(-0.12%)
Oct 20, 2010 5.062 5.085 4.985 5.003 1,144,103 -0.06(-1.16%)
Oct 19, 2010 5.056 5.115 5.047 5.062 1,090,848 -0.04(-0.81%)
Oct 18, 2010 5.126 5.138 5.062 5.103 922,045 -0.01(-0.23%)
Oct 15, 2010 5.203 5.221 5.085 5.115 641,175 -0.05(-0.91%)
Oct 14, 2010 5.232 5.262 5.156 5.162 860,298 -0.09(-1.68%)
Oct 13, 2010 5.279 5.303 5.221 5.250 276,410 +0.01(+0.11%)
Oct 12, 2010 5.297 5.309 5.191 5.244 1,063,512 -0.05(-1.00%)
Oct 11, 2010 5.338 5.350 5.291 5.297 265,594 -0.04(-0.77%)
Oct 08, 2010 5.367 5.367 5.303 5.338 357,118 -0.04(-0.66%)
Oct 07, 2010 5.397 5.432 5.350 5.373 540,092 -0.02(-0.33%)
Oct 06, 2010 5.362 5.438 5.362 5.391 887,036 +0.01(+0.22%)
Oct 05, 2010 5.379 5.397 5.326 5.379 937,786 +0.05(+0.88%)
Oct 04, 2010 5.367 5.385 5.320 5.332 545,583 -0.04(-0.66%)
Oct 01, 2010 5.438 5.450 5.367 5.367 606,612 -0.04(-0.65%)
Sep 30, 2010 5.362 5.438 5.362 5.403 1,556,940 +0.08(+1.55%)
Sep 29, 2010 5.391 5.426 5.320 5.320 2,401,661 -0.08(-1.42%)
Sep 28, 2010 5.326 5.415 5.320 5.397 977,810 +0.07(+1.32%)
Sep 27, 2010 5.420 5.432 5.326 5.326 780,333 -0.09(-1.74%)
Sep 24, 2010 5.338 5.450 5.320 5.420 843,116 +0.14(+2.56%)
Sep 23, 2010 5.350 5.432 5.285 5.285 1,024,105 -0.09(-1.75%)
Sep 22, 2010 5.497 5.517 5.373 5.379 627,242 -0.12(-2.14%)
Sep 21, 2010 5.509 5.550 5.450 5.497 1,327,102 +0.00(+0.00%)
Sep 20, 2010 5.320 5.514 5.320 5.497 1,304,200 +0.19(+3.66%)
Sep 17, 2010 5.315 5.338 5.273 5.303 1,244,960 -0.07(-1.31%)
Sep 15, 2010 5.462 5.467 5.315 5.373 2,224,213 -0.12(-2.14%)
Sep 14, 2010 5.556 5.579 5.491 5.491 778,892 -0.06(-1.06%)
Sep 13, 2010 5.544 5.591 5.526 5.550 608,580 +0.04(+0.75%)
Sep 10, 2010 5.526 5.573 5.462 5.509 508,005 -0.02(-0.32%)
Sep 09, 2010 5.550 5.603 5.497 5.526 852,046 +0.04(+0.75%)
Sep 08, 2010 5.573 5.620 5.467 5.485 1,412,461 -0.09(-1.69%)
Sep 07, 2010 5.673 5.703 5.532 5.579 970,104 -0.13(-2.27%)
Sep 03, 2010 5.756 5.767 5.685 5.708 1,106,565 +0.01(+0.21%)
Sep 02, 2010 5.473 5.750 5.432 5.697 2,919,935 +0.22(+4.08%)
Sep 01, 2010 5.462 5.538 5.450 5.473 2,560,959 +0.08(+1.42%)
Aug 31, 2010 5.268 5.409 5.244 5.397 1,297,177 +0.12(+2.23%)
Aug 30, 2010 5.391 5.420 5.279 5.279 892,880 -0.11(-2.07%)
Aug 27, 2010 5.367 5.397 5.291 5.391 969,965 +0.10(+1.89%)
Aug 26, 2010 5.350 5.367 5.291 5.291 526,648 -0.04(-0.66%)
Aug 25, 2010 5.344 5.362 5.297 5.326 866,881 -0.06(-1.20%)
Aug 24, 2010 5.379 5.415 5.344 5.391 1,693,357 -0.04(-0.65%)
Aug 23, 2010 5.444 5.462 5.409 5.426 1,007,390 +0.00(+0.00%)
Aug 20, 2010 5.367 5.432 5.344 5.426 1,148,876 +0.06(+1.10%)
Aug 19, 2010 5.432 5.438 5.303 5.367 1,226,137 -0.09(-1.62%)
Aug 18, 2010 5.456 5.509 5.444 5.456 708,135 -0.03(-0.54%)
Aug 17, 2010 5.479 5.520 5.450 5.485 1,285,911 +0.01(+0.21%)
Aug 16, 2010 5.438 5.485 5.391 5.473 1,500,900 +0.01(+0.11%)
Aug 13, 2010 5.397 5.509 5.385 5.467 1,566,268 +0.09(+1.75%)
Aug 12, 2010 5.397 5.426 5.326 5.373 1,712,562 -0.03(-0.54%)
Aug 11, 2010 5.526 5.644 5.397 5.403 3,540,936 -0.18(-3.26%)
Aug 10, 2010 5.820 5.855 5.585 5.585 2,963,404 -0.28(-4.81%)
Aug 09, 2010 5.879 5.997 5.744 5.867 5,953,527 -0.01(-0.20%)
Aug 06, 2010 6.085 6.108 5.855 5.879 4,767,610 -0.03(-0.50%)
Aug 05, 2010 6.290 6.455 5.726 5.908 9,213,148 -1.41(-19.21%)
Aug 04, 2010 7.460 7.460 7.296 7.313 744,278 -0.11(-1.50%)
Aug 03, 2010 7.402 7.455 7.396 7.425 794,992 +0.00(+0.00%)
Aug 02, 2010 7.402 7.443 7.337 7.425 2,074,871 +0.10(+1.36%)
Jul 30, 2010 7.278 7.343 7.278 7.325 797,455 +0.01(+0.16%)
Jul 29, 2010 7.396 7.408 7.237 7.313 675,417 -0.05(-0.72%)
Jul 28, 2010 7.378 7.402 7.331 7.366 545,330 -0.04(-0.48%)
Jul 27, 2010 7.472 7.531 7.384 7.402 948,391 -0.02(-0.32%)
Jul 26, 2010 7.360 7.431 7.308 7.425 804,012 +0.09(+1.28%)
Jul 23, 2010 7.296 7.366 7.272 7.331 864,074 +0.01(+0.16%)
Jul 22, 2010 7.243 7.366 7.219 7.319 1,081,996 +0.12(+1.72%)
Jul 21, 2010 7.372 7.372 7.178 7.196 823,861 -0.15(-2.08%)
Jul 20, 2010 7.255 7.349 7.225 7.349 1,277,696 +0.03(+0.40%)
Jul 19, 2010 7.302 7.396 7.296 7.319 1,125,718 +0.03(+0.40%)
Jul 16, 2010 7.460 7.537 7.284 7.290 830,112 -0.20(-2.67%)
Jul 15, 2010 7.513 7.566 7.419 7.490 596,939 -0.01(-0.16%)
Jul 14, 2010 7.584 7.584 7.484 7.502 725,281 -0.07(-0.93%)
Jul 13, 2010 7.525 7.572 7.466 7.572 1,375,699 +0.13(+1.74%)
Jul 12, 2010 7.466 7.549 7.443 7.443 562,414 -0.05(-0.63%)
Jul 09, 2010 7.484 7.531 7.419 7.490 888,922 +0.02(+0.24%)
Jul 08, 2010 7.549 7.572 7.425 7.472 835,353 -0.01(-0.08%)
Jul 07, 2010 7.360 7.490 7.355 7.478 772,439 +0.12(+1.60%)
Jul 06, 2010 7.466 7.478 7.325 7.360 548,590 -0.02(-0.24%)
Jul 02, 2010 7.490 7.490 7.349 7.378 539,072 -0.07(-0.95%)
Jul 01, 2010 7.278 7.455 7.178 7.449 2,359,521 +0.15(+2.10%)
Jun 30, 2010 7.360 7.449 7.284 7.296 850,223 -0.09(-1.19%)
Jun 29, 2010 7.490 7.490 7.349 7.384 1,060,205 -0.11(-1.49%)
Jun 25, 2010 7.443 7.572 7.425 7.496 1,932,097 +0.05(+0.71%)
Jun 24, 2010 7.455 7.525 7.437 7.443 704,257 -0.06(-0.78%)
Jun 23, 2010 7.625 7.654 7.487 7.502 1,138,651 -0.12(-1.62%)
Jun 22, 2010 7.725 7.743 7.625 7.625 1,052,234 -0.09(-1.14%)
Jun 21, 2010 7.713 7.748 7.672 7.713 952,853 +0.07(+0.92%)
Jun 18, 2010 7.613 7.654 7.537 7.643 1,441,791 +0.04(+0.54%)
Jun 17, 2010 7.643 7.654 7.560 7.602 598,346 -0.01(-0.08%)
Jun 16, 2010 7.554 7.654 7.531 7.607 657,082 +0.02(+0.23%)
Jun 15, 2010 7.549 7.602 7.513 7.590 479,825 +0.05(+0.62%)
Jun 14, 2010 7.572 7.607 7.537 7.543 815,414 +0.00(+0.00%)
Jun 11, 2010 7.443 7.543 7.413 7.543 651,321 +0.05(+0.71%)
Jun 10, 2010 7.484 7.513 7.408 7.490 800,975 +0.06(+0.79%)
Jun 09, 2010 7.455 7.519 7.413 7.431 608,883 +0.00(+0.00%)
Jun 08, 2010 7.460 7.513 7.308 7.431 1,260,839 -0.04(-0.47%)
Jun 07, 2010 7.560 7.637 7.455 7.466 893,790 -0.06(-0.78%)
Jun 04, 2010 7.649 7.681 7.519 7.525 668,285 -0.22(-2.81%)
Jun 03, 2010 7.760 7.772 7.696 7.743 605,874 -0.01(-0.08%)
Jun 02, 2010 7.637 7.749 7.625 7.748 1,208,500 +0.12(+1.62%)
Jun 01, 2010 7.731 7.772 7.625 7.625 667,104 -0.16(-2.04%)
May 28, 2010 7.801 7.848 7.743 7.784 725,914 -0.02(-0.23%)
May 27, 2010 7.719 7.801 7.637 7.801 597,650 +0.18(+2.39%)
May 26, 2010 7.672 7.748 7.619 7.619 973,321 -0.01(-0.15%)
May 25, 2010 7.525 7.649 7.478 7.631 693,248 +0.01(+0.15%)
May 24, 2010 7.707 7.772 7.619 7.619 518,109 -0.12(-1.52%)
May 21, 2010 7.631 7.748 7.610 7.737 1,197,877 +0.08(+1.08%)
May 20, 2010 7.807 8.019 7.654 7.654 954,309 -0.40(-4.96%)
May 19, 2010 8.113 8.184 8.010 8.054 1,110,124 -0.08(-0.94%)
May 18, 2010 8.254 8.260 8.113 8.131 1,337,376 -0.06(-0.79%)
May 17, 2010 8.236 8.283 8.069 8.195 1,126,804 -0.04(-0.43%)
May 14, 2010 8.231 8.248 8.128 8.231 1,414,968 -0.05(-0.57%)
May 13, 2010 8.278 8.354 8.254 8.278 648,307 +0.04(+0.43%)
May 12, 2010 8.136 8.248 8.084 8.242 1,072,920 +0.08(+1.01%)
May 11, 2010 8.131 8.265 7.967 8.160 1,083,990 +0.07(+0.87%)
May 10, 2010 8.008 8.283 7.961 8.090 1,619,643 +0.16(+1.99%)
May 07, 2010 8.061 8.072 7.868 7.932 1,778,413 -0.13(-1.67%)
May 06, 2010 8.219 8.219 7.756 8.066 1,854,478 -0.20(-2.41%)
May 05, 2010 8.271 8.359 8.207 8.265 543,700 -0.05(-0.56%)
May 04, 2010 8.335 8.423 8.300 8.312 773,878 -0.06(-0.70%)
May 03, 2010 8.312 8.376 8.271 8.371 481,253 +0.10(+1.20%)
Apr 30, 2010 8.341 8.423 8.271 8.271 734,630 -0.09(-1.05%)
Apr 29, 2010 8.341 8.400 8.265 8.359 646,066 +0.07(+0.85%)
Apr 28, 2010 8.259 8.306 8.213 8.289 757,681 +0.08(+1.00%)
Apr 27, 2010 8.254 8.353 8.195 8.207 701,637 -0.06(-0.78%)
Apr 26, 2010 8.417 8.458 8.259 8.271 602,955 -0.13(-1.53%)
Apr 23, 2010 8.359 8.417 8.330 8.400 609,034 -0.01(-0.07%)
Apr 22, 2010 8.318 8.412 8.295 8.406 911,439 +0.03(+0.35%)
Apr 21, 2010 8.254 8.388 8.254 8.376 981,414 +0.09(+1.13%)
Apr 20, 2010 8.224 8.283 8.183 8.283 720,603 +0.08(+1.00%)
Apr 19, 2010 8.183 8.219 8.102 8.201 1,065,273 +0.00(+0.00%)
Apr 16, 2010 8.283 8.312 8.119 8.201 1,462,200 -0.05(-0.57%)
Apr 15, 2010 8.014 8.254 7.955 8.248 1,637,730 +0.27(+3.37%)
Apr 14, 2010 7.897 7.979 7.891 7.979 573,214 +0.07(+0.89%)
Apr 13, 2010 7.955 7.979 7.897 7.908 752,334 -0.08(-1.02%)
Apr 12, 2010 8.084 8.096 7.961 7.990 803,166 -0.11(-1.30%)
Apr 09, 2010 8.043 8.096 7.979 8.096 658,968 +0.08(+0.95%)
Apr 08, 2010 7.955 8.031 7.932 8.020 1,168,064 +0.09(+1.11%)
Apr 07, 2010 7.762 7.932 7.762 7.932 1,591,921 +0.12(+1.57%)
Apr 06, 2010 7.762 7.832 7.751 7.809 693,624 +0.01(+0.15%)
Apr 05, 2010 7.780 7.803 7.751 7.797 392,502 +0.04(+0.45%)
Apr 01, 2010 7.844 7.762 7.762 7.762 778,360 -0.05(-0.60%)
Mar 31, 2010 7.745 7.832 7.692 7.809 943,314 +0.06(+0.75%)
Mar 30, 2010 7.792 7.832 7.733 7.751 537,003 -0.01(-0.08%)
Mar 29, 2010 7.809 7.885 7.751 7.756 671,511 -0.09(-1.12%)
Mar 26, 2010 7.973 8.014 7.786 7.844 946,235 -0.09(-1.11%)
Mar 25, 2010 7.932 8.014 7.920 7.932 1,035,951 +0.01(+0.07%)
Mar 24, 2010 7.955 7.955 7.856 7.926 665,969 -0.02(-0.22%)
Mar 23, 2010 7.926 7.949 7.868 7.944 797,878 +0.04(+0.44%)
Mar 22, 2010 7.786 7.944 7.756 7.908 947,623 +0.10(+1.27%)
Mar 19, 2010 7.780 7.832 7.704 7.809 1,930,627 +0.01(+0.15%)
Mar 18, 2010 7.751 7.832 7.727 7.797 752,329 +0.05(+0.68%)
Mar 17, 2010 7.751 7.844 7.710 7.745 933,865 +0.01(+0.08%)
Mar 16, 2010 7.721 7.739 7.657 7.739 469,160 +0.04(+0.46%)
Mar 15, 2010 7.639 7.715 7.622 7.704 591,971 +0.01(+0.15%)
Mar 12, 2010 7.721 7.721 7.657 7.692 438,470 -0.01(-0.08%)
Mar 11, 2010 7.604 7.698 7.587 7.698 822,903 +0.11(+1.46%)
Mar 10, 2010 7.569 7.587 7.511 7.587 1,121,696 +0.04(+0.46%)
Mar 09, 2010 7.487 7.558 7.423 7.552 535,167 +0.02(+0.31%)
Mar 08, 2010 7.522 7.540 7.487 7.528 344,410 -0.03(-0.39%)
Mar 05, 2010 7.522 7.558 7.452 7.558 572,301 +0.05(+0.70%)
Mar 04, 2010 7.598 7.598 7.464 7.505 1,028,159 -0.08(-1.00%)
Mar 03, 2010 7.604 7.622 7.519 7.581 953,097 -0.04(-0.54%)
Mar 02, 2010 7.528 7.651 7.487 7.622 1,477,517 +0.12(+1.64%)
Mar 01, 2010 7.546 7.546 7.493 7.499 694,130 -0.02(-0.23%)
Feb 26, 2010 7.528 7.540 7.458 7.517 635,525 -0.06(-0.77%)
Feb 25, 2010 7.534 7.575 7.464 7.575 490,092 -0.01(-0.15%)
Feb 24, 2010 7.552 7.598 7.517 7.587 726,508 +0.04(+0.54%)
Feb 23, 2010 7.581 7.581 7.528 7.546 530,832 -0.01(-0.15%)
Feb 22, 2010 7.563 7.575 7.514 7.558 395,052 +0.02(+0.31%)
Feb 19, 2010 7.540 7.558 7.487 7.534 443,178 -0.04(-0.54%)
Feb 18, 2010 7.598 7.598 7.490 7.575 606,246 +0.01(+0.08%)
Feb 17, 2010 7.522 7.581 7.470 7.569 754,780 +0.05(+0.62%)
Feb 16, 2010 7.452 7.522 7.441 7.522 444,516 +0.08(+1.02%)
Feb 12, 2010 7.405 7.446 7.446 7.446 836,143 +0.03(+0.39%)
Feb 11, 2010 7.423 7.499 7.376 7.417 927,300 +0.00(+0.00%)
Feb 10, 2010 7.441 7.502 7.329 7.417 710,858 -0.01(-0.16%)
Feb 09, 2010 7.481 7.510 7.394 7.429 1,054,961 -0.02(-0.23%)
Feb 08, 2010 7.458 7.516 7.388 7.446 1,099,547 -0.05(-0.62%)
Feb 05, 2010 7.388 7.507 7.376 7.493 1,320,123 +0.14(+1.90%)
Feb 04, 2010 7.376 7.435 7.336 7.353 1,143,117 -0.07(-0.94%)
Feb 03, 2010 7.429 7.504 7.400 7.423 1,264,666 +0.01(+0.08%)
Feb 02, 2010 7.429 7.458 7.312 7.417 1,944,762 +0.07(+0.95%)
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.