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 (%)
May 24, 2011 6.100 6.100 5.980 5.980 370,030 -0.08(-1.24%)
May 23, 2011 5.986 6.082 5.932 6.055 718,272 -0.01(-0.15%)
May 20, 2011 6.161 6.173 6.058 6.064 835,821 -0.13(-2.14%)
May 19, 2011 6.311 6.329 6.179 6.197 649,814 -0.09(-1.44%)
May 18, 2011 6.287 6.347 6.251 6.287 979,220 -0.01(-0.19%)
May 17, 2011 6.203 6.299 6.143 6.299 612,930 +0.04(+0.67%)
May 16, 2011 6.281 6.335 6.257 6.257 270,407 -0.05(-0.86%)
May 13, 2011 6.371 6.377 6.287 6.311 247,461 -0.06(-0.94%)
May 12, 2011 6.293 6.413 6.293 6.371 171,541 +0.05(+0.86%)
May 11, 2011 6.341 6.389 6.317 6.317 247,981 -0.04(-0.57%)
May 10, 2011 6.287 6.377 6.275 6.353 426,373 +0.09(+1.44%)
May 09, 2011 6.269 6.329 6.251 6.263 325,345 +0.01(+0.10%)
May 06, 2011 6.245 6.263 6.137 6.257 1,095,149 +0.03(+0.48%)
May 05, 2011 6.233 6.347 6.221 6.227 1,011,477 -0.08(-1.33%)
May 04, 2011 6.486 6.486 6.227 6.311 1,529,831 -0.19(-2.87%)
May 03, 2011 6.480 6.594 6.480 6.498 508,118 -0.06(-0.92%)
May 02, 2011 6.591 6.660 6.552 6.558 676,187 +0.01(+0.18%)
Apr 29, 2011 6.540 6.546 6.467 6.546 223,454 +0.02(+0.37%)
Apr 28, 2011 6.498 6.546 6.455 6.522 418,979 +0.00(+0.00%)
Apr 27, 2011 6.473 6.588 6.431 6.522 605,058 +0.05(+0.74%)
Apr 26, 2011 6.467 6.498 6.461 6.473 419,870 +0.01(+0.09%)
Apr 25, 2011 6.443 6.467 6.377 6.467 178,725 +0.00(+0.00%)
Apr 21, 2011 6.443 6.467 6.395 6.467 420,206 +0.05(+0.84%)
Apr 20, 2011 6.359 6.437 6.305 6.413 538,559 +0.10(+1.52%)
Apr 19, 2011 6.377 6.383 6.287 6.317 370,991 -0.05(-0.85%)
Apr 18, 2011 6.401 6.425 6.335 6.371 312,350 -0.09(-1.40%)
Apr 15, 2011 6.389 6.461 6.377 6.461 153,166 +0.07(+1.13%)
Apr 14, 2011 6.305 6.389 6.287 6.389 299,202 +0.04(+0.66%)
Apr 13, 2011 6.395 6.419 6.341 6.347 222,430 +0.00(+0.00%)
Apr 12, 2011 6.359 6.383 6.305 6.347 182,018 -0.04(-0.66%)
Apr 11, 2011 6.365 6.437 6.341 6.389 198,407 +0.01(+0.19%)
Apr 08, 2011 6.437 6.480 6.371 6.377 196,334 -0.04(-0.56%)
Apr 07, 2011 6.486 6.498 6.389 6.413 417,573 -0.08(-1.30%)
Apr 06, 2011 6.353 6.498 6.227 6.498 347,840 +0.15(+2.37%)
Apr 05, 2011 6.329 6.383 6.305 6.347 254,129 +0.00(+0.00%)
Apr 04, 2011 6.395 6.425 6.329 6.347 279,627 -0.02(-0.38%)
Apr 01, 2011 6.407 6.431 6.317 6.371 675,639 -0.02(-0.28%)
Mar 31, 2011 6.419 6.419 6.359 6.389 431,259 -0.05(-0.75%)
Mar 30, 2011 6.419 6.449 6.395 6.437 186,715 +0.05(+0.75%)
Mar 29, 2011 6.377 6.410 6.323 6.389 270,546 +0.00(+0.00%)
Mar 28, 2011 6.335 6.401 6.329 6.389 377,197 +0.03(+0.47%)
Mar 25, 2011 6.365 6.449 6.323 6.359 310,593 -0.04(-0.56%)
Mar 24, 2011 6.365 6.413 6.251 6.395 412,859 +0.05(+0.76%)
Mar 23, 2011 6.383 6.389 6.299 6.347 354,652 -0.04(-0.66%)
Mar 22, 2011 6.419 6.486 6.380 6.389 466,160 -0.04(-0.56%)
Mar 21, 2011 6.389 6.467 6.377 6.425 571,459 +0.02(+0.38%)
Mar 18, 2011 6.383 6.407 6.311 6.401 642,484 +0.09(+1.43%)
Mar 17, 2011 6.323 6.335 6.239 6.311 450,245 +0.05(+0.87%)
Mar 16, 2011 6.269 6.311 6.233 6.257 451,538 -0.04(-0.62%)
Mar 15, 2011 6.191 6.323 6.131 6.296 482,650 -0.06(-0.99%)
Mar 14, 2011 6.365 6.407 6.263 6.359 344,155 -0.05(-0.75%)
Mar 11, 2011 6.275 6.437 6.245 6.407 647,919 +0.04(+0.69%)
Mar 10, 2011 6.455 6.480 6.353 6.364 460,789 -0.16(-2.42%)
Mar 09, 2011 6.486 6.528 6.473 6.522 338,128 +0.03(+0.46%)
Mar 08, 2011 6.431 6.510 6.425 6.492 994,023 +0.05(+0.75%)
Mar 07, 2011 6.498 6.516 6.425 6.443 633,569 -0.03(-0.46%)
Mar 04, 2011 6.480 6.480 6.395 6.473 532,746 -0.01(-0.19%)
Mar 03, 2011 6.552 6.552 6.480 6.486 582,962 -0.01(-0.09%)
Mar 02, 2011 6.347 6.582 6.347 6.492 1,169,298 +0.16(+2.47%)
Mar 01, 2011 6.263 6.374 6.191 6.335 1,071,677 +0.09(+1.45%)
Feb 28, 2011 6.329 6.365 6.233 6.245 542,022 -0.05(-0.86%)
Feb 25, 2011 6.137 6.299 6.113 6.299 646,233 +0.22(+3.56%)
Feb 24, 2011 6.197 6.263 6.067 6.082 691,805 -0.09(-1.46%)
Feb 23, 2011 6.215 6.251 6.137 6.173 620,398 -0.04(-0.58%)
Feb 22, 2011 6.365 6.431 6.179 6.209 1,203,889 -0.23(-3.57%)
Feb 18, 2011 6.516 6.516 6.395 6.439 824,908 -0.05(-0.81%)
Feb 17, 2011 6.504 6.540 6.419 6.492 698,002 -0.01(-0.19%)
Feb 16, 2011 6.401 6.582 6.311 6.504 1,341,920 +0.13(+2.08%)
Feb 15, 2011 6.431 6.444 6.347 6.371 1,036,174 -0.06(-0.94%)
Feb 14, 2011 6.215 6.516 6.203 6.431 2,261,382 +0.31(+4.98%)
Feb 11, 2011 5.980 6.137 5.926 6.126 1,223,837 +0.10(+1.62%)
Feb 10, 2011 5.848 6.034 5.806 6.028 1,992,151 -0.04(-0.60%)
Feb 09, 2011 6.040 6.094 6.022 6.064 567,721 +0.02(+0.30%)
Feb 08, 2011 5.998 6.076 5.950 6.046 1,026,455 +0.06(+1.00%)
Feb 07, 2011 5.962 6.040 5.950 5.986 585,255 +0.04(+0.71%)
Feb 04, 2011 5.944 5.950 5.830 5.944 389,089 +0.01(+0.20%)
Feb 03, 2011 5.896 5.938 5.842 5.932 465,320 +0.01(+0.10%)
Feb 02, 2011 5.908 6.004 5.902 5.926 575,916 +0.01(+0.10%)
Feb 01, 2011 5.866 5.920 5.842 5.920 544,848 +0.05(+0.92%)
Jan 31, 2011 5.842 5.914 5.782 5.866 811,090 +0.05(+0.93%)
Jan 28, 2011 5.866 5.920 5.740 5.812 1,109,103 -0.05(-0.92%)
Jan 27, 2011 5.764 5.914 5.733 5.866 1,803,423 +0.09(+1.56%)
Jan 26, 2011 5.872 5.872 5.746 5.776 668,403 -0.10(-1.74%)
Jan 25, 2011 5.794 5.902 5.758 5.878 649,701 +0.07(+1.14%)
Jan 24, 2011 5.812 5.860 5.759 5.812 845,590 -0.01(-0.21%)
Jan 21, 2011 5.824 5.848 5.776 5.824 834,390 +0.04(+0.62%)
Jan 20, 2011 5.836 5.878 5.752 5.788 1,522,122 -0.07(-1.13%)
Jan 19, 2011 5.944 5.956 5.842 5.854 915,916 -0.11(-1.82%)
Jan 18, 2011 5.968 6.004 5.896 5.962 1,335,634 -0.04(-0.60%)
Jan 14, 2011 5.788 6.004 5.788 5.998 2,326,378 +0.21(+3.64%)
Jan 13, 2011 5.776 5.908 5.776 5.788 2,608,945 -0.01(-0.10%)
Jan 12, 2011 5.679 5.794 5.661 5.794 3,015,924 +0.16(+2.77%)
Jan 11, 2011 5.571 5.661 5.553 5.637 1,572,565 +0.10(+1.85%)
Jan 10, 2011 5.613 5.613 5.481 5.535 1,560,308 -0.10(-1.71%)
Jan 07, 2011 5.625 5.655 5.517 5.631 1,364,309 +0.02(+0.43%)
Jan 06, 2011 5.643 5.655 5.553 5.607 1,005,706 -0.01(-0.21%)
Jan 05, 2011 5.505 5.625 5.487 5.619 1,611,214 +0.11(+1.97%)
Jan 04, 2011 5.535 5.643 5.499 5.511 3,093,140 -0.01(-0.11%)
Jan 03, 2011 5.493 5.517 5.415 5.517 1,558,538 +0.09(+1.66%)
Dec 31, 2010 5.433 5.487 5.409 5.427 1,326,828 +0.05(+0.89%)
Dec 30, 2010 5.264 5.415 5.258 5.379 1,444,851 +0.14(+2.76%)
Dec 29, 2010 5.252 5.282 5.210 5.234 524,568 -0.02(-0.34%)
Dec 28, 2010 5.198 5.282 5.198 5.252 624,541 +0.05(+1.04%)
Dec 27, 2010 5.174 5.234 5.156 5.198 439,171 +0.02(+0.47%)
Dec 23, 2010 5.222 5.222 5.135 5.174 980,235 -0.05(-1.04%)
Dec 22, 2010 5.132 5.336 5.132 5.228 1,594,183 +0.11(+2.24%)
Dec 21, 2010 5.096 5.114 5.030 5.114 1,959,891 +0.05(+0.95%)
Dec 20, 2010 4.933 5.126 4.933 5.066 1,477,988 +0.16(+3.31%)
Dec 17, 2010 4.933 5.024 4.900 4.903 2,552,011 -0.04(-0.73%)
Dec 16, 2010 4.909 5.024 4.879 4.939 2,002,124 +0.04(+0.74%)
Dec 15, 2010 4.933 4.981 4.849 4.903 1,875,494 -0.02(-0.49%)
Dec 14, 2010 4.867 4.951 4.855 4.927 1,927,402 +0.05(+1.11%)
Dec 13, 2010 4.903 4.903 4.867 4.873 2,342,225 +0.00(+0.00%)
Dec 10, 2010 4.963 4.969 4.855 4.873 1,308,127 -0.09(-1.82%)
Dec 09, 2010 5.000 5.006 4.951 4.963 1,220,787 -0.02(-0.48%)
Dec 08, 2010 5.036 5.042 4.981 4.987 2,191,360 -0.05(-0.96%)
Dec 07, 2010 5.042 5.072 5.012 5.036 1,075,397 +0.02(+0.36%)
Dec 06, 2010 5.024 5.096 4.987 5.018 998,467 -0.04(-0.71%)
Dec 03, 2010 4.993 5.072 4.951 5.054 940,245 +0.04(+0.72%)
Dec 02, 2010 4.843 5.024 4.837 5.018 2,039,556 +0.17(+3.47%)
Dec 01, 2010 4.933 4.933 4.807 4.849 2,692,878 -0.07(-1.47%)
Nov 30, 2010 4.807 4.927 4.784 4.921 9,048,832 +0.07(+1.36%)
Nov 29, 2010 4.807 4.879 4.753 4.855 1,422,879 +0.02(+0.37%)
Nov 26, 2010 4.819 4.843 4.669 4.837 1,137,833 -0.02(-0.50%)
Nov 24, 2010 4.969 4.861 4.861 4.861 918,015 +0.04(+0.87%)
Nov 23, 2010 4.813 4.873 4.777 4.819 1,171,904 -0.06(-1.23%)
Nov 22, 2010 4.819 4.903 4.813 4.879 943,857 +0.05(+1.12%)
Nov 19, 2010 4.867 4.873 4.813 4.825 416,436 -0.06(-1.23%)
Nov 18, 2010 4.867 4.891 4.843 4.885 1,138,960 +0.06(+1.25%)
Nov 17, 2010 4.867 4.891 4.813 4.825 840,758 -0.03(-0.62%)
Nov 16, 2010 4.939 4.945 4.819 4.855 1,274,514 -0.10(-1.94%)
Nov 15, 2010 5.012 5.072 4.942 4.951 1,067,685 -0.05(-0.96%)
Nov 12, 2010 5.108 5.132 5.000 5.000 2,132,001 -0.16(-3.03%)
Nov 11, 2010 5.024 5.264 5.024 5.156 2,086,951 -0.21(-3.98%)
Nov 10, 2010 5.144 5.373 5.144 5.370 974,718 +0.21(+4.14%)
Nov 09, 2010 5.228 5.258 5.156 5.156 976,352 -0.07(-1.38%)
Nov 08, 2010 5.397 5.397 5.222 5.228 1,287,577 -0.17(-3.23%)
Nov 05, 2010 5.481 5.499 5.379 5.403 806,827 -0.08(-1.54%)
Nov 04, 2010 5.270 5.493 5.234 5.487 1,211,889 +0.28(+5.43%)
Nov 03, 2010 5.186 5.258 5.186 5.204 956,425 -0.01(-0.23%)
Nov 02, 2010 5.264 5.264 5.186 5.216 1,133,506 -0.01(-0.12%)
Nov 01, 2010 5.270 5.276 5.144 5.222 1,095,802 -0.03(-0.57%)
Oct 29, 2010 5.084 5.270 5.024 5.252 1,592,257 +0.14(+2.83%)
Oct 28, 2010 5.156 5.156 5.042 5.108 1,647,344 -0.04(-0.70%)
Oct 27, 2010 5.156 5.156 5.066 5.144 1,055,790 -0.14(-2.62%)
Oct 25, 2010 5.246 5.336 5.246 5.282 1,513,631 +0.05(+1.04%)
Oct 22, 2010 5.126 5.240 5.108 5.228 886,833 +0.11(+2.24%)
Oct 21, 2010 5.120 5.150 5.060 5.114 1,201,073 -0.01(-0.12%)
Oct 20, 2010 5.180 5.204 5.102 5.120 1,117,995 -0.06(-1.16%)
Oct 19, 2010 5.174 5.234 5.165 5.180 1,065,956 -0.04(-0.81%)
Oct 18, 2010 5.246 5.258 5.180 5.222 901,005 -0.01(-0.23%)
Oct 15, 2010 5.324 5.342 5.204 5.234 626,543 -0.05(-0.91%)
Oct 14, 2010 5.354 5.385 5.276 5.282 840,667 -0.09(-1.68%)
Oct 13, 2010 5.403 5.427 5.342 5.373 270,103 +0.01(+0.11%)
Oct 12, 2010 5.421 5.433 5.312 5.367 1,039,244 -0.05(-1.00%)
Oct 11, 2010 5.463 5.475 5.415 5.421 259,533 -0.04(-0.77%)
Oct 08, 2010 5.493 5.493 5.427 5.463 348,969 -0.04(-0.66%)
Oct 07, 2010 5.523 5.559 5.475 5.499 527,768 -0.02(-0.33%)
Oct 06, 2010 5.487 5.565 5.487 5.517 866,794 +0.01(+0.22%)
Oct 05, 2010 5.505 5.523 5.451 5.505 916,386 +0.05(+0.88%)
Oct 04, 2010 5.493 5.511 5.445 5.457 533,133 -0.04(-0.66%)
Oct 01, 2010 5.565 5.577 5.493 5.493 592,770 -0.04(-0.65%)
Sep 30, 2010 5.487 5.565 5.487 5.529 1,521,412 +0.08(+1.55%)
Sep 29, 2010 5.517 5.553 5.445 5.445 2,346,857 -0.08(-1.42%)
Sep 28, 2010 5.451 5.541 5.445 5.523 955,497 +0.07(+1.32%)
Sep 27, 2010 5.547 5.559 5.451 5.451 762,527 -0.10(-1.74%)
Sep 24, 2010 5.463 5.577 5.445 5.547 823,877 +0.14(+2.56%)
Sep 23, 2010 5.475 5.559 5.409 5.409 1,000,736 -0.10(-1.75%)
Sep 22, 2010 5.625 5.646 5.499 5.505 612,929 -0.12(-2.14%)
Sep 21, 2010 5.637 5.679 5.577 5.625 1,296,819 +0.00(+0.00%)
Sep 20, 2010 5.445 5.643 5.445 5.625 1,274,440 +0.20(+3.66%)
Sep 17, 2010 5.439 5.463 5.397 5.427 1,216,551 -0.07(-1.31%)
Sep 15, 2010 5.589 5.595 5.439 5.499 2,173,459 -0.12(-2.14%)
Sep 14, 2010 5.685 5.709 5.619 5.619 761,119 -0.06(-1.06%)
Sep 13, 2010 5.673 5.721 5.655 5.679 594,693 +0.04(+0.75%)
Sep 10, 2010 5.655 5.703 5.589 5.637 496,413 -0.02(-0.32%)
Sep 09, 2010 5.679 5.733 5.625 5.655 832,603 +0.04(+0.75%)
Sep 08, 2010 5.703 5.752 5.595 5.613 1,380,230 -0.10(-1.69%)
Sep 07, 2010 5.806 5.836 5.661 5.709 947,968 -0.13(-2.27%)
Sep 03, 2010 5.890 5.902 5.818 5.842 1,081,315 +0.01(+0.21%)
Sep 02, 2010 5.601 5.884 5.559 5.830 2,853,305 +0.23(+4.08%)
Sep 01, 2010 5.589 5.667 5.577 5.601 2,502,520 +0.08(+1.42%)
Aug 31, 2010 5.391 5.535 5.367 5.523 1,267,577 +0.12(+2.23%)
Aug 30, 2010 5.517 5.547 5.403 5.403 872,505 -0.11(-2.07%)
Aug 27, 2010 5.493 5.523 5.415 5.517 947,831 +0.10(+1.89%)
Aug 26, 2010 5.475 5.493 5.415 5.415 514,630 -0.04(-0.66%)
Aug 25, 2010 5.469 5.487 5.421 5.451 847,099 -0.07(-1.20%)
Aug 24, 2010 5.505 5.541 5.469 5.517 1,654,716 -0.04(-0.65%)
Aug 23, 2010 5.571 5.589 5.535 5.553 984,402 +0.00(+0.00%)
Aug 20, 2010 5.493 5.559 5.469 5.553 1,122,659 +0.06(+1.10%)
Aug 19, 2010 5.559 5.565 5.427 5.493 1,198,158 -0.09(-1.62%)
Aug 18, 2010 5.583 5.637 5.571 5.583 691,976 -0.03(-0.54%)
Aug 17, 2010 5.607 5.649 5.577 5.613 1,256,568 +0.01(+0.21%)
Aug 16, 2010 5.565 5.613 5.517 5.601 1,466,650 +0.01(+0.11%)
Aug 13, 2010 5.523 5.637 5.511 5.595 1,530,527 +0.10(+1.75%)
Aug 12, 2010 5.523 5.553 5.451 5.499 1,673,483 -0.03(-0.54%)
Aug 11, 2010 5.655 5.776 5.523 5.529 3,460,135 -0.19(-3.26%)
Aug 10, 2010 5.956 5.992 5.715 5.715 2,895,781 -0.29(-4.81%)
Aug 09, 2010 6.016 6.137 5.878 6.004 5,817,672 -0.01(-0.20%)
Aug 06, 2010 6.227 6.251 5.992 6.016 4,658,818 -0.03(-0.50%)
Aug 05, 2010 6.437 6.606 5.860 6.046 9,002,912 -1.44(-19.21%)
Aug 04, 2010 7.635 7.635 7.466 7.484 727,294 -0.11(-1.50%)
Aug 03, 2010 7.574 7.629 7.568 7.599 776,851 +0.00(+0.00%)
Aug 02, 2010 7.574 7.617 7.508 7.599 2,027,524 +0.10(+1.36%)
Jul 30, 2010 7.448 7.514 7.448 7.496 779,258 +0.01(+0.16%)
Jul 29, 2010 7.568 7.580 7.406 7.484 660,004 -0.05(-0.72%)
Jul 28, 2010 7.550 7.574 7.502 7.538 532,886 -0.04(-0.48%)
Jul 27, 2010 7.647 7.707 7.556 7.574 926,750 -0.02(-0.32%)
Jul 26, 2010 7.532 7.605 7.478 7.599 785,666 +0.10(+1.28%)
Jul 23, 2010 7.466 7.538 7.442 7.502 844,357 +0.01(+0.16%)
Jul 22, 2010 7.412 7.538 7.388 7.490 1,057,306 +0.13(+1.72%)
Jul 21, 2010 7.544 7.544 7.346 7.364 805,061 -0.16(-2.08%)
Jul 20, 2010 7.424 7.520 7.394 7.520 1,248,540 +0.03(+0.40%)
Jul 19, 2010 7.472 7.568 7.466 7.490 1,100,031 +0.03(+0.40%)
Jul 16, 2010 7.635 7.713 7.454 7.460 811,170 -0.20(-2.67%)
Jul 15, 2010 7.689 7.743 7.593 7.665 583,317 -0.01(-0.16%)
Jul 14, 2010 7.761 7.761 7.659 7.677 708,731 -0.07(-0.93%)
Jul 13, 2010 7.701 7.749 7.641 7.749 1,344,307 +0.13(+1.74%)
Jul 12, 2010 7.641 7.725 7.617 7.617 549,580 -0.05(-0.63%)
Jul 09, 2010 7.659 7.707 7.593 7.665 868,637 +0.02(+0.24%)
Jul 08, 2010 7.725 7.749 7.599 7.647 816,291 -0.01(-0.08%)
Jul 07, 2010 7.532 7.665 7.526 7.653 754,813 +0.12(+1.60%)
Jul 06, 2010 7.641 7.653 7.496 7.532 536,072 -0.02(-0.24%)
Jul 02, 2010 7.665 7.665 7.520 7.550 526,770 -0.07(-0.95%)
Jul 01, 2010 7.448 7.629 7.346 7.623 2,305,679 +0.16(+2.10%)
Jun 30, 2010 7.532 7.623 7.454 7.466 830,822 -0.09(-1.19%)
Jun 29, 2010 7.665 7.665 7.520 7.556 1,036,012 -0.11(-1.49%)
Jun 25, 2010 7.617 7.749 7.599 7.671 1,888,009 +0.05(+0.71%)
Jun 24, 2010 7.629 7.701 7.611 7.617 688,186 -0.06(-0.78%)
Jun 23, 2010 7.803 7.833 7.662 7.677 1,112,668 -0.13(-1.62%)
Jun 22, 2010 7.905 7.923 7.803 7.803 1,028,223 -0.09(-1.14%)
Jun 21, 2010 7.893 7.929 7.851 7.893 931,110 +0.07(+0.92%)
Jun 18, 2010 7.791 7.833 7.713 7.821 1,408,890 +0.04(+0.54%)
Jun 17, 2010 7.821 7.833 7.737 7.779 584,692 -0.01(-0.08%)
Jun 16, 2010 7.731 7.833 7.707 7.785 642,088 +0.02(+0.23%)
Jun 15, 2010 7.725 7.779 7.689 7.767 468,876 +0.05(+0.62%)
Jun 14, 2010 7.749 7.785 7.713 7.719 796,807 +0.00(+0.00%)
Jun 11, 2010 7.617 7.719 7.587 7.719 636,458 +0.05(+0.71%)
Jun 10, 2010 7.659 7.689 7.580 7.665 782,697 +0.06(+0.79%)
Jun 09, 2010 7.629 7.695 7.587 7.605 594,989 +0.00(+0.00%)
Jun 08, 2010 7.635 7.689 7.478 7.605 1,232,068 -0.04(-0.47%)
Jun 07, 2010 7.737 7.815 7.629 7.641 873,395 -0.06(-0.78%)
Jun 04, 2010 7.827 7.860 7.695 7.701 653,035 -0.22(-2.81%)
Jun 03, 2010 7.941 7.953 7.875 7.923 592,049 -0.01(-0.08%)
Jun 02, 2010 7.815 7.930 7.803 7.929 1,180,923 +0.13(+1.62%)
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.