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

Tfs Financial Corp (NQ: TFSL )

13.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2009 7.111 7.182 6.921 6.980 1,519,765 -0.11(-1.59%)
Apr 29, 2009 6.998 7.099 6.992 7.093 1,486,517 +0.07(+1.02%)
Apr 28, 2009 6.915 7.123 6.849 7.022 2,200,411 +0.05(+0.68%)
Apr 27, 2009 6.885 7.129 6.831 6.974 1,620,796 -0.01(-0.17%)
Apr 24, 2009 6.968 7.081 6.831 6.986 2,144,709 +0.04(+0.51%)
Apr 23, 2009 6.992 7.022 6.730 6.950 2,455,836 +0.03(+0.43%)
Apr 22, 2009 7.129 7.230 6.873 6.921 1,993,951 -0.12(-1.77%)
Apr 21, 2009 6.754 7.093 6.611 7.045 3,149,304 +0.24(+3.50%)
Apr 20, 2009 7.230 7.319 6.807 6.807 4,051,706 -0.52(-7.14%)
Apr 17, 2009 7.224 7.438 7.117 7.331 3,947,595 +0.11(+1.48%)
Apr 16, 2009 7.159 7.248 7.057 7.224 2,362,839 +0.12(+1.68%)
Apr 15, 2009 6.915 7.105 6.831 7.105 2,741,102 +0.12(+1.70%)
Apr 14, 2009 7.343 7.391 6.944 6.986 2,393,662 -0.45(-6.08%)
Apr 13, 2009 7.343 7.498 7.289 7.438 1,845,572 +0.04(+0.48%)
Apr 09, 2009 7.230 7.408 7.135 7.403 2,953,831 +0.27(+3.75%)
Apr 08, 2009 7.153 7.206 7.051 7.135 1,542,449 +0.00(+0.00%)
Apr 07, 2009 7.016 7.242 7.016 7.135 1,587,984 +0.02(+0.25%)
Apr 06, 2009 7.194 7.272 7.087 7.117 1,204,934 -0.14(-1.97%)
Apr 03, 2009 7.307 7.307 7.099 7.260 2,325,913 -0.02(-0.33%)
Apr 02, 2009 7.438 7.450 7.165 7.284 3,690,899 +0.01(+0.16%)
Apr 01, 2009 7.111 7.295 7.099 7.272 3,118,903 +0.05(+0.74%)
Mar 31, 2009 7.141 7.307 7.004 7.218 4,008,711 +0.13(+1.85%)
Mar 30, 2009 7.147 7.212 7.045 7.087 2,868,671 -0.35(-4.72%)
Mar 26, 2009 7.391 7.450 7.188 7.438 2,639,063 +0.10(+1.30%)
Mar 25, 2009 7.272 7.444 7.147 7.343 2,441,602 -0.07(-0.88%)
Mar 24, 2009 7.498 7.658 7.373 7.408 2,349,354 -0.10(-1.35%)
Mar 23, 2009 7.236 7.510 7.212 7.510 3,031,275 +0.28(+3.87%)
Mar 20, 2009 7.325 7.474 7.224 7.230 1,951,321 -0.12(-1.62%)
Mar 19, 2009 7.349 7.533 7.230 7.349 3,144,728 +0.02(+0.33%)
Mar 18, 2009 7.284 7.355 7.147 7.325 4,092,006 +0.04(+0.57%)
Mar 17, 2009 7.123 7.289 7.040 7.284 2,120,434 +0.17(+2.34%)
Mar 16, 2009 7.284 7.284 7.069 7.117 2,431,371 -0.12(-1.64%)
Mar 13, 2009 7.111 7.278 7.045 7.236 1,767,726 +0.12(+1.76%)
Mar 12, 2009 6.724 7.123 6.635 7.111 2,570,284 +0.33(+4.92%)
Mar 11, 2009 6.962 6.962 6.742 6.778 1,568,604 -0.12(-1.81%)
Mar 10, 2009 6.760 6.903 6.558 6.903 3,706,862 +0.17(+2.47%)
Mar 09, 2009 6.665 6.760 6.403 6.736 1,643,009 +0.01(+0.18%)
Mar 06, 2009 6.843 6.843 6.534 6.724 2,625,046 -0.06(-0.88%)
Mar 05, 2009 7.004 7.028 6.772 6.784 2,974,252 -0.19(-2.73%)
Mar 04, 2009 6.926 7.117 6.885 6.974 2,021,292 +0.07(+0.95%)
Mar 02, 2009 6.885 7.188 6.831 6.909 1,911,826 -0.04(-0.60%)
Feb 27, 2009 6.968 7.147 6.891 6.950 3,064,739 -0.04(-0.60%)
Feb 26, 2009 6.903 7.081 6.778 6.992 1,908,586 +0.19(+2.80%)
Feb 25, 2009 6.766 6.903 6.688 6.802 2,148,798 +0.02(+0.35%)
Feb 24, 2009 6.599 6.778 6.516 6.778 2,515,492 +0.15(+2.34%)
Feb 23, 2009 6.825 6.903 6.617 6.623 2,436,383 -0.15(-2.20%)
Feb 20, 2009 6.974 7.034 6.308 6.772 2,727,100 -0.28(-3.97%)
Feb 19, 2009 7.093 7.147 7.022 7.051 2,024,003 -0.06(-0.84%)
Feb 18, 2009 7.105 7.194 7.016 7.111 2,212,593 +0.04(+0.59%)
Feb 17, 2009 7.111 7.295 7.051 7.069 1,967,557 -0.05(-0.75%)
Feb 13, 2009 7.230 7.260 7.111 7.123 2,205,686 -0.17(-2.29%)
Feb 12, 2009 7.260 7.545 7.230 7.289 2,344,464 -0.21(-2.78%)
Feb 11, 2009 7.307 7.498 7.307 7.498 1,307,548 +0.24(+3.28%)
Feb 10, 2009 7.486 7.545 7.260 7.260 1,992,436 -0.29(-3.79%)
Feb 09, 2009 7.474 7.551 7.408 7.545 1,185,988 +0.10(+1.28%)
Feb 06, 2009 7.248 7.450 7.236 7.450 1,978,609 +0.16(+2.20%)
Feb 05, 2009 7.414 7.551 7.218 7.289 2,490,381 -0.14(-1.92%)
Feb 04, 2009 7.569 7.646 7.408 7.432 1,509,738 -0.13(-1.73%)
Feb 03, 2009 7.587 7.629 7.510 7.563 1,565,949 -0.02(-0.31%)
Feb 02, 2009 7.670 7.688 7.498 7.587 1,493,040 -0.07(-0.86%)
Jan 30, 2009 7.569 7.736 7.545 7.652 2,199,861 +0.17(+2.23%)
Jan 29, 2009 7.646 7.694 7.462 7.486 1,870,023 -0.15(-2.02%)
Jan 28, 2009 7.450 7.646 7.361 7.641 1,543,830 +0.24(+3.22%)
Jan 27, 2009 7.516 7.516 7.182 7.403 1,140,981 +0.11(+1.47%)
Jan 26, 2009 7.581 7.584 7.242 7.295 1,138,371 -0.10(-1.29%)
Jan 23, 2009 7.170 7.432 7.111 7.391 1,551,120 +0.20(+2.81%)
Jan 22, 2009 7.403 7.403 7.188 7.188 1,768,660 -0.26(-3.44%)
Jan 21, 2009 7.498 7.498 7.289 7.444 3,505,785 -0.05(-0.71%)
Jan 20, 2009 7.635 7.730 7.498 7.498 2,424,011 -0.03(-0.40%)
Jan 16, 2009 7.682 7.682 7.480 7.527 2,412,602 -0.07(-0.86%)
Jan 15, 2009 7.641 7.676 7.510 7.593 2,173,563 +0.01(+0.08%)
Jan 14, 2009 7.754 7.754 7.569 7.587 2,040,444 -0.17(-2.22%)
Jan 13, 2009 7.617 7.771 7.581 7.760 2,368,008 +0.14(+1.88%)
Jan 12, 2009 7.670 7.724 7.617 7.617 656,871 +0.00(+0.00%)
Jan 09, 2009 7.736 7.789 7.617 7.617 867,808 -0.17(-2.22%)
Jan 08, 2009 7.664 7.789 7.611 7.789 1,437,001 +0.17(+2.27%)
Jan 07, 2009 7.724 7.760 7.617 7.617 1,276,667 -0.14(-1.77%)
Jan 06, 2009 7.593 7.754 7.527 7.754 3,534,543 +0.23(+3.00%)
Jan 05, 2009 7.694 7.694 7.516 7.527 1,529,220 -0.13(-1.71%)
Jan 02, 2009 7.676 7.724 7.623 7.658 756,004 -0.02(-0.23%)
Dec 31, 2008 7.623 7.676 7.581 7.676 1,064,140 +0.05(+0.70%)
Dec 30, 2008 7.569 7.623 7.444 7.623 1,000,040 +0.10(+1.26%)
Dec 29, 2008 7.581 7.581 7.408 7.527 867,248 -0.01(-0.16%)
Dec 26, 2008 7.486 7.581 7.444 7.539 342,877 +0.02(+0.32%)
Dec 24, 2008 7.545 7.569 7.450 7.516 309,203 -0.07(-0.94%)
Dec 23, 2008 7.539 7.587 7.236 7.587 1,097,031 +0.02(+0.24%)
Dec 22, 2008 7.498 7.575 7.379 7.569 1,248,103 +0.04(+0.55%)
Dec 19, 2008 7.349 7.530 7.165 7.527 3,420,247 +0.23(+3.18%)
Dec 18, 2008 7.456 7.456 7.218 7.295 1,059,250 -0.04(-0.57%)
Dec 17, 2008 7.468 7.486 7.289 7.337 1,081,899 -0.20(-2.68%)
Dec 16, 2008 7.379 7.545 7.325 7.539 1,104,995 +0.15(+2.10%)
Dec 15, 2008 7.153 7.468 7.147 7.385 645,774 -0.04(-0.48%)
Dec 12, 2008 7.153 7.420 7.141 7.420 1,047,741 +0.24(+3.40%)
Dec 11, 2008 7.224 7.313 7.176 7.176 2,129,586 -0.10(-1.39%)
Dec 10, 2008 7.230 7.403 7.170 7.278 864,965 +0.04(+0.49%)
Dec 09, 2008 7.379 7.516 7.236 7.242 1,323,807 -0.14(-1.93%)
Dec 08, 2008 7.468 7.510 7.230 7.385 1,007,413 -0.01(-0.16%)
Dec 05, 2008 7.420 7.420 7.176 7.397 1,165,187 -0.01(-0.16%)
Dec 04, 2008 7.313 7.522 7.224 7.408 1,289,647 +0.09(+1.22%)
Dec 03, 2008 7.141 7.337 7.129 7.319 985,050 +0.08(+1.07%)
Dec 02, 2008 7.266 7.611 7.010 7.242 2,642,048 +0.04(+0.50%)
Dec 01, 2008 7.587 7.635 7.188 7.206 1,156,321 -0.43(-5.61%)
Nov 28, 2008 7.587 7.635 7.170 7.635 946,002 +0.16(+2.15%)
Nov 26, 2008 7.575 7.658 7.260 7.474 1,159,870 -0.06(-0.79%)
Nov 25, 2008 7.646 7.783 6.462 7.533 6,972,742 -0.07(-0.86%)
Nov 24, 2008 7.480 7.635 7.379 7.599 2,292,315 +0.06(+0.79%)
Nov 21, 2008 7.629 7.646 7.379 7.539 2,503,205 +0.01(+0.08%)
Nov 20, 2008 7.599 7.760 7.486 7.533 2,307,194 -0.04(-0.47%)
Nov 19, 2008 7.813 7.885 7.533 7.569 1,694,131 -0.32(-4.00%)
Nov 18, 2008 7.819 7.998 7.527 7.885 2,036,963 +0.12(+1.61%)
Nov 17, 2008 7.712 7.795 7.646 7.760 1,298,604 -0.04(-0.46%)
Nov 14, 2008 7.819 7.855 7.664 7.795 1,658,219 -0.03(-0.38%)
Nov 13, 2008 7.688 7.861 7.661 7.825 1,852,696 +0.10(+1.23%)
Nov 12, 2008 7.766 7.974 7.676 7.730 2,586,164 -0.04(-0.46%)
Nov 11, 2008 7.730 7.932 7.730 7.766 947,286 -0.06(-0.76%)
Nov 10, 2008 7.968 7.968 7.754 7.825 801,109 -0.11(-1.35%)
Nov 07, 2008 7.974 7.974 7.516 7.932 724,503 +0.03(+0.38%)
Nov 06, 2008 8.033 8.111 7.855 7.902 985,134 -0.18(-2.28%)
Nov 05, 2008 7.914 8.188 7.867 8.087 2,191,706 +0.14(+1.80%)
Nov 04, 2008 7.825 7.944 7.771 7.944 1,786,541 +0.18(+2.38%)
Nov 03, 2008 7.771 7.825 7.736 7.760 788,807 -0.02(-0.23%)
Oct 31, 2008 7.712 7.777 7.629 7.777 1,030,785 +0.04(+0.46%)
Oct 30, 2008 7.587 7.825 7.545 7.742 1,425,052 +0.20(+2.68%)
Oct 29, 2008 7.272 7.652 7.153 7.539 1,270,983 +0.22(+3.01%)
Oct 28, 2008 7.367 7.527 7.194 7.319 1,346,747 -0.07(-0.89%)
Oct 27, 2008 7.462 7.712 7.343 7.385 844,414 -0.07(-0.96%)
Oct 24, 2008 7.438 7.557 7.420 7.456 694,020 -0.11(-1.42%)
Oct 23, 2008 7.438 7.629 7.349 7.563 802,939 -0.02(-0.31%)
Oct 22, 2008 7.623 7.730 7.569 7.587 719,433 -0.08(-1.01%)
Oct 21, 2008 7.825 7.873 7.646 7.664 615,193 -0.21(-2.65%)
Oct 20, 2008 7.736 7.879 7.658 7.873 973,633 +0.18(+2.40%)
Oct 17, 2008 7.575 7.748 7.563 7.688 790,575 -0.05(-0.62%)
Oct 16, 2008 7.522 7.736 7.295 7.736 1,190,260 +0.20(+2.60%)
Oct 15, 2008 7.575 7.605 7.468 7.539 940,952 -0.06(-0.78%)
Oct 14, 2008 7.593 7.700 7.545 7.599 1,308,976 +0.01(+0.16%)
Oct 13, 2008 7.623 7.718 7.361 7.587 981,696 +0.23(+3.07%)
Oct 10, 2008 6.998 7.468 6.932 7.361 2,552,119 +0.17(+2.40%)
Oct 09, 2008 7.516 7.551 7.141 7.188 1,281,070 -0.30(-3.97%)
Oct 08, 2008 7.736 7.736 7.325 7.486 720,436 -0.24(-3.08%)
Oct 07, 2008 7.736 7.890 7.557 7.724 1,011,997 -0.05(-0.69%)
Oct 06, 2008 7.795 7.896 7.379 7.777 922,808 -0.02(-0.23%)
Oct 03, 2008 7.676 7.950 7.625 7.795 1,801,679 +0.28(+3.72%)
Oct 02, 2008 7.635 7.652 7.408 7.516 772,849 -0.11(-1.48%)
Oct 01, 2008 7.313 7.766 7.301 7.629 869,675 +0.18(+2.40%)
Sep 30, 2008 7.230 7.450 7.141 7.450 743,526 +0.22(+3.05%)
Sep 29, 2008 7.700 7.748 6.700 7.230 1,616,539 -0.48(-6.18%)
Sep 26, 2008 7.652 7.766 7.593 7.706 1,162,718 -0.02(-0.31%)
Sep 25, 2008 7.712 7.813 7.617 7.730 2,175,899 +0.05(+0.70%)
Sep 24, 2008 7.635 7.712 7.504 7.676 2,339,359 +0.02(+0.23%)
Sep 23, 2008 7.908 8.027 7.646 7.658 2,133,013 -0.26(-3.23%)
Sep 22, 2008 7.777 7.974 7.736 7.914 1,104,633 -0.03(-0.37%)
Sep 19, 2008 7.617 8.033 7.617 7.944 3,641,534 +0.43(+5.70%)
Sep 18, 2008 7.379 7.611 7.301 7.516 3,786,621 +0.18(+2.43%)
Sep 17, 2008 7.254 7.379 7.212 7.337 1,250,074 +0.04(+0.57%)
Sep 16, 2008 7.087 7.349 7.087 7.295 2,153,742 +0.15(+2.17%)
Sep 15, 2008 7.200 7.301 7.105 7.141 746,719 -0.18(-2.44%)
Sep 12, 2008 7.289 7.397 7.266 7.319 686,777 +0.05(+0.65%)
Sep 11, 2008 7.295 7.343 7.141 7.272 632,534 -0.05(-0.73%)
Sep 10, 2008 7.361 7.408 7.248 7.325 738,517 -0.07(-0.89%)
Sep 09, 2008 7.355 7.420 7.284 7.391 749,897 -0.01(-0.16%)
Sep 08, 2008 7.408 7.408 7.236 7.403 776,733 +0.05(+0.65%)
Sep 05, 2008 7.236 7.373 7.200 7.355 513,219 +0.08(+1.15%)
Sep 04, 2008 7.248 7.330 7.200 7.272 517,607 -0.04(-0.57%)
Sep 03, 2008 7.313 7.325 7.194 7.313 768,097 +0.08(+1.15%)
Sep 02, 2008 7.289 7.313 7.176 7.230 579,053 -0.04(-0.57%)
Aug 29, 2008 7.230 7.272 7.105 7.272 681,722 +0.04(+0.58%)
Aug 28, 2008 7.147 7.230 7.105 7.230 728,686 +0.12(+1.67%)
Aug 27, 2008 7.093 7.153 7.063 7.111 541,744 -0.01(-0.08%)
Aug 26, 2008 7.040 7.170 7.010 7.117 528,845 +0.04(+0.50%)
Aug 25, 2008 7.045 7.093 6.998 7.081 492,275 +0.02(+0.25%)
Aug 22, 2008 6.962 7.081 6.962 7.063 612,324 +0.13(+1.89%)
Aug 21, 2008 6.992 7.057 6.873 6.932 765,114 -0.12(-1.77%)
Aug 20, 2008 6.992 7.057 6.932 7.057 806,548 +0.06(+0.85%)
Aug 19, 2008 7.051 7.099 6.980 6.998 1,022,628 -0.10(-1.42%)
Aug 18, 2008 7.123 7.147 6.998 7.099 1,068,390 -0.03(-0.42%)
Aug 15, 2008 6.926 7.165 6.926 7.129 1,626,869 +0.18(+2.66%)
Aug 14, 2008 6.903 7.075 6.813 6.944 969,783 +0.04(+0.60%)
Aug 13, 2008 6.849 6.956 6.784 6.903 1,636,478 +0.00(+0.00%)
Aug 12, 2008 6.944 7.010 6.837 6.903 942,616 -0.08(-1.19%)
Aug 11, 2008 6.730 6.998 6.647 6.986 1,128,606 +0.19(+2.80%)
Aug 08, 2008 6.772 6.843 6.659 6.796 835,004 -0.02(-0.26%)
Aug 07, 2008 6.742 6.813 6.677 6.813 1,244,673 +0.04(+0.62%)
Aug 06, 2008 6.843 6.843 6.754 6.772 1,062,088 -0.04(-0.61%)
Aug 05, 2008 6.861 6.926 6.724 6.813 1,092,248 +0.03(+0.44%)
Aug 04, 2008 6.828 6.921 6.772 6.784 885,904 -0.10(-1.38%)
Aug 01, 2008 6.807 6.915 6.766 6.879 584,873 +0.10(+1.49%)
Jul 31, 2008 6.694 6.843 6.647 6.778 1,043,381 +0.08(+1.24%)
Jul 30, 2008 6.754 6.843 6.665 6.694 950,941 -0.06(-0.88%)
Jul 29, 2008 6.754 6.807 6.575 6.754 761,620 +0.19(+2.90%)
Jul 28, 2008 6.569 6.700 6.534 6.564 859,256 -0.02(-0.27%)
Jul 25, 2008 6.558 6.647 6.546 6.581 930,367 +0.06(+0.91%)
Jul 24, 2008 6.671 6.673 6.480 6.522 611,353 -0.12(-1.88%)
Jul 23, 2008 6.427 6.683 6.427 6.647 890,323 +0.22(+3.43%)
Jul 22, 2008 6.450 6.480 6.308 6.427 1,174,321 -0.06(-0.92%)
Jul 21, 2008 6.605 6.659 6.349 6.486 780,097 -0.15(-2.24%)
Jul 18, 2008 6.516 6.694 6.456 6.635 1,093,834 +0.15(+2.29%)
Jul 17, 2008 6.242 6.486 6.212 6.486 1,535,300 +0.24(+3.91%)
Jul 16, 2008 5.802 6.260 5.760 6.242 1,958,043 +0.56(+9.84%)
Jul 15, 2008 6.189 6.248 5.588 5.683 4,098,343 -0.65(-10.24%)
Jul 14, 2008 6.629 6.629 6.284 6.331 1,564,687 -0.24(-3.62%)
Jul 11, 2008 6.665 6.730 6.361 6.569 1,281,776 -0.17(-2.47%)
Jul 10, 2008 6.790 6.790 6.683 6.736 879,040 -0.04(-0.53%)
Jul 09, 2008 6.772 6.891 6.754 6.772 1,001,852 +0.01(+0.09%)
Jul 08, 2008 6.802 6.802 6.724 6.766 1,019,926 -0.05(-0.70%)
Jul 07, 2008 6.903 6.932 6.807 6.813 705,626 -0.10(-1.46%)
Jul 04, 2008 6.915 6.950 6.885 6.915 302,346 +0.00(+0.00%)
Jul 03, 2008 6.915 6.950 6.885 6.915 302,346 +0.04(+0.61%)
Jul 02, 2008 6.974 7.004 6.831 6.873 694,360 -0.11(-1.53%)
Jul 01, 2008 6.837 6.980 6.837 6.980 1,410,050 +0.08(+1.21%)
Jun 30, 2008 6.879 6.950 6.879 6.897 863,092 +0.01(+0.17%)
Jun 27, 2008 6.932 6.968 6.831 6.885 1,880,266 -0.05(-0.69%)
Jun 26, 2008 6.950 6.968 6.915 6.932 756,879 -0.07(-0.94%)
Jun 25, 2008 7.010 7.051 6.992 6.998 573,903 -0.01(-0.17%)
Jun 24, 2008 7.022 7.051 6.992 7.010 958,490 -0.03(-0.42%)
Jun 23, 2008 7.147 7.147 7.022 7.040 429,525 -0.02(-0.34%)
Jun 20, 2008 6.950 7.069 6.950 7.063 699,473 +0.11(+1.63%)
Jun 19, 2008 7.153 7.153 6.932 6.950 1,205,334 -0.18(-2.50%)
Jun 18, 2008 7.319 7.319 7.129 7.129 1,467,317 -0.23(-3.07%)
Jun 17, 2008 7.408 7.408 7.301 7.355 763,072 -0.02(-0.32%)
Jun 16, 2008 7.331 7.414 7.325 7.379 688,634 +0.04(+0.57%)
Jun 13, 2008 7.331 7.343 7.272 7.337 610,259 +0.05(+0.74%)
Jun 12, 2008 7.325 7.391 7.278 7.284 635,125 -0.03(-0.41%)
Jun 11, 2008 7.349 7.397 7.313 7.313 779,076 -0.09(-1.21%)
Jun 10, 2008 7.382 7.438 7.188 7.403 882,931 +0.06(+0.81%)
Jun 09, 2008 7.438 7.438 7.289 7.343 856,075 -0.08(-1.12%)
Jun 06, 2008 7.444 7.468 7.361 7.426 742,498 -0.05(-0.72%)
Jun 05, 2008 7.480 7.492 7.385 7.480 570,439 +0.03(+0.40%)
Jun 04, 2008 7.426 7.492 7.403 7.450 733,233 +0.00(+0.00%)
Jun 03, 2008 7.325 7.453 7.325 7.450 1,052,536 +0.02(+0.24%)
Jun 02, 2008 7.373 7.456 7.159 7.432 826,281 +0.04(+0.48%)
May 30, 2008 7.367 7.408 7.182 7.397 787,379 +0.02(+0.32%)
May 29, 2008 7.289 7.438 7.260 7.373 599,493 +0.07(+0.98%)
May 28, 2008 7.212 7.331 7.141 7.301 849,183 +0.09(+1.24%)
May 27, 2008 7.284 7.289 7.200 7.212 487,476 -0.05(-0.66%)
May 26, 2008 7.260 7.289 7.206 7.260 567,493 +0.00(+0.00%)
May 23, 2008 7.260 7.289 7.206 7.260 567,493 -0.02(-0.25%)
May 22, 2008 7.230 7.289 7.170 7.278 629,163 +0.04(+0.49%)
May 21, 2008 7.289 7.289 7.194 7.242 868,902 -0.03(-0.41%)
May 20, 2008 7.260 7.325 7.218 7.272 1,550,700 -0.02(-0.24%)
May 19, 2008 7.444 7.444 7.248 7.289 1,011,439 -0.17(-2.31%)
May 16, 2008 7.391 7.480 7.355 7.462 720,791 +0.07(+0.89%)
May 15, 2008 7.450 7.450 7.385 7.397 486,699 -0.06(-0.80%)
May 14, 2008 7.444 7.480 7.391 7.456 651,241 -0.01(-0.16%)
May 13, 2008 7.361 7.468 7.349 7.468 857,009 +0.10(+1.29%)
May 12, 2008 7.301 7.438 7.289 7.373 713,411 +0.06(+0.81%)
May 09, 2008 7.188 7.355 7.147 7.313 1,317,249 +0.06(+0.82%)
May 08, 2008 7.165 7.266 7.123 7.254 1,021,561 +0.11(+1.58%)
May 07, 2008 7.165 7.230 7.141 7.141 805,401 -0.08(-1.15%)
May 06, 2008 7.230 7.266 7.165 7.224 758,405 -0.01(-0.16%)
May 05, 2008 7.295 7.295 7.230 7.236 1,301,464 -0.05(-0.73%)
May 02, 2008 7.373 7.432 7.212 7.289 874,522 -0.07(-0.89%)
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.