Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.43 +0.03 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 29, 2009 6.577 6.635 6.513 6.635 2,834,355 +0.05(+0.80%)
May 28, 2009 6.414 6.594 6.356 6.582 2,050,366 +0.18(+2.82%)
May 27, 2009 6.582 6.594 6.385 6.402 1,420,869 -0.16(-2.39%)
May 26, 2009 6.396 6.565 6.321 6.559 1,534,492 +0.15(+2.36%)
May 22, 2009 6.513 6.571 6.385 6.408 1,032,494 -0.06(-0.99%)
May 21, 2009 6.507 6.594 6.443 6.472 1,210,793 -0.10(-1.50%)
May 20, 2009 6.681 6.803 6.547 6.571 1,574,277 -0.13(-1.99%)
May 19, 2009 6.937 6.937 6.681 6.704 1,395,972 -0.23(-3.35%)
May 18, 2009 6.815 6.937 6.687 6.937 1,910,779 +0.22(+3.20%)
May 15, 2009 6.885 6.896 6.716 6.722 1,989,954 -0.16(-2.28%)
May 14, 2009 6.861 6.888 6.722 6.879 2,461,221 +0.08(+1.11%)
May 13, 2009 6.809 7.001 6.734 6.803 2,341,961 -0.15(-2.17%)
May 12, 2009 7.175 7.222 6.873 6.955 2,871,340 -0.15(-2.05%)
May 11, 2009 7.042 7.239 6.937 7.100 2,269,412 +0.02(+0.25%)
May 08, 2009 6.943 7.123 6.844 7.082 2,639,036 +0.16(+2.35%)
May 07, 2009 7.123 7.210 6.891 6.920 2,413,126 -0.25(-3.49%)
May 06, 2009 7.053 7.175 6.809 7.170 2,121,109 +0.18(+2.58%)
May 05, 2009 6.949 7.053 6.873 6.989 1,956,232 -0.04(-0.58%)
May 04, 2009 6.821 7.077 6.687 7.030 3,314,672 +0.32(+4.77%)
May 01, 2009 6.867 6.891 6.629 6.710 1,224,870 -0.11(-1.62%)
Apr 30, 2009 6.949 7.018 6.763 6.821 1,555,255 -0.11(-1.59%)
Apr 29, 2009 6.838 6.937 6.832 6.931 1,521,230 +0.07(+1.02%)
Apr 28, 2009 6.757 6.960 6.693 6.861 2,251,795 +0.05(+0.68%)
Apr 27, 2009 6.728 6.966 6.675 6.815 1,658,644 -0.01(-0.17%)
Apr 24, 2009 6.809 6.920 6.675 6.827 2,194,792 +0.03(+0.51%)
Apr 23, 2009 6.832 6.861 6.577 6.792 2,513,185 +0.03(+0.43%)
Apr 22, 2009 6.966 7.065 6.716 6.763 2,040,513 -0.12(-1.77%)
Apr 21, 2009 6.600 6.931 6.460 6.885 3,222,846 +0.23(+3.50%)
Apr 20, 2009 7.065 7.152 6.652 6.652 4,146,320 -0.51(-7.14%)
Apr 17, 2009 7.059 7.269 6.955 7.164 4,039,779 +0.10(+1.48%)
Apr 16, 2009 6.995 7.082 6.896 7.059 2,418,015 +0.12(+1.68%)
Apr 15, 2009 6.757 6.943 6.675 6.943 2,805,112 +0.12(+1.70%)
Apr 14, 2009 7.175 7.222 6.786 6.827 2,449,559 -0.44(-6.08%)
Apr 13, 2009 7.175 7.327 7.123 7.269 1,888,670 +0.03(+0.48%)
Apr 09, 2009 7.065 7.239 6.972 7.234 3,022,808 +0.26(+3.75%)
Apr 08, 2009 6.989 7.042 6.891 6.972 1,578,468 +0.00(+0.00%)
Apr 07, 2009 6.856 7.077 6.856 6.972 1,625,066 +0.02(+0.25%)
Apr 06, 2009 7.030 7.106 6.925 6.955 1,233,072 -0.14(-1.97%)
Apr 03, 2009 7.141 7.141 6.937 7.094 2,380,227 -0.02(-0.33%)
Apr 02, 2009 7.269 7.280 7.001 7.117 3,777,089 +0.01(+0.16%)
Apr 01, 2009 6.949 7.129 6.937 7.106 3,191,736 +0.05(+0.74%)
Mar 31, 2009 6.978 7.141 6.844 7.053 4,102,322 +0.13(+1.85%)
Mar 30, 2009 6.984 7.048 6.885 6.925 2,935,660 -0.34(-4.72%)
Mar 26, 2009 7.222 7.280 7.024 7.269 2,700,691 +0.09(+1.30%)
Mar 25, 2009 7.106 7.274 6.984 7.175 2,498,618 -0.06(-0.88%)
Mar 24, 2009 7.327 7.484 7.205 7.239 2,404,216 -0.10(-1.35%)
Mar 23, 2009 7.071 7.338 7.048 7.338 3,102,061 +0.27(+3.87%)
Mar 20, 2009 7.158 7.303 7.059 7.065 1,996,888 -0.12(-1.62%)
Mar 19, 2009 7.181 7.362 7.065 7.181 3,218,163 +0.02(+0.32%)
Mar 18, 2009 7.117 7.187 6.984 7.158 4,187,562 +0.04(+0.57%)
Mar 17, 2009 6.960 7.123 6.879 7.117 2,169,950 +0.16(+2.34%)
Mar 16, 2009 7.117 7.117 6.908 6.955 2,488,148 -0.12(-1.64%)
Mar 13, 2009 6.949 7.112 6.885 7.071 1,809,006 +0.12(+1.76%)
Mar 12, 2009 6.571 6.960 6.484 6.949 2,630,305 +0.33(+4.92%)
Mar 11, 2009 6.803 6.803 6.588 6.623 1,605,234 -0.12(-1.81%)
Mar 10, 2009 6.606 6.745 6.408 6.745 3,793,424 +0.16(+2.47%)
Mar 09, 2009 6.513 6.606 6.257 6.582 1,681,376 +0.01(+0.18%)
Mar 06, 2009 6.687 6.687 6.385 6.571 2,686,346 -0.06(-0.88%)
Mar 05, 2009 6.844 6.867 6.617 6.629 3,043,707 -0.19(-2.73%)
Mar 04, 2009 6.768 6.955 6.728 6.815 2,068,493 +0.06(+0.95%)
Mar 02, 2009 6.728 7.024 6.675 6.751 1,956,471 -0.04(-0.60%)
Feb 27, 2009 6.809 6.984 6.734 6.792 3,136,307 -0.04(-0.60%)
Feb 26, 2009 6.745 6.920 6.623 6.832 1,953,155 +0.19(+2.80%)
Feb 25, 2009 6.611 6.745 6.536 6.646 2,198,976 +0.02(+0.35%)
Feb 24, 2009 6.449 6.623 6.367 6.623 2,574,234 +0.15(+2.34%)
Feb 23, 2009 6.670 6.745 6.466 6.472 2,493,277 -0.15(-2.20%)
Feb 20, 2009 6.815 6.873 6.164 6.617 2,790,783 -0.27(-3.97%)
Feb 19, 2009 6.931 6.984 6.861 6.891 2,071,267 -0.06(-0.84%)
Feb 18, 2009 6.943 7.030 6.856 6.949 2,264,261 +0.04(+0.59%)
Feb 17, 2009 6.949 7.129 6.891 6.908 2,013,503 -0.05(-0.75%)
Feb 13, 2009 7.065 7.094 6.949 6.960 2,257,193 -0.16(-2.29%)
Feb 12, 2009 7.094 7.373 7.065 7.123 2,399,212 -0.20(-2.78%)
Feb 11, 2009 7.141 7.327 7.141 7.327 1,338,082 +0.23(+3.28%)
Feb 10, 2009 7.315 7.373 7.094 7.094 2,038,964 -0.28(-3.79%)
Feb 09, 2009 7.303 7.379 7.239 7.373 1,213,683 +0.09(+1.28%)
Feb 06, 2009 7.082 7.280 7.071 7.280 2,024,814 +0.16(+2.20%)
Feb 05, 2009 7.245 7.379 7.053 7.123 2,548,536 -0.14(-1.92%)
Feb 04, 2009 7.396 7.472 7.239 7.263 1,544,993 -0.13(-1.73%)
Feb 03, 2009 7.414 7.455 7.338 7.391 1,602,517 -0.02(-0.31%)
Feb 02, 2009 7.495 7.513 7.327 7.414 1,527,906 -0.06(-0.86%)
Jan 30, 2009 7.396 7.559 7.373 7.478 2,251,232 +0.16(+2.23%)
Jan 29, 2009 7.472 7.519 7.292 7.315 1,913,692 -0.15(-2.02%)
Jan 28, 2009 7.280 7.472 7.193 7.466 1,579,882 +0.23(+3.22%)
Jan 27, 2009 7.344 7.344 7.018 7.234 1,167,625 +0.10(+1.47%)
Jan 26, 2009 7.408 7.411 7.077 7.129 1,164,954 -0.09(-1.29%)
Jan 23, 2009 7.007 7.263 6.949 7.222 1,587,342 +0.20(+2.81%)
Jan 22, 2009 7.234 7.234 7.024 7.024 1,809,962 -0.25(-3.44%)
Jan 21, 2009 7.327 7.327 7.123 7.274 3,587,651 -0.05(-0.71%)
Jan 20, 2009 7.460 7.553 7.327 7.327 2,480,616 -0.03(-0.40%)
Jan 16, 2009 7.507 7.507 7.309 7.356 2,468,941 -0.06(-0.86%)
Jan 15, 2009 7.466 7.501 7.338 7.420 2,224,320 +0.01(+0.08%)
Jan 14, 2009 7.577 7.577 7.396 7.414 2,088,092 -0.17(-2.22%)
Jan 13, 2009 7.443 7.594 7.408 7.582 2,423,305 +0.14(+1.87%)
Jan 12, 2009 7.495 7.548 7.443 7.443 672,210 +0.00(+0.00%)
Jan 09, 2009 7.559 7.612 7.443 7.443 888,073 -0.17(-2.22%)
Jan 08, 2009 7.489 7.612 7.437 7.612 1,470,557 +0.17(+2.27%)
Jan 07, 2009 7.548 7.582 7.443 7.443 1,306,479 -0.13(-1.77%)
Jan 06, 2009 7.420 7.577 7.356 7.577 3,617,081 +0.22(+3.00%)
Jan 05, 2009 7.519 7.519 7.344 7.356 1,564,930 -0.13(-1.71%)
Jan 02, 2009 7.501 7.548 7.449 7.484 773,658 -0.02(-0.23%)
Dec 31, 2008 7.449 7.501 7.408 7.501 1,088,990 +0.05(+0.70%)
Dec 30, 2008 7.396 7.449 7.274 7.449 1,023,393 +0.09(+1.26%)
Dec 29, 2008 7.408 7.408 7.239 7.356 887,500 -0.01(-0.16%)
Dec 26, 2008 7.315 7.408 7.274 7.367 350,883 +0.02(+0.32%)
Dec 24, 2008 7.373 7.396 7.280 7.344 316,423 -0.07(-0.94%)
Dec 23, 2008 7.367 7.414 7.071 7.414 1,122,648 +0.02(+0.24%)
Dec 22, 2008 7.327 7.402 7.210 7.396 1,277,249 +0.04(+0.55%)
Dec 19, 2008 7.181 7.358 7.001 7.356 3,500,116 +0.23(+3.18%)
Dec 18, 2008 7.286 7.286 7.053 7.129 1,083,985 -0.04(-0.57%)
Dec 17, 2008 7.298 7.315 7.123 7.170 1,107,164 -0.20(-2.68%)
Dec 16, 2008 7.210 7.373 7.158 7.367 1,130,798 +0.15(+2.10%)
Dec 15, 2008 6.989 7.298 6.984 7.216 660,854 -0.03(-0.48%)
Dec 12, 2008 6.989 7.251 6.978 7.251 1,072,208 +0.24(+3.40%)
Dec 11, 2008 7.059 7.146 7.013 7.013 2,179,316 -0.10(-1.39%)
Dec 10, 2008 7.065 7.234 7.007 7.112 885,163 +0.03(+0.49%)
Dec 09, 2008 7.210 7.344 7.071 7.077 1,354,720 -0.14(-1.93%)
Dec 08, 2008 7.298 7.338 7.065 7.216 1,030,938 -0.01(-0.16%)
Dec 05, 2008 7.251 7.251 7.013 7.228 1,192,396 -0.01(-0.16%)
Dec 04, 2008 7.146 7.350 7.059 7.239 1,319,763 +0.09(+1.22%)
Dec 03, 2008 6.978 7.170 6.966 7.152 1,008,053 +0.08(+1.07%)
Dec 02, 2008 7.100 7.437 6.850 7.077 2,703,745 +0.03(+0.50%)
Dec 01, 2008 7.414 7.460 7.024 7.042 1,183,323 -0.42(-5.61%)
Nov 28, 2008 7.414 7.460 7.007 7.460 968,093 +0.16(+2.15%)
Nov 26, 2008 7.402 7.484 7.094 7.303 1,186,955 -0.06(-0.79%)
Nov 25, 2008 7.472 7.606 6.315 7.362 7,135,568 -0.06(-0.86%)
Nov 24, 2008 7.309 7.460 7.210 7.426 2,345,844 +0.06(+0.79%)
Nov 21, 2008 7.455 7.472 7.210 7.367 2,561,659 +0.01(+0.08%)
Nov 20, 2008 7.426 7.582 7.315 7.362 2,361,071 -0.03(-0.47%)
Nov 19, 2008 7.635 7.705 7.362 7.396 1,733,693 -0.31(-4.00%)
Nov 18, 2008 7.641 7.815 7.356 7.705 2,084,530 +0.12(+1.61%)
Nov 17, 2008 7.536 7.617 7.472 7.582 1,328,929 -0.03(-0.46%)
Nov 14, 2008 7.641 7.676 7.489 7.617 1,696,942 -0.03(-0.38%)
Nov 13, 2008 7.513 7.681 7.487 7.646 1,895,960 +0.09(+1.23%)
Nov 12, 2008 7.588 7.792 7.501 7.553 2,646,556 -0.03(-0.46%)
Nov 11, 2008 7.553 7.751 7.553 7.588 969,407 -0.06(-0.76%)
Nov 10, 2008 7.786 7.786 7.577 7.646 819,816 -0.10(-1.35%)
Nov 07, 2008 7.792 7.792 7.344 7.751 741,421 +0.03(+0.38%)
Nov 06, 2008 7.850 7.926 7.676 7.722 1,008,139 -0.18(-2.28%)
Nov 05, 2008 7.734 8.001 7.687 7.902 2,242,886 +0.14(+1.80%)
Nov 04, 2008 7.646 7.763 7.594 7.763 1,828,260 +0.18(+2.38%)
Nov 03, 2008 7.594 7.646 7.559 7.582 807,228 -0.02(-0.23%)
Oct 31, 2008 7.536 7.600 7.455 7.600 1,054,856 +0.03(+0.46%)
Oct 30, 2008 7.414 7.646 7.373 7.565 1,458,330 +0.20(+2.68%)
Oct 29, 2008 7.106 7.478 6.989 7.367 1,300,663 +0.22(+3.01%)
Oct 28, 2008 7.199 7.356 7.030 7.152 1,378,196 -0.06(-0.89%)
Oct 27, 2008 7.292 7.536 7.175 7.216 864,132 -0.07(-0.96%)
Oct 24, 2008 7.269 7.385 7.251 7.286 710,227 -0.10(-1.42%)
Oct 23, 2008 7.269 7.455 7.181 7.391 821,689 -0.02(-0.31%)
Oct 22, 2008 7.449 7.553 7.396 7.414 736,233 -0.08(-1.01%)
Oct 21, 2008 7.646 7.693 7.472 7.489 629,558 -0.20(-2.65%)
Oct 20, 2008 7.559 7.699 7.484 7.693 996,369 +0.18(+2.40%)
Oct 17, 2008 7.402 7.571 7.391 7.513 809,037 -0.05(-0.62%)
Oct 16, 2008 7.350 7.559 7.129 7.559 1,218,055 +0.19(+2.60%)
Oct 15, 2008 7.402 7.431 7.298 7.367 962,925 -0.06(-0.78%)
Oct 14, 2008 7.420 7.524 7.373 7.426 1,339,543 +0.01(+0.16%)
Oct 13, 2008 7.449 7.542 7.193 7.414 1,004,620 +0.22(+3.07%)
Oct 10, 2008 6.838 7.298 6.774 7.193 2,611,716 +0.17(+2.40%)
Oct 09, 2008 7.344 7.379 6.978 7.024 1,310,985 -0.29(-3.97%)
Oct 08, 2008 7.559 7.559 7.158 7.315 737,260 -0.23(-3.08%)
Oct 07, 2008 7.559 7.710 7.385 7.548 1,035,629 -0.05(-0.69%)
Oct 06, 2008 7.617 7.716 7.210 7.600 944,357 -0.02(-0.23%)
Oct 03, 2008 7.501 7.769 7.451 7.617 1,843,751 +0.27(+3.72%)
Oct 02, 2008 7.460 7.478 7.239 7.344 790,897 -0.11(-1.48%)
Oct 01, 2008 7.146 7.588 7.135 7.455 889,984 +0.17(+2.40%)
Sep 30, 2008 7.065 7.280 6.978 7.280 760,889 +0.22(+3.05%)
Sep 29, 2008 7.524 7.571 6.547 7.065 1,654,288 -0.47(-6.18%)
Sep 26, 2008 7.478 7.588 7.420 7.530 1,189,870 -0.02(-0.31%)
Sep 25, 2008 7.536 7.635 7.443 7.553 2,226,710 +0.05(+0.70%)
Sep 24, 2008 7.460 7.536 7.332 7.501 2,393,987 +0.02(+0.23%)
Sep 23, 2008 7.728 7.844 7.472 7.484 2,182,822 -0.25(-3.23%)
Sep 22, 2008 7.600 7.792 7.559 7.734 1,130,429 -0.03(-0.37%)
Sep 19, 2008 7.443 7.850 7.443 7.763 3,726,571 +0.42(+5.70%)
Sep 18, 2008 7.210 7.437 7.135 7.344 3,875,045 +0.17(+2.43%)
Sep 17, 2008 7.088 7.210 7.048 7.170 1,279,266 +0.04(+0.57%)
Sep 16, 2008 6.925 7.181 6.925 7.129 2,204,036 +0.15(+2.17%)
Sep 15, 2008 7.036 7.135 6.943 6.978 764,156 -0.17(-2.44%)
Sep 12, 2008 7.123 7.228 7.100 7.152 702,815 +0.05(+0.65%)
Sep 11, 2008 7.129 7.175 6.978 7.106 647,305 -0.05(-0.73%)
Sep 10, 2008 7.193 7.239 7.082 7.158 755,762 -0.06(-0.89%)
Sep 09, 2008 7.187 7.251 7.117 7.222 767,408 -0.01(-0.16%)
Sep 08, 2008 7.239 7.239 7.071 7.234 794,871 +0.05(+0.65%)
Sep 05, 2008 7.071 7.205 7.036 7.187 525,204 +0.08(+1.15%)
Sep 04, 2008 7.082 7.163 7.036 7.106 529,694 -0.04(-0.57%)
Sep 03, 2008 7.146 7.158 7.030 7.146 786,033 +0.08(+1.15%)
Sep 02, 2008 7.123 7.146 7.013 7.065 592,575 -0.04(-0.57%)
Aug 29, 2008 7.065 7.106 6.943 7.106 697,642 +0.04(+0.58%)
Aug 28, 2008 6.984 7.065 6.943 7.065 745,702 +0.12(+1.67%)
Aug 27, 2008 6.931 6.989 6.902 6.949 554,395 -0.01(-0.08%)
Aug 26, 2008 6.879 7.007 6.850 6.955 541,194 +0.03(+0.50%)
Aug 25, 2008 6.885 6.931 6.838 6.920 503,771 +0.02(+0.25%)
Aug 22, 2008 6.803 6.920 6.803 6.902 626,623 +0.13(+1.89%)
Aug 21, 2008 6.832 6.896 6.716 6.774 782,981 -0.12(-1.77%)
Aug 20, 2008 6.832 6.896 6.774 6.896 825,383 +0.06(+0.85%)
Aug 19, 2008 6.891 6.937 6.821 6.838 1,046,508 -0.10(-1.42%)
Aug 18, 2008 6.960 6.984 6.838 6.937 1,093,339 -0.03(-0.42%)
Aug 15, 2008 6.768 7.001 6.768 6.966 1,664,860 +0.18(+2.66%)
Aug 14, 2008 6.745 6.914 6.658 6.786 992,429 +0.04(+0.60%)
Aug 13, 2008 6.693 6.798 6.629 6.745 1,674,693 +0.00(+0.00%)
Aug 12, 2008 6.786 6.850 6.681 6.745 964,628 -0.08(-1.19%)
Aug 11, 2008 6.577 6.838 6.495 6.827 1,154,961 +0.19(+2.80%)
Aug 08, 2008 6.617 6.687 6.507 6.641 854,503 -0.02(-0.26%)
Aug 07, 2008 6.588 6.658 6.524 6.658 1,273,739 +0.04(+0.62%)
Aug 06, 2008 6.687 6.687 6.600 6.617 1,086,890 -0.04(-0.61%)
Aug 05, 2008 6.704 6.768 6.571 6.658 1,117,754 +0.03(+0.44%)
Aug 04, 2008 6.672 6.763 6.617 6.629 906,591 -0.09(-1.38%)
Aug 01, 2008 6.652 6.757 6.611 6.722 598,531 +0.10(+1.49%)
Jul 31, 2008 6.542 6.687 6.495 6.623 1,067,746 +0.08(+1.24%)
Jul 30, 2008 6.600 6.687 6.513 6.542 973,147 -0.06(-0.88%)
Jul 29, 2008 6.600 6.652 6.425 6.600 779,405 +0.19(+2.90%)
Jul 28, 2008 6.420 6.547 6.385 6.414 879,321 -0.02(-0.27%)
Jul 25, 2008 6.408 6.495 6.396 6.431 952,092 +0.06(+0.91%)
Jul 24, 2008 6.518 6.521 6.332 6.373 625,629 -0.12(-1.88%)
Jul 23, 2008 6.280 6.530 6.280 6.495 911,114 +0.22(+3.43%)
Jul 22, 2008 6.303 6.332 6.164 6.280 1,201,743 -0.06(-0.92%)
Jul 21, 2008 6.454 6.507 6.204 6.338 798,314 -0.15(-2.24%)
Jul 18, 2008 6.367 6.542 6.309 6.484 1,119,378 +0.15(+2.29%)
Jul 17, 2008 6.100 6.338 6.071 6.338 1,571,152 +0.24(+3.91%)
Jul 16, 2008 5.669 6.117 5.629 6.100 2,003,767 +0.55(+9.84%)
Jul 15, 2008 6.047 6.106 5.460 5.553 4,194,047 -0.63(-10.24%)
Jul 14, 2008 6.478 6.478 6.140 6.187 1,601,226 -0.23(-3.62%)
Jul 11, 2008 6.513 6.577 6.216 6.420 1,311,707 -0.16(-2.47%)
Jul 10, 2008 6.635 6.635 6.530 6.582 899,568 -0.03(-0.53%)
Jul 09, 2008 6.617 6.734 6.600 6.617 1,025,247 +0.01(+0.09%)
Jul 08, 2008 6.646 6.646 6.571 6.611 1,043,743 -0.05(-0.70%)
Jul 07, 2008 6.745 6.774 6.652 6.658 722,103 -0.10(-1.46%)
Jul 04, 2008 6.757 6.792 6.728 6.757 309,407 +0.00(+0.00%)
Jul 03, 2008 6.757 6.792 6.728 6.757 309,407 +0.04(+0.61%)
Jul 02, 2008 6.815 6.844 6.675 6.716 710,574 -0.10(-1.53%)
Jul 01, 2008 6.681 6.821 6.681 6.821 1,442,978 +0.08(+1.21%)
Jun 30, 2008 6.722 6.792 6.722 6.739 883,247 +0.01(+0.17%)
Jun 27, 2008 6.774 6.809 6.675 6.728 1,924,174 -0.05(-0.69%)
Jun 26, 2008 6.792 6.809 6.757 6.774 774,554 -0.06(-0.94%)
Jun 25, 2008 6.850 6.891 6.832 6.838 587,304 -0.01(-0.17%)
Jun 24, 2008 6.861 6.891 6.832 6.850 980,872 -0.03(-0.42%)
Jun 23, 2008 6.984 6.984 6.861 6.879 439,555 -0.02(-0.34%)
Jun 20, 2008 6.792 6.908 6.792 6.902 715,807 +0.11(+1.63%)
Jun 19, 2008 6.989 6.989 6.774 6.792 1,233,481 -0.17(-2.50%)
Jun 18, 2008 7.152 7.152 6.966 6.966 1,501,582 -0.22(-3.07%)
Jun 17, 2008 7.239 7.239 7.135 7.187 780,891 -0.02(-0.32%)
Jun 16, 2008 7.164 7.245 7.158 7.210 704,715 +0.04(+0.57%)
Jun 13, 2008 7.164 7.175 7.106 7.170 624,509 +0.05(+0.74%)
Jun 12, 2008 7.158 7.222 7.112 7.117 649,956 -0.03(-0.41%)
Jun 11, 2008 7.181 7.228 7.146 7.146 797,268 -0.09(-1.21%)
Jun 10, 2008 7.213 7.269 7.024 7.234 903,549 +0.06(+0.81%)
Jun 09, 2008 7.269 7.269 7.123 7.175 876,066 -0.08(-1.12%)
Jun 06, 2008 7.274 7.298 7.193 7.257 759,836 -0.05(-0.72%)
Jun 05, 2008 7.309 7.321 7.216 7.309 583,760 +0.03(+0.40%)
Jun 04, 2008 7.257 7.321 7.234 7.280 750,355 +0.00(+0.00%)
Jun 03, 2008 7.158 7.283 7.158 7.280 1,077,115 +0.02(+0.24%)
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.