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

Tfs Financial Corp (NQ: TFSL )

12.47 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 13, 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 (%)
Nov 30, 2009 6.324 6.510 6.289 6.504 1,890,455 +0.13(+2.01%)
Nov 27, 2009 6.318 6.446 6.318 6.376 585,444 -0.05(-0.81%)
Nov 25, 2009 6.434 6.452 6.376 6.428 810,671 +0.02(+0.36%)
Nov 24, 2009 6.422 6.440 6.353 6.405 469,404 -0.02(-0.27%)
Nov 23, 2009 6.504 6.527 6.399 6.422 651,338 -0.01(-0.18%)
Nov 20, 2009 6.399 6.510 6.364 6.434 925,668 +0.05(+0.73%)
Nov 19, 2009 6.399 6.440 6.382 6.388 1,363,668 -0.06(-0.90%)
Nov 18, 2009 6.440 6.492 6.405 6.446 560,211 -0.02(-0.36%)
Nov 17, 2009 6.446 6.539 6.440 6.469 586,056 +0.03(+0.45%)
Nov 16, 2009 6.120 6.684 6.039 6.440 1,659,720 -0.22(-3.32%)
Nov 13, 2009 6.690 6.731 6.620 6.661 576,234 -0.03(-0.52%)
Nov 12, 2009 6.719 6.742 6.591 6.696 1,100,263 +0.01(+0.09%)
Nov 11, 2009 6.696 6.766 6.655 6.690 656,445 +0.02(+0.35%)
Nov 10, 2009 6.678 6.725 6.632 6.667 561,512 -0.08(-1.21%)
Nov 09, 2009 6.777 6.777 6.690 6.748 853,300 +0.04(+0.61%)
Nov 06, 2009 6.696 6.731 6.632 6.707 513,604 +0.00(+0.00%)
Nov 05, 2009 6.655 6.754 6.643 6.707 731,904 +0.05(+0.70%)
Nov 04, 2009 6.766 6.824 6.638 6.661 595,840 -0.07(-1.04%)
Nov 03, 2009 6.777 6.777 6.638 6.731 801,055 -0.03(-0.52%)
Nov 02, 2009 6.789 6.876 6.678 6.766 830,227 -0.02(-0.26%)
Oct 30, 2009 6.806 6.812 6.702 6.783 1,142,706 -0.03(-0.43%)
Oct 29, 2009 6.725 6.830 6.696 6.812 778,714 +0.07(+1.04%)
Oct 28, 2009 6.742 6.835 6.737 6.742 808,921 +0.02(+0.35%)
Oct 27, 2009 6.760 6.865 6.719 6.719 747,542 -0.03(-0.43%)
Oct 26, 2009 6.806 6.911 6.737 6.748 472,249 -0.07(-1.02%)
Oct 23, 2009 6.812 6.929 6.795 6.818 356,588 -0.06(-0.93%)
Oct 22, 2009 6.789 6.905 6.737 6.882 844,080 +0.09(+1.37%)
Oct 21, 2009 6.911 6.981 6.742 6.789 674,898 -0.14(-2.02%)
Oct 20, 2009 6.946 6.993 6.926 6.929 614,433 -0.07(-1.00%)
Oct 19, 2009 6.981 7.004 6.934 6.998 511,408 +0.05(+0.75%)
Oct 16, 2009 6.923 6.993 6.830 6.946 611,585 -0.04(-0.58%)
Oct 15, 2009 6.987 6.993 6.899 6.987 411,660 +0.01(+0.17%)
Oct 14, 2009 6.934 6.987 6.888 6.975 562,587 +0.05(+0.76%)
Oct 13, 2009 6.963 7.010 6.900 6.923 1,024,038 -0.03(-0.50%)
Oct 12, 2009 7.054 7.080 6.946 6.958 601,389 -0.04(-0.58%)
Oct 09, 2009 6.940 7.004 6.899 6.998 768,065 +0.08(+1.09%)
Oct 08, 2009 6.882 6.958 6.882 6.923 461,691 +0.02(+0.25%)
Oct 07, 2009 6.958 6.958 6.876 6.905 538,201 -0.02(-0.25%)
Oct 06, 2009 6.952 6.981 6.888 6.923 626,729 -0.02(-0.34%)
Oct 05, 2009 6.917 6.946 6.865 6.946 708,659 +0.02(+0.34%)
Oct 02, 2009 6.876 6.952 6.853 6.923 844,284 +0.01(+0.08%)
Oct 01, 2009 6.899 6.958 6.882 6.917 1,106,054 -0.01(-0.08%)
Sep 30, 2009 6.993 7.004 6.882 6.923 995,573 -0.05(-0.75%)
Sep 29, 2009 6.801 6.998 6.801 6.975 1,097,885 +0.12(+1.78%)
Sep 28, 2009 6.783 6.859 6.754 6.853 524,233 +0.12(+1.82%)
Sep 25, 2009 6.795 6.870 6.690 6.731 587,161 -0.06(-0.86%)
Sep 24, 2009 6.905 6.917 6.765 6.789 843,457 -0.08(-1.19%)
Sep 23, 2009 6.899 6.969 6.783 6.870 870,280 +0.00(+0.00%)
Sep 22, 2009 6.795 6.894 6.766 6.870 1,136,313 +0.06(+0.85%)
Sep 21, 2009 6.801 6.853 6.737 6.812 695,603 +0.00(+0.00%)
Sep 18, 2009 6.952 6.969 6.812 6.812 954,273 -0.13(-1.93%)
Sep 17, 2009 6.859 6.952 6.818 6.946 781,700 +0.06(+0.84%)
Sep 16, 2009 6.725 6.952 6.725 6.888 959,028 +0.21(+3.14%)
Sep 15, 2009 6.678 6.690 6.568 6.678 706,527 +0.03(+0.44%)
Sep 14, 2009 6.771 6.824 6.614 6.649 1,058,531 -0.18(-2.64%)
Sep 11, 2009 6.812 6.835 6.771 6.830 486,988 +0.01(+0.09%)
Sep 10, 2009 6.707 6.830 6.673 6.824 884,443 +0.10(+1.56%)
Sep 09, 2009 6.550 6.725 6.550 6.719 940,430 +0.13(+1.94%)
Sep 08, 2009 6.574 6.591 6.457 6.591 707,194 +0.06(+0.98%)
Sep 04, 2009 6.452 6.527 6.428 6.527 660,089 +0.05(+0.72%)
Sep 03, 2009 6.463 6.481 6.399 6.481 1,187,872 +0.09(+1.46%)
Sep 02, 2009 6.428 6.504 6.358 6.388 1,379,688 -0.09(-1.44%)
Sep 01, 2009 6.655 6.655 6.452 6.481 1,380,929 -0.15(-2.28%)
Aug 31, 2009 6.591 6.684 6.585 6.632 1,026,346 -0.02(-0.35%)
Aug 28, 2009 6.597 6.673 6.556 6.655 1,056,599 +0.07(+1.06%)
Aug 27, 2009 6.638 6.638 6.527 6.585 724,802 -0.05(-0.70%)
Aug 26, 2009 6.591 6.707 6.521 6.632 600,409 +0.06(+0.97%)
Aug 25, 2009 6.609 6.643 6.527 6.568 643,353 -0.05(-0.79%)
Aug 24, 2009 6.742 6.795 6.597 6.620 499,942 -0.11(-1.64%)
Aug 21, 2009 6.661 6.766 6.643 6.731 742,660 +0.08(+1.22%)
Aug 20, 2009 6.673 6.737 6.591 6.649 532,426 +0.02(+0.26%)
Aug 19, 2009 6.603 6.678 6.591 6.632 519,678 +0.01(+0.18%)
Aug 18, 2009 6.678 6.748 6.527 6.620 460,242 -0.01(-0.09%)
Aug 17, 2009 6.632 6.731 6.603 6.626 683,843 -0.10(-1.47%)
Aug 14, 2009 6.824 6.824 6.661 6.725 618,959 -0.08(-1.20%)
Aug 13, 2009 6.719 6.830 6.690 6.806 625,042 +0.10(+1.47%)
Aug 12, 2009 6.760 6.830 6.632 6.707 1,229,029 -0.06(-0.94%)
Aug 11, 2009 6.870 6.981 6.742 6.771 2,236,426 -0.17(-2.51%)
Aug 10, 2009 6.899 7.010 6.766 6.946 1,024,279 +0.03(+0.51%)
Aug 07, 2009 6.801 6.958 6.539 6.911 1,163,579 +0.12(+1.80%)
Aug 06, 2009 6.894 6.952 6.707 6.789 711,538 -0.05(-0.77%)
Aug 05, 2009 6.777 6.841 6.713 6.841 1,606,871 +0.08(+1.12%)
Aug 04, 2009 6.696 6.789 6.690 6.766 1,122,960 +0.10(+1.48%)
Aug 03, 2009 6.516 6.673 6.475 6.667 1,128,749 +0.21(+3.24%)
Jul 31, 2009 6.446 6.516 6.428 6.457 755,296 -0.03(-0.54%)
Jul 30, 2009 6.452 6.504 6.405 6.492 676,644 +0.06(+1.00%)
Jul 29, 2009 6.393 6.498 6.388 6.428 859,054 -0.04(-0.63%)
Jul 28, 2009 6.201 6.469 6.190 6.469 1,051,640 +0.18(+2.87%)
Jul 27, 2009 6.254 6.324 6.201 6.289 1,375,725 +0.03(+0.56%)
Jul 24, 2009 6.196 6.300 6.137 6.254 1,187,207 +0.00(+0.00%)
Jul 23, 2009 6.207 6.283 6.190 6.254 1,698,450 +0.07(+1.13%)
Jul 22, 2009 6.213 6.353 6.050 6.184 1,512,570 -0.07(-1.12%)
Jul 21, 2009 6.585 6.597 6.246 6.254 1,632,867 -0.33(-5.04%)
Jul 20, 2009 6.463 6.754 6.399 6.585 1,397,546 +0.12(+1.89%)
Jul 17, 2009 6.574 6.591 6.399 6.463 842,426 -0.09(-1.42%)
Jul 16, 2009 6.481 6.574 6.428 6.556 1,042,653 +0.10(+1.53%)
Jul 15, 2009 6.422 6.486 6.370 6.457 1,307,613 +0.08(+1.28%)
Jul 14, 2009 6.388 6.440 6.341 6.376 967,260 -0.01(-0.09%)
Jul 13, 2009 6.300 6.399 6.283 6.382 2,152,007 +0.08(+1.29%)
Jul 10, 2009 6.056 6.329 6.038 6.300 1,507,523 +0.26(+4.23%)
Jul 09, 2009 6.050 6.085 5.969 6.044 865,785 +0.05(+0.78%)
Jul 08, 2009 6.062 6.143 5.963 5.998 1,503,825 -0.07(-1.15%)
Jul 07, 2009 6.265 6.353 6.062 6.068 1,362,790 -0.23(-3.60%)
Jul 06, 2009 6.172 6.364 6.172 6.294 1,006,389 +0.08(+1.31%)
Jul 02, 2009 6.242 6.370 6.172 6.213 1,088,883 -0.09(-1.39%)
Jul 01, 2009 6.201 6.312 6.178 6.300 1,483,729 +0.12(+1.98%)
Jun 30, 2009 6.289 6.411 6.126 6.178 1,717,864 -0.15(-2.39%)
Jun 29, 2009 6.178 6.399 6.178 6.329 1,304,353 +0.12(+1.87%)
Jun 26, 2009 6.265 6.277 6.126 6.213 2,605,115 -0.02(-0.28%)
Jun 25, 2009 6.219 6.283 6.166 6.230 1,327,505 -0.03(-0.56%)
Jun 24, 2009 6.283 6.341 6.236 6.265 851,698 -0.01(-0.19%)
Jun 23, 2009 6.225 6.388 6.225 6.277 1,873,923 +0.03(+0.47%)
Jun 22, 2009 6.341 6.428 6.219 6.248 1,679,182 -0.17(-2.72%)
Jun 19, 2009 6.417 6.428 6.318 6.422 1,094,667 +0.09(+1.38%)
Jun 18, 2009 6.388 6.399 6.294 6.335 1,258,431 -0.01(-0.09%)
Jun 17, 2009 6.341 6.446 6.335 6.341 1,150,403 -0.05(-0.73%)
Jun 16, 2009 6.399 6.486 6.370 6.388 1,366,068 +0.01(+0.09%)
Jun 15, 2009 6.411 6.492 6.382 6.382 1,472,741 -0.08(-1.17%)
Jun 12, 2009 6.399 6.481 6.388 6.457 976,962 +0.07(+1.09%)
Jun 11, 2009 6.405 6.498 6.382 6.388 1,238,011 -0.01(-0.18%)
Jun 10, 2009 6.521 6.579 6.388 6.399 1,067,160 -0.15(-2.22%)
Jun 09, 2009 6.597 6.632 6.475 6.545 1,219,871 -0.05(-0.79%)
Jun 08, 2009 6.579 6.661 6.469 6.597 1,401,029 +0.10(+1.52%)
Jun 05, 2009 6.655 6.673 6.463 6.498 2,092,586 -0.15(-2.27%)
Jun 04, 2009 6.632 6.667 6.504 6.649 2,117,349 +0.04(+0.62%)
Jun 03, 2009 6.690 6.748 6.574 6.609 1,850,803 -0.19(-2.74%)
Jun 02, 2009 6.696 6.841 6.696 6.795 1,035,890 +0.02(+0.26%)
Jun 01, 2009 6.655 6.815 6.620 6.777 1,728,363 +0.14(+2.10%)
May 29, 2009 6.579 6.638 6.516 6.638 2,833,084 +0.05(+0.79%)
May 28, 2009 6.417 6.597 6.358 6.585 2,049,446 +0.18(+2.82%)
May 27, 2009 6.585 6.597 6.388 6.405 1,420,231 -0.16(-2.39%)
May 26, 2009 6.399 6.568 6.324 6.562 1,533,804 +0.15(+2.36%)
May 22, 2009 6.516 6.574 6.388 6.411 1,032,031 -0.06(-0.99%)
May 21, 2009 6.510 6.597 6.446 6.475 1,210,250 -0.10(-1.50%)
May 20, 2009 6.684 6.806 6.550 6.574 1,573,571 -0.13(-1.99%)
May 19, 2009 6.940 6.940 6.684 6.707 1,395,346 -0.23(-3.35%)
May 18, 2009 6.818 6.940 6.690 6.940 1,909,922 +0.22(+3.20%)
May 15, 2009 6.888 6.899 6.719 6.725 1,989,062 -0.16(-2.28%)
May 14, 2009 6.865 6.891 6.725 6.882 2,460,117 +0.08(+1.11%)
May 13, 2009 6.812 7.004 6.737 6.806 2,340,911 -0.15(-2.17%)
May 12, 2009 7.179 7.225 6.876 6.958 2,870,052 -0.15(-2.05%)
May 11, 2009 7.045 7.243 6.940 7.103 2,268,394 +0.02(+0.25%)
May 08, 2009 6.946 7.126 6.847 7.086 2,637,853 +0.16(+2.35%)
May 07, 2009 7.126 7.214 6.894 6.923 2,412,044 -0.25(-3.49%)
May 06, 2009 7.057 7.179 6.812 7.173 2,120,158 +0.18(+2.58%)
May 05, 2009 6.952 7.057 6.876 6.993 1,955,355 -0.04(-0.58%)
May 04, 2009 6.824 7.080 6.690 7.033 3,313,186 +0.32(+4.77%)
May 01, 2009 6.870 6.894 6.632 6.713 1,224,321 -0.11(-1.62%)
Apr 30, 2009 6.952 7.022 6.766 6.824 1,554,558 -0.11(-1.59%)
Apr 29, 2009 6.841 6.940 6.835 6.934 1,520,548 +0.07(+1.02%)
Apr 28, 2009 6.760 6.963 6.696 6.865 2,250,785 +0.05(+0.68%)
Apr 27, 2009 6.731 6.969 6.678 6.818 1,657,901 -0.01(-0.17%)
Apr 24, 2009 6.812 6.923 6.678 6.830 2,193,808 +0.03(+0.51%)
Apr 23, 2009 6.835 6.865 6.579 6.795 2,512,058 +0.03(+0.43%)
Apr 22, 2009 6.969 7.068 6.719 6.766 2,039,598 -0.12(-1.77%)
Apr 21, 2009 6.603 6.934 6.463 6.888 3,221,401 +0.23(+3.50%)
Apr 20, 2009 7.068 7.155 6.655 6.655 4,144,461 -0.51(-7.14%)
Apr 17, 2009 7.062 7.272 6.958 7.167 4,037,967 +0.10(+1.48%)
Apr 16, 2009 6.998 7.086 6.899 7.062 2,416,931 +0.12(+1.68%)
Apr 15, 2009 6.760 6.946 6.678 6.946 2,803,854 +0.12(+1.70%)
Apr 14, 2009 7.179 7.225 6.789 6.830 2,448,461 -0.44(-6.08%)
Apr 13, 2009 7.179 7.330 7.126 7.272 1,887,823 +0.03(+0.48%)
Apr 09, 2009 7.068 7.243 6.975 7.237 3,021,453 +0.26(+3.75%)
Apr 08, 2009 6.993 7.045 6.894 6.975 1,577,760 +0.00(+0.00%)
Apr 07, 2009 6.859 7.080 6.859 6.975 1,624,338 +0.02(+0.25%)
Apr 06, 2009 7.033 7.109 6.929 6.958 1,232,519 -0.14(-1.97%)
Apr 03, 2009 7.144 7.144 6.940 7.097 2,379,160 -0.02(-0.33%)
Apr 02, 2009 7.272 7.283 7.004 7.121 3,775,395 +0.01(+0.16%)
Apr 01, 2009 6.952 7.132 6.940 7.109 3,190,305 +0.05(+0.74%)
Mar 31, 2009 6.981 7.144 6.847 7.057 4,100,483 +0.13(+1.85%)
Mar 30, 2009 6.987 7.051 6.888 6.929 2,934,344 -0.34(-4.72%)
Mar 26, 2009 7.225 7.283 7.027 7.272 2,699,480 +0.09(+1.30%)
Mar 25, 2009 7.109 7.278 6.987 7.179 2,497,498 -0.06(-0.88%)
Mar 24, 2009 7.330 7.487 7.208 7.243 2,403,138 -0.10(-1.35%)
Mar 23, 2009 7.074 7.342 7.051 7.342 3,100,670 +0.27(+3.87%)
Mar 20, 2009 7.161 7.307 7.062 7.068 1,995,993 -0.12(-1.62%)
Mar 19, 2009 7.184 7.365 7.068 7.184 3,216,720 +0.02(+0.32%)
Mar 18, 2009 7.121 7.190 6.987 7.161 4,185,684 +0.04(+0.57%)
Mar 17, 2009 6.963 7.126 6.882 7.121 2,168,977 +0.16(+2.34%)
Mar 16, 2009 7.121 7.121 6.911 6.958 2,487,033 -0.12(-1.64%)
Mar 13, 2009 6.952 7.115 6.888 7.074 1,808,195 +0.12(+1.76%)
Mar 12, 2009 6.574 6.963 6.486 6.952 2,629,125 +0.33(+4.92%)
Mar 11, 2009 6.806 6.806 6.591 6.626 1,604,515 -0.12(-1.81%)
Mar 10, 2009 6.609 6.748 6.411 6.748 3,791,724 +0.16(+2.47%)
Mar 09, 2009 6.516 6.609 6.260 6.585 1,680,622 +0.01(+0.18%)
Mar 06, 2009 6.690 6.690 6.388 6.574 2,685,142 -0.06(-0.88%)
Mar 05, 2009 6.847 6.870 6.620 6.632 3,042,342 -0.19(-2.73%)
Mar 04, 2009 6.771 6.958 6.731 6.818 2,067,566 +0.06(+0.95%)
Mar 02, 2009 6.731 7.027 6.678 6.754 1,955,593 -0.04(-0.60%)
Feb 27, 2009 6.812 6.987 6.737 6.795 3,134,900 -0.04(-0.60%)
Feb 26, 2009 6.748 6.923 6.626 6.835 1,952,279 +0.19(+2.80%)
Feb 25, 2009 6.614 6.748 6.539 6.649 2,197,990 +0.02(+0.35%)
Feb 24, 2009 6.452 6.626 6.370 6.626 2,573,080 +0.15(+2.34%)
Feb 23, 2009 6.673 6.748 6.469 6.475 2,492,159 -0.15(-2.20%)
Feb 20, 2009 6.818 6.876 6.166 6.620 2,789,532 -0.27(-3.97%)
Feb 19, 2009 6.934 6.987 6.865 6.894 2,070,339 -0.06(-0.84%)
Feb 18, 2009 6.946 7.033 6.859 6.952 2,263,246 +0.04(+0.59%)
Feb 17, 2009 6.952 7.132 6.894 6.911 2,012,600 -0.05(-0.75%)
Feb 13, 2009 7.068 7.097 6.952 6.963 2,256,181 -0.16(-2.29%)
Feb 12, 2009 7.097 7.376 7.068 7.126 2,398,136 -0.20(-2.78%)
Feb 11, 2009 7.144 7.330 7.144 7.330 1,337,482 +0.23(+3.28%)
Feb 10, 2009 7.318 7.376 7.097 7.097 2,038,049 -0.28(-3.79%)
Feb 09, 2009 7.307 7.382 7.243 7.376 1,213,139 +0.09(+1.28%)
Feb 06, 2009 7.086 7.283 7.074 7.283 2,023,906 +0.16(+2.20%)
Feb 05, 2009 7.248 7.382 7.057 7.126 2,547,393 -0.14(-1.92%)
Feb 04, 2009 7.400 7.475 7.243 7.266 1,544,300 -0.13(-1.73%)
Feb 03, 2009 7.417 7.458 7.342 7.394 1,601,799 -0.02(-0.31%)
Feb 02, 2009 7.499 7.516 7.330 7.417 1,527,221 -0.06(-0.86%)
Jan 30, 2009 7.400 7.563 7.376 7.481 2,250,223 +0.16(+2.23%)
Jan 29, 2009 7.475 7.522 7.295 7.318 1,912,834 -0.15(-2.02%)
Jan 28, 2009 7.283 7.475 7.196 7.470 1,579,173 +0.23(+3.22%)
Jan 27, 2009 7.347 7.347 7.022 7.237 1,167,102 +0.10(+1.47%)
Jan 26, 2009 7.411 7.414 7.080 7.132 1,164,432 -0.09(-1.29%)
Jan 23, 2009 7.010 7.266 6.952 7.225 1,586,630 +0.20(+2.81%)
Jan 22, 2009 7.237 7.237 7.027 7.027 1,809,150 -0.25(-3.44%)
Jan 21, 2009 7.330 7.330 7.126 7.278 3,586,043 -0.05(-0.71%)
Jan 20, 2009 7.464 7.557 7.330 7.330 2,479,504 -0.03(-0.40%)
Jan 16, 2009 7.510 7.510 7.312 7.359 2,467,834 -0.06(-0.86%)
Jan 15, 2009 7.470 7.504 7.342 7.423 2,223,323 +0.01(+0.08%)
Jan 14, 2009 7.580 7.580 7.400 7.417 2,087,155 -0.17(-2.22%)
Jan 13, 2009 7.446 7.598 7.411 7.586 2,422,219 +0.14(+1.88%)
Jan 12, 2009 7.499 7.551 7.446 7.446 671,909 +0.00(+0.00%)
Jan 09, 2009 7.563 7.615 7.446 7.446 887,675 -0.17(-2.22%)
Jan 08, 2009 7.493 7.615 7.440 7.615 1,469,898 +0.17(+2.27%)
Jan 07, 2009 7.551 7.586 7.446 7.446 1,305,894 -0.13(-1.77%)
Jan 06, 2009 7.423 7.580 7.359 7.580 3,615,460 +0.22(+3.00%)
Jan 05, 2009 7.522 7.522 7.347 7.359 1,564,229 -0.13(-1.71%)
Jan 02, 2009 7.504 7.551 7.452 7.487 773,311 -0.02(-0.23%)
Dec 31, 2008 7.452 7.504 7.411 7.504 1,088,501 +0.05(+0.70%)
Dec 30, 2008 7.400 7.452 7.278 7.452 1,022,934 +0.09(+1.26%)
Dec 29, 2008 7.411 7.411 7.243 7.359 887,102 -0.01(-0.16%)
Dec 26, 2008 7.318 7.411 7.278 7.371 350,726 +0.02(+0.32%)
Dec 24, 2008 7.376 7.400 7.283 7.347 316,281 -0.07(-0.94%)
Dec 23, 2008 7.371 7.417 7.074 7.417 1,122,145 +0.02(+0.24%)
Dec 22, 2008 7.330 7.406 7.214 7.400 1,276,676 +0.04(+0.55%)
Dec 19, 2008 7.184 7.362 7.004 7.359 3,498,547 +0.23(+3.18%)
Dec 18, 2008 7.289 7.289 7.057 7.132 1,083,499 -0.04(-0.57%)
Dec 17, 2008 7.301 7.318 7.126 7.173 1,106,667 -0.20(-2.68%)
Dec 16, 2008 7.214 7.376 7.161 7.371 1,130,291 +0.15(+2.10%)
Dec 15, 2008 6.993 7.301 6.987 7.219 660,558 -0.03(-0.48%)
Dec 12, 2008 6.993 7.254 6.981 7.254 1,071,728 +0.24(+3.40%)
Dec 11, 2008 7.062 7.150 7.016 7.016 2,178,339 -0.10(-1.39%)
Dec 10, 2008 7.068 7.237 7.010 7.115 884,766 +0.03(+0.49%)
Dec 09, 2008 7.214 7.347 7.074 7.080 1,354,113 -0.14(-1.93%)
Dec 08, 2008 7.301 7.342 7.068 7.219 1,030,475 -0.01(-0.16%)
Dec 05, 2008 7.254 7.254 7.016 7.231 1,191,862 -0.01(-0.16%)
Dec 04, 2008 7.150 7.353 7.062 7.243 1,319,171 +0.09(+1.22%)
Dec 03, 2008 6.981 7.173 6.969 7.155 1,007,601 +0.08(+1.07%)
Dec 02, 2008 7.103 7.440 6.853 7.080 2,702,533 +0.03(+0.50%)
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.