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

Tfs Financial Corp (NQ: TFSL )

12.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 6.537 6.543 6.465 6.543 223,554 +0.02(+0.37%)
Apr 28, 2011 6.495 6.543 6.453 6.519 419,167 +0.00(+0.00%)
Apr 27, 2011 6.471 6.585 6.428 6.519 605,330 +0.05(+0.74%)
Apr 26, 2011 6.465 6.495 6.459 6.471 420,058 +0.01(+0.09%)
Apr 25, 2011 6.441 6.465 6.374 6.465 178,805 +0.00(+0.00%)
Apr 21, 2011 6.441 6.465 6.392 6.465 420,394 +0.05(+0.84%)
Apr 20, 2011 6.356 6.435 6.302 6.410 538,800 +0.10(+1.52%)
Apr 19, 2011 6.374 6.380 6.284 6.314 371,157 -0.05(-0.85%)
Apr 18, 2011 6.398 6.422 6.332 6.368 312,490 -0.09(-1.40%)
Apr 15, 2011 6.386 6.459 6.374 6.459 153,235 +0.07(+1.13%)
Apr 14, 2011 6.302 6.386 6.284 6.386 299,336 +0.04(+0.66%)
Apr 13, 2011 6.392 6.416 6.338 6.344 222,530 +0.00(+0.00%)
Apr 12, 2011 6.356 6.380 6.302 6.344 182,100 -0.04(-0.66%)
Apr 11, 2011 6.362 6.435 6.338 6.386 198,496 +0.01(+0.19%)
Apr 08, 2011 6.435 6.477 6.368 6.374 196,422 -0.04(-0.56%)
Apr 07, 2011 6.483 6.495 6.386 6.410 417,760 -0.08(-1.30%)
Apr 06, 2011 6.350 6.495 6.224 6.495 347,996 +0.15(+2.37%)
Apr 05, 2011 6.326 6.380 6.302 6.344 254,243 +0.00(+0.00%)
Apr 04, 2011 6.392 6.422 6.326 6.344 279,752 -0.02(-0.38%)
Apr 01, 2011 6.404 6.428 6.314 6.368 675,942 -0.02(-0.28%)
Mar 31, 2011 6.416 6.416 6.356 6.386 431,453 -0.05(-0.75%)
Mar 30, 2011 6.416 6.447 6.392 6.435 186,799 +0.05(+0.75%)
Mar 29, 2011 6.374 6.407 6.320 6.386 270,668 +0.00(+0.00%)
Mar 28, 2011 6.332 6.398 6.326 6.386 377,367 +0.03(+0.47%)
Mar 25, 2011 6.362 6.447 6.320 6.356 310,732 -0.04(-0.56%)
Mar 24, 2011 6.362 6.410 6.248 6.392 413,044 +0.05(+0.76%)
Mar 23, 2011 6.380 6.386 6.296 6.344 354,811 -0.04(-0.66%)
Mar 22, 2011 6.416 6.483 6.377 6.386 466,369 -0.04(-0.56%)
Mar 21, 2011 6.386 6.465 6.374 6.422 571,716 +0.02(+0.38%)
Mar 18, 2011 6.380 6.404 6.308 6.398 642,772 +0.09(+1.43%)
Mar 17, 2011 6.320 6.332 6.236 6.308 450,446 +0.05(+0.87%)
Mar 16, 2011 6.266 6.308 6.230 6.254 451,740 -0.04(-0.62%)
Mar 15, 2011 6.188 6.320 6.128 6.293 482,866 -0.06(-0.99%)
Mar 14, 2011 6.362 6.404 6.260 6.356 344,310 -0.05(-0.75%)
Mar 11, 2011 6.272 6.435 6.242 6.404 648,209 +0.04(+0.69%)
Mar 10, 2011 6.453 6.477 6.350 6.361 460,996 -0.16(-2.42%)
Mar 09, 2011 6.483 6.525 6.471 6.519 338,280 +0.03(+0.46%)
Mar 08, 2011 6.428 6.507 6.422 6.489 994,469 +0.05(+0.75%)
Mar 07, 2011 6.495 6.513 6.422 6.441 633,854 -0.03(-0.46%)
Mar 04, 2011 6.477 6.477 6.392 6.471 532,985 -0.01(-0.19%)
Mar 03, 2011 6.549 6.549 6.477 6.483 583,223 -0.01(-0.09%)
Mar 02, 2011 6.344 6.579 6.344 6.489 1,169,822 +0.16(+2.47%)
Mar 01, 2011 6.260 6.371 6.188 6.332 1,072,158 +0.09(+1.45%)
Feb 28, 2011 6.326 6.362 6.230 6.242 542,266 -0.05(-0.86%)
Feb 25, 2011 6.134 6.296 6.110 6.296 646,523 +0.22(+3.56%)
Feb 24, 2011 6.194 6.260 6.065 6.080 692,115 -0.09(-1.46%)
Feb 23, 2011 6.212 6.248 6.134 6.170 620,677 -0.04(-0.58%)
Feb 22, 2011 6.362 6.428 6.176 6.206 1,204,429 -0.23(-3.57%)
Feb 18, 2011 6.513 6.513 6.392 6.436 825,278 -0.05(-0.81%)
Feb 17, 2011 6.501 6.537 6.416 6.489 698,315 -0.01(-0.19%)
Feb 16, 2011 6.398 6.579 6.308 6.501 1,342,522 +0.13(+2.08%)
Feb 15, 2011 6.428 6.441 6.344 6.368 1,036,638 -0.06(-0.94%)
Feb 14, 2011 6.212 6.513 6.200 6.428 2,262,396 +0.31(+4.98%)
Feb 11, 2011 5.977 6.134 5.923 6.123 1,224,386 +0.10(+1.62%)
Feb 10, 2011 5.845 6.032 5.803 6.026 1,993,045 -0.04(-0.60%)
Feb 09, 2011 6.038 6.092 6.020 6.062 567,976 +0.02(+0.30%)
Feb 08, 2011 5.996 6.074 5.947 6.044 1,026,915 +0.06(+1.01%)
Feb 07, 2011 5.959 6.038 5.947 5.983 585,518 +0.04(+0.71%)
Feb 04, 2011 5.941 5.947 5.827 5.941 389,263 +0.01(+0.20%)
Feb 03, 2011 5.893 5.935 5.839 5.929 465,529 +0.01(+0.10%)
Feb 02, 2011 5.905 6.002 5.899 5.923 576,174 +0.01(+0.10%)
Feb 01, 2011 5.863 5.917 5.839 5.917 545,093 +0.05(+0.92%)
Jan 31, 2011 5.839 5.911 5.779 5.863 811,454 +0.05(+0.93%)
Jan 28, 2011 5.863 5.917 5.737 5.809 1,109,600 -0.05(-0.92%)
Jan 27, 2011 5.761 5.911 5.731 5.863 1,804,232 +0.09(+1.56%)
Jan 26, 2011 5.869 5.869 5.743 5.773 668,703 -0.10(-1.74%)
Jan 25, 2011 5.791 5.899 5.755 5.875 649,992 +0.07(+1.14%)
Jan 24, 2011 5.809 5.857 5.756 5.809 845,969 -0.01(-0.21%)
Jan 21, 2011 5.821 5.845 5.773 5.821 834,765 +0.04(+0.62%)
Jan 20, 2011 5.833 5.875 5.749 5.785 1,522,804 -0.07(-1.13%)
Jan 19, 2011 5.941 5.953 5.839 5.851 916,327 -0.11(-1.82%)
Jan 18, 2011 5.965 6.002 5.893 5.959 1,336,233 -0.04(-0.60%)
Jan 14, 2011 5.785 6.002 5.785 5.996 2,327,421 +0.21(+3.64%)
Jan 13, 2011 5.773 5.905 5.773 5.785 2,610,115 -0.01(-0.10%)
Jan 12, 2011 5.677 5.791 5.659 5.791 3,017,277 +0.16(+2.77%)
Jan 11, 2011 5.569 5.659 5.551 5.635 1,573,270 +0.10(+1.85%)
Jan 10, 2011 5.611 5.611 5.478 5.532 1,561,008 -0.10(-1.71%)
Jan 07, 2011 5.623 5.653 5.514 5.629 1,364,921 +0.02(+0.43%)
Jan 06, 2011 5.641 5.653 5.551 5.605 1,006,157 -0.01(-0.21%)
Jan 05, 2011 5.502 5.623 5.484 5.617 1,611,936 +0.11(+1.97%)
Jan 04, 2011 5.532 5.641 5.496 5.508 3,094,527 -0.01(-0.11%)
Jan 03, 2011 5.490 5.514 5.412 5.514 1,559,237 +0.09(+1.66%)
Dec 31, 2010 5.430 5.484 5.406 5.424 1,327,423 +0.05(+0.89%)
Dec 30, 2010 5.262 5.412 5.256 5.376 1,445,499 +0.14(+2.76%)
Dec 29, 2010 5.250 5.280 5.208 5.232 524,803 -0.02(-0.34%)
Dec 28, 2010 5.196 5.280 5.196 5.250 624,821 +0.05(+1.04%)
Dec 27, 2010 5.172 5.232 5.154 5.196 439,368 +0.02(+0.47%)
Dec 23, 2010 5.220 5.220 5.133 5.172 980,675 -0.05(-1.04%)
Dec 22, 2010 5.130 5.334 5.130 5.226 1,594,898 +0.11(+2.24%)
Dec 21, 2010 5.093 5.112 5.027 5.112 1,960,770 +0.05(+0.95%)
Dec 20, 2010 4.931 5.124 4.931 5.063 1,478,651 +0.16(+3.31%)
Dec 17, 2010 4.931 5.021 4.898 4.901 2,553,156 -0.04(-0.73%)
Dec 16, 2010 4.907 5.021 4.877 4.937 2,003,022 +0.04(+0.74%)
Dec 15, 2010 4.931 4.979 4.847 4.901 1,876,335 -0.02(-0.49%)
Dec 14, 2010 4.865 4.949 4.853 4.925 1,928,266 +0.05(+1.11%)
Dec 13, 2010 4.901 4.901 4.865 4.871 2,343,275 +0.00(+0.00%)
Dec 10, 2010 4.961 4.967 4.853 4.871 1,308,713 -0.09(-1.82%)
Dec 09, 2010 4.997 5.003 4.949 4.961 1,221,334 -0.02(-0.48%)
Dec 08, 2010 5.033 5.039 4.979 4.985 2,192,343 -0.05(-0.96%)
Dec 07, 2010 5.039 5.069 5.009 5.033 1,075,880 +0.02(+0.36%)
Dec 06, 2010 5.021 5.093 4.985 5.015 998,915 -0.04(-0.71%)
Dec 03, 2010 4.991 5.069 4.949 5.051 940,667 +0.04(+0.72%)
Dec 02, 2010 4.841 5.021 4.835 5.015 2,040,471 +0.17(+3.47%)
Dec 01, 2010 4.931 4.931 4.805 4.847 2,694,086 -0.07(-1.47%)
Nov 30, 2010 4.805 4.925 4.781 4.919 9,052,891 +0.07(+1.36%)
Nov 29, 2010 4.805 4.877 4.751 4.853 1,423,517 +0.02(+0.37%)
Nov 26, 2010 4.817 4.841 4.667 4.835 1,138,343 -0.02(-0.50%)
Nov 24, 2010 4.967 4.859 4.859 4.859 918,427 +0.04(+0.87%)
Nov 23, 2010 4.811 4.871 4.775 4.817 1,172,430 -0.06(-1.23%)
Nov 22, 2010 4.817 4.901 4.811 4.877 944,280 +0.05(+1.12%)
Nov 19, 2010 4.865 4.871 4.811 4.823 416,623 -0.06(-1.23%)
Nov 18, 2010 4.865 4.889 4.841 4.883 1,139,471 +0.06(+1.25%)
Nov 17, 2010 4.865 4.889 4.811 4.823 841,135 -0.03(-0.62%)
Nov 16, 2010 4.937 4.943 4.817 4.853 1,275,086 -0.10(-1.94%)
Nov 15, 2010 5.009 5.069 4.940 4.949 1,068,164 -0.05(-0.96%)
Nov 12, 2010 5.106 5.130 4.997 4.997 2,132,957 -0.16(-3.03%)
Nov 11, 2010 5.021 5.262 5.021 5.154 2,087,887 -0.21(-3.98%)
Nov 10, 2010 5.142 5.370 5.142 5.367 975,156 +0.21(+4.14%)
Nov 09, 2010 5.226 5.256 5.154 5.154 976,790 -0.07(-1.38%)
Nov 08, 2010 5.394 5.394 5.220 5.226 1,288,155 -0.17(-3.23%)
Nov 05, 2010 5.478 5.496 5.376 5.400 807,188 -0.08(-1.54%)
Nov 04, 2010 5.268 5.490 5.232 5.484 1,212,433 +0.28(+5.43%)
Nov 03, 2010 5.184 5.256 5.184 5.202 956,854 -0.01(-0.23%)
Nov 02, 2010 5.262 5.262 5.184 5.214 1,134,015 -0.01(-0.12%)
Nov 01, 2010 5.268 5.274 5.142 5.220 1,096,293 -0.03(-0.57%)
Oct 29, 2010 5.081 5.268 5.021 5.250 1,592,971 +0.14(+2.83%)
Oct 28, 2010 5.154 5.154 5.039 5.106 1,648,083 -0.04(-0.70%)
Oct 27, 2010 5.154 5.154 5.063 5.142 1,056,264 -0.14(-2.62%)
Oct 25, 2010 5.244 5.334 5.244 5.280 1,514,310 +0.05(+1.04%)
Oct 22, 2010 5.124 5.238 5.106 5.226 887,231 +0.11(+2.24%)
Oct 21, 2010 5.118 5.148 5.057 5.112 1,201,612 -0.01(-0.12%)
Oct 20, 2010 5.178 5.202 5.099 5.118 1,118,497 -0.06(-1.16%)
Oct 19, 2010 5.172 5.232 5.163 5.178 1,066,434 -0.04(-0.81%)
Oct 18, 2010 5.244 5.256 5.178 5.220 901,409 -0.01(-0.23%)
Oct 15, 2010 5.322 5.340 5.202 5.232 626,824 -0.05(-0.91%)
Oct 14, 2010 5.352 5.382 5.274 5.280 841,044 -0.09(-1.68%)
Oct 13, 2010 5.400 5.425 5.340 5.370 270,224 +0.01(+0.11%)
Oct 12, 2010 5.418 5.430 5.310 5.364 1,039,710 -0.05(-1.00%)
Oct 11, 2010 5.460 5.472 5.412 5.418 259,649 -0.04(-0.77%)
Oct 08, 2010 5.490 5.490 5.424 5.460 349,125 -0.04(-0.66%)
Oct 07, 2010 5.520 5.557 5.472 5.496 528,004 -0.02(-0.33%)
Oct 06, 2010 5.484 5.563 5.484 5.514 867,183 +0.01(+0.22%)
Oct 05, 2010 5.502 5.520 5.448 5.502 916,797 +0.05(+0.88%)
Oct 04, 2010 5.490 5.508 5.442 5.454 533,372 -0.04(-0.66%)
Oct 01, 2010 5.563 5.575 5.490 5.490 593,036 -0.04(-0.65%)
Sep 30, 2010 5.484 5.563 5.484 5.526 1,522,094 +0.08(+1.55%)
Sep 29, 2010 5.514 5.551 5.442 5.442 2,347,910 -0.08(-1.42%)
Sep 28, 2010 5.448 5.538 5.442 5.520 955,926 +0.07(+1.32%)
Sep 27, 2010 5.545 5.557 5.448 5.448 762,869 -0.10(-1.74%)
Sep 24, 2010 5.460 5.575 5.442 5.545 824,247 +0.14(+2.56%)
Sep 23, 2010 5.472 5.557 5.406 5.406 1,001,185 -0.10(-1.75%)
Sep 22, 2010 5.623 5.644 5.496 5.502 613,204 -0.12(-2.14%)
Sep 21, 2010 5.635 5.677 5.575 5.623 1,297,401 +0.00(+0.00%)
Sep 20, 2010 5.442 5.641 5.442 5.623 1,275,011 +0.20(+3.66%)
Sep 17, 2010 5.436 5.460 5.394 5.424 1,217,097 -0.07(-1.31%)
Sep 15, 2010 5.587 5.593 5.436 5.496 2,174,433 -0.12(-2.14%)
Sep 14, 2010 5.683 5.707 5.617 5.617 761,460 -0.06(-1.06%)
Sep 13, 2010 5.671 5.719 5.653 5.677 594,960 +0.04(+0.75%)
Sep 10, 2010 5.653 5.701 5.587 5.635 496,635 -0.02(-0.32%)
Sep 09, 2010 5.677 5.731 5.623 5.653 832,977 +0.04(+0.75%)
Sep 08, 2010 5.701 5.749 5.593 5.611 1,380,849 -0.10(-1.69%)
Sep 07, 2010 5.803 5.833 5.659 5.707 948,393 -0.13(-2.27%)
Sep 03, 2010 5.887 5.899 5.815 5.839 1,081,800 +0.01(+0.21%)
Sep 02, 2010 5.599 5.881 5.557 5.827 2,854,585 +0.23(+4.08%)
Sep 01, 2010 5.587 5.665 5.575 5.599 2,503,643 +0.08(+1.42%)
Aug 31, 2010 5.388 5.532 5.364 5.520 1,268,145 +0.12(+2.23%)
Aug 30, 2010 5.514 5.545 5.400 5.400 872,897 -0.11(-2.07%)
Aug 27, 2010 5.490 5.520 5.412 5.514 948,256 +0.10(+1.89%)
Aug 26, 2010 5.472 5.490 5.412 5.412 514,861 -0.04(-0.66%)
Aug 25, 2010 5.466 5.484 5.418 5.448 847,479 -0.07(-1.20%)
Aug 24, 2010 5.502 5.538 5.466 5.514 1,655,458 -0.04(-0.65%)
Aug 23, 2010 5.569 5.587 5.532 5.551 984,844 +0.00(+0.00%)
Aug 20, 2010 5.490 5.557 5.466 5.551 1,123,163 +0.06(+1.10%)
Aug 19, 2010 5.557 5.563 5.424 5.490 1,198,695 -0.09(-1.62%)
Aug 18, 2010 5.581 5.635 5.569 5.581 692,287 -0.03(-0.54%)
Aug 17, 2010 5.605 5.647 5.575 5.611 1,257,132 +0.01(+0.21%)
Aug 16, 2010 5.563 5.611 5.514 5.599 1,467,308 +0.01(+0.11%)
Aug 13, 2010 5.520 5.635 5.508 5.593 1,531,214 +0.10(+1.75%)
Aug 12, 2010 5.520 5.551 5.448 5.496 1,674,234 -0.03(-0.54%)
Aug 11, 2010 5.653 5.773 5.520 5.526 3,461,687 -0.19(-3.26%)
Aug 10, 2010 5.953 5.990 5.713 5.713 2,897,080 -0.29(-4.81%)
Aug 09, 2010 6.014 6.134 5.875 6.002 5,820,282 -0.01(-0.20%)
Aug 06, 2010 6.224 6.248 5.990 6.014 4,660,907 -0.03(-0.50%)
Aug 05, 2010 6.435 6.603 5.857 6.044 9,006,950 -1.44(-19.21%)
Aug 04, 2010 7.631 7.631 7.463 7.481 727,620 -0.11(-1.50%)
Aug 03, 2010 7.571 7.625 7.565 7.595 777,200 +0.00(+0.00%)
Aug 02, 2010 7.571 7.613 7.505 7.595 2,028,433 +0.10(+1.36%)
Jul 30, 2010 7.445 7.511 7.445 7.493 779,608 +0.01(+0.16%)
Jul 29, 2010 7.565 7.577 7.403 7.481 660,300 -0.05(-0.72%)
Jul 28, 2010 7.547 7.571 7.499 7.535 533,125 -0.04(-0.48%)
Jul 27, 2010 7.643 7.703 7.553 7.571 927,166 -0.02(-0.32%)
Jul 26, 2010 7.529 7.601 7.475 7.595 786,018 +0.10(+1.28%)
Jul 23, 2010 7.463 7.535 7.439 7.499 844,735 +0.01(+0.16%)
Jul 22, 2010 7.409 7.535 7.385 7.487 1,057,780 +0.13(+1.72%)
Jul 21, 2010 7.541 7.541 7.343 7.361 805,422 -0.16(-2.08%)
Jul 20, 2010 7.421 7.517 7.391 7.517 1,249,100 +0.03(+0.40%)
Jul 19, 2010 7.469 7.565 7.463 7.487 1,100,524 +0.03(+0.40%)
Jul 16, 2010 7.631 7.709 7.451 7.457 811,534 -0.20(-2.67%)
Jul 15, 2010 7.685 7.739 7.589 7.661 583,579 -0.01(-0.16%)
Jul 14, 2010 7.757 7.757 7.655 7.673 709,049 -0.07(-0.93%)
Jul 13, 2010 7.697 7.745 7.637 7.745 1,344,910 +0.13(+1.74%)
Jul 12, 2010 7.637 7.721 7.613 7.613 549,827 -0.05(-0.63%)
Jul 09, 2010 7.655 7.703 7.589 7.661 869,027 +0.02(+0.24%)
Jul 08, 2010 7.721 7.745 7.595 7.643 816,657 -0.01(-0.08%)
Jul 07, 2010 7.529 7.661 7.523 7.649 755,151 +0.12(+1.60%)
Jul 06, 2010 7.637 7.649 7.493 7.529 536,312 -0.02(-0.24%)
Jul 02, 2010 7.661 7.661 7.517 7.547 527,007 -0.07(-0.95%)
Jul 01, 2010 7.445 7.625 7.343 7.619 2,306,713 +0.16(+2.10%)
Jun 30, 2010 7.529 7.619 7.451 7.463 831,194 -0.09(-1.19%)
Jun 29, 2010 7.661 7.661 7.517 7.553 1,036,477 -0.11(-1.49%)
Jun 25, 2010 7.613 7.745 7.595 7.667 1,888,855 +0.05(+0.71%)
Jun 24, 2010 7.625 7.697 7.607 7.613 688,495 -0.06(-0.78%)
Jun 23, 2010 7.800 7.830 7.658 7.673 1,113,167 -0.13(-1.62%)
Jun 22, 2010 7.902 7.920 7.800 7.800 1,028,685 -0.09(-1.14%)
Jun 21, 2010 7.890 7.926 7.848 7.890 931,527 +0.07(+0.92%)
Jun 18, 2010 7.788 7.830 7.709 7.818 1,409,522 +0.04(+0.54%)
Jun 17, 2010 7.818 7.830 7.733 7.776 584,954 -0.01(-0.08%)
Jun 16, 2010 7.727 7.830 7.703 7.782 642,376 +0.02(+0.23%)
Jun 15, 2010 7.721 7.776 7.685 7.764 469,086 +0.05(+0.62%)
Jun 14, 2010 7.745 7.782 7.709 7.715 797,164 +0.00(+0.00%)
Jun 11, 2010 7.613 7.715 7.583 7.715 636,744 +0.05(+0.71%)
Jun 10, 2010 7.655 7.685 7.577 7.661 783,048 +0.06(+0.79%)
Jun 09, 2010 7.625 7.691 7.583 7.601 595,256 +0.00(+0.00%)
Jun 08, 2010 7.631 7.685 7.475 7.601 1,232,620 -0.04(-0.47%)
Jun 07, 2010 7.733 7.812 7.625 7.637 873,786 -0.06(-0.78%)
Jun 04, 2010 7.824 7.857 7.691 7.697 653,328 -0.22(-2.81%)
Jun 03, 2010 7.938 7.950 7.872 7.920 592,314 -0.01(-0.08%)
Jun 02, 2010 7.812 7.926 7.800 7.926 1,181,453 +0.13(+1.62%)
Jun 01, 2010 7.908 7.950 7.800 7.800 652,174 -0.16(-2.04%)
May 28, 2010 7.980 8.028 7.920 7.962 709,667 -0.02(-0.23%)
May 27, 2010 7.896 7.980 7.812 7.980 584,274 +0.19(+2.39%)
May 26, 2010 7.848 7.926 7.794 7.794 951,537 -0.01(-0.15%)
May 25, 2010 7.697 7.824 7.649 7.806 677,733 +0.01(+0.15%)
May 24, 2010 7.884 7.950 7.794 7.794 506,513 -0.12(-1.52%)
May 21, 2010 7.806 7.926 7.785 7.914 1,171,068 +0.08(+1.08%)
May 20, 2010 7.986 8.203 7.830 7.830 932,951 -0.41(-4.96%)
May 19, 2010 8.299 8.371 8.193 8.239 1,085,278 -0.08(-0.94%)
May 18, 2010 8.443 8.449 8.299 8.317 1,307,445 -0.07(-0.79%)
May 17, 2010 8.425 8.473 8.254 8.383 1,101,585 -0.04(-0.43%)
May 14, 2010 8.419 8.437 8.314 8.419 1,383,300 -0.05(-0.57%)
May 13, 2010 8.467 8.545 8.443 8.467 633,797 +0.04(+0.43%)
May 12, 2010 8.323 8.437 8.269 8.431 1,048,907 +0.08(+1.01%)
May 11, 2010 8.317 8.455 8.149 8.347 1,059,729 +0.07(+0.87%)
May 10, 2010 8.191 8.472 8.143 8.275 1,583,394 +0.16(+1.99%)
May 07, 2010 8.245 8.257 8.048 8.113 1,738,610 -0.14(-1.67%)
May 06, 2010 8.407 8.407 7.934 8.251 1,812,973 -0.20(-2.41%)
May 05, 2010 8.461 8.550 8.395 8.455 531,531 -0.05(-0.56%)
May 04, 2010 8.526 8.616 8.490 8.502 756,558 -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.