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, 2008 7.200 7.307 7.200 7.278 727,210 +0.08(+1.07%)
Apr 29, 2008 7.135 7.212 7.135 7.200 863,269 +0.06(+0.83%)
Apr 28, 2008 7.170 7.182 7.105 7.141 709,679 -0.02(-0.33%)
Apr 25, 2008 7.147 7.170 7.081 7.165 395,676 +0.01(+0.17%)
Apr 24, 2008 7.093 7.194 6.992 7.153 469,121 +0.04(+0.59%)
Apr 23, 2008 6.998 7.170 6.992 7.111 578,489 +0.03(+0.42%)
Apr 22, 2008 7.123 7.159 7.022 7.081 512,698 -0.08(-1.08%)
Apr 21, 2008 7.028 7.170 6.956 7.159 681,332 +0.10(+1.35%)
Apr 18, 2008 7.045 7.170 6.932 7.063 458,087 +0.08(+1.11%)
Apr 17, 2008 7.099 7.117 6.932 6.986 389,559 -0.14(-2.00%)
Apr 16, 2008 6.938 7.194 6.926 7.129 321,102 +0.21(+3.01%)
Apr 15, 2008 6.932 6.992 6.903 6.921 353,529 -0.01(-0.17%)
Apr 14, 2008 6.962 6.980 6.926 6.932 487,588 -0.05(-0.77%)
Apr 11, 2008 6.986 7.034 6.980 6.986 440,170 -0.04(-0.59%)
Apr 10, 2008 7.057 7.099 7.010 7.028 612,462 -0.05(-0.76%)
Apr 09, 2008 7.057 7.111 6.992 7.081 507,891 -0.01(-0.17%)
Apr 08, 2008 7.111 7.200 6.873 7.093 1,283,174 -0.04(-0.50%)
Apr 07, 2008 7.206 7.206 7.087 7.129 962,442 -0.08(-1.07%)
Apr 04, 2008 7.266 7.266 7.129 7.206 996,414 -0.04(-0.49%)
Apr 03, 2008 7.307 7.337 7.230 7.242 519,918 -0.08(-1.06%)
Apr 02, 2008 7.266 7.367 7.165 7.319 822,940 +0.04(+0.49%)
Apr 01, 2008 7.188 7.289 7.176 7.284 681,892 +0.12(+1.75%)
Mar 31, 2008 7.141 7.278 7.081 7.159 2,196,159 +0.02(+0.25%)
Mar 28, 2008 7.182 7.194 7.123 7.141 1,131,874 -0.05(-0.66%)
Mar 27, 2008 7.230 7.236 7.093 7.188 1,837,163 -0.04(-0.58%)
Mar 26, 2008 7.182 7.260 7.141 7.230 566,290 +0.00(+0.00%)
Mar 25, 2008 7.200 7.242 7.111 7.230 482,113 +0.02(+0.25%)
Mar 24, 2008 7.200 7.260 7.170 7.212 453,276 +0.02(+0.33%)
Mar 21, 2008 7.117 7.188 7.081 7.188 338,593 +0.00(+0.00%)
Mar 20, 2008 7.117 7.188 7.081 7.188 338,593 +0.05(+0.67%)
Mar 19, 2008 7.194 7.260 7.111 7.141 358,542 -0.06(-0.83%)
Mar 18, 2008 7.135 7.260 7.105 7.200 834,099 +0.08(+1.17%)
Mar 17, 2008 6.998 7.159 6.837 7.117 458,337 -0.08(-1.16%)
Mar 14, 2008 7.182 7.230 7.111 7.200 1,094,409 +0.02(+0.25%)
Mar 13, 2008 7.141 7.212 7.135 7.182 706,807 +0.04(+0.58%)
Mar 12, 2008 7.147 7.260 7.123 7.141 494,932 +0.03(+0.42%)
Mar 11, 2008 7.135 7.242 7.069 7.111 373,615 +0.02(+0.25%)
Mar 10, 2008 7.212 7.242 6.998 7.093 326,730 -0.08(-1.16%)
Mar 07, 2008 7.170 7.254 7.051 7.176 735,680 -0.05(-0.74%)
Mar 06, 2008 7.337 7.337 7.123 7.230 800,321 +0.00(+0.00%)
Mar 05, 2008 7.236 7.307 7.159 7.230 322,826 +0.01(+0.08%)
Mar 04, 2008 7.325 7.349 7.069 7.224 1,736,164 -0.12(-1.62%)
Mar 03, 2008 7.343 7.426 7.289 7.343 696,522 -0.04(-0.48%)
Feb 29, 2008 7.468 7.468 7.319 7.379 899,482 -0.12(-1.59%)
Feb 28, 2008 7.569 7.569 7.420 7.498 207,485 -0.07(-0.87%)
Feb 27, 2008 7.522 7.587 7.480 7.563 358,888 +0.05(+0.71%)
Feb 26, 2008 7.403 7.581 7.397 7.510 515,722 +0.10(+1.28%)
Feb 25, 2008 7.453 7.468 7.337 7.414 256,578 -0.02(-0.32%)
Feb 22, 2008 7.474 7.474 7.266 7.438 301,057 -0.05(-0.71%)
Feb 21, 2008 7.468 7.516 7.438 7.492 431,291 +0.02(+0.24%)
Feb 20, 2008 7.343 7.486 7.343 7.474 414,839 +0.12(+1.62%)
Feb 19, 2008 7.343 7.379 7.319 7.355 275,917 +0.04(+0.49%)
Feb 18, 2008 7.319 7.379 7.260 7.319 339,529 +0.00(+0.00%)
Feb 15, 2008 7.319 7.379 7.260 7.319 339,529 +0.00(+0.00%)
Feb 14, 2008 7.373 7.379 7.295 7.319 297,426 -0.01(-0.08%)
Feb 13, 2008 7.355 7.379 7.212 7.325 413,715 -0.02(-0.24%)
Feb 12, 2008 7.278 7.379 7.278 7.343 534,214 +0.08(+1.06%)
Feb 11, 2008 6.915 7.420 6.915 7.266 1,398,887 +0.40(+5.81%)
Feb 08, 2008 6.849 6.915 6.778 6.867 327,861 -0.02(-0.26%)
Feb 07, 2008 6.950 7.081 6.802 6.885 413,730 -0.10(-1.45%)
Feb 06, 2008 7.111 7.123 6.897 6.986 376,737 -0.13(-1.84%)
Feb 05, 2008 7.141 7.141 6.992 7.117 387,276 -0.05(-0.75%)
Feb 04, 2008 7.153 7.194 7.057 7.170 514,263 +0.02(+0.25%)
Feb 01, 2008 7.123 7.266 7.081 7.153 931,279 +0.05(+0.67%)
Jan 31, 2008 6.956 7.105 6.956 7.105 478,282 +0.14(+1.96%)
Jan 30, 2008 6.980 7.051 6.926 6.968 704,626 +0.00(+0.00%)
Jan 29, 2008 6.837 7.022 6.790 6.968 658,526 +0.17(+2.54%)
Jan 28, 2008 6.712 6.807 6.665 6.796 543,664 +0.06(+0.88%)
Jan 25, 2008 6.665 6.802 6.653 6.736 327,860 +0.09(+1.34%)
Jan 24, 2008 6.617 6.700 6.522 6.647 878,215 -0.05(-0.80%)
Jan 23, 2008 6.421 6.748 6.379 6.700 1,121,756 +0.14(+2.18%)
Jan 22, 2008 6.236 6.587 6.206 6.558 860,921 +0.08(+1.19%)
Jan 21, 2008 6.504 6.534 6.302 6.480 1,029,352 +0.00(+0.00%)
Jan 18, 2008 6.504 6.534 6.302 6.480 1,029,352 +0.02(+0.28%)
Jan 17, 2008 6.367 6.522 6.367 6.462 635,937 +0.10(+1.59%)
Jan 16, 2008 6.427 6.468 6.331 6.361 1,038,420 -0.11(-1.66%)
Jan 15, 2008 6.480 6.522 6.433 6.468 844,120 -0.07(-1.09%)
Jan 14, 2008 6.688 6.688 6.498 6.540 650,545 -0.12(-1.87%)
Jan 11, 2008 6.712 6.736 6.587 6.665 422,598 -0.08(-1.23%)
Jan 10, 2008 6.700 6.760 6.546 6.748 834,420 -0.01(-0.09%)
Jan 09, 2008 6.742 6.766 6.575 6.754 921,349 +0.06(+0.89%)
Jan 08, 2008 6.813 6.885 6.683 6.694 604,089 -0.12(-1.83%)
Jan 07, 2008 6.754 6.849 6.754 6.819 1,611,235 +0.07(+0.97%)
Jan 04, 2008 6.903 6.903 6.694 6.754 789,296 -0.19(-2.74%)
Jan 03, 2008 7.099 7.099 6.897 6.944 997,916 -0.10(-1.44%)
Jan 02, 2008 7.081 7.117 6.992 7.045 492,037 -0.06(-0.84%)
Jan 01, 2008 7.099 7.159 7.045 7.105 542,746 +0.00(+0.00%)
Dec 31, 2007 7.099 7.159 7.045 7.105 542,746 -0.07(-1.00%)
Dec 28, 2007 7.200 7.218 7.141 7.176 177,911 -0.02(-0.25%)
Dec 27, 2007 7.182 7.254 7.170 7.194 148,464 -0.04(-0.58%)
Dec 26, 2007 7.182 7.260 7.165 7.236 254,418 +0.02(+0.25%)
Dec 24, 2007 7.254 7.266 7.212 7.218 72,690 -0.04(-0.57%)
Dec 21, 2007 7.236 7.260 7.105 7.260 429,897 +0.08(+1.16%)
Dec 20, 2007 7.081 7.260 6.992 7.176 641,968 +0.09(+1.26%)
Dec 19, 2007 7.170 7.188 7.004 7.087 717,337 -0.07(-1.00%)
Dec 18, 2007 7.272 7.272 6.891 7.159 1,442,491 -0.15(-2.04%)
Dec 17, 2007 7.337 7.391 7.230 7.307 562,361 -0.07(-0.97%)
Dec 14, 2007 7.385 7.438 7.200 7.379 1,098,089 -0.06(-0.80%)
Dec 13, 2007 7.557 7.575 7.397 7.438 1,020,507 -0.18(-2.34%)
Dec 12, 2007 7.694 7.736 7.563 7.617 980,867 -0.02(-0.23%)
Dec 11, 2007 7.652 7.706 7.587 7.635 468,446 -0.01(-0.08%)
Dec 10, 2007 7.533 7.736 7.504 7.641 1,016,035 +0.08(+1.10%)
Dec 07, 2007 7.545 7.646 7.527 7.557 632,670 +0.03(+0.40%)
Dec 06, 2007 7.349 7.593 7.343 7.527 703,189 +0.14(+1.93%)
Dec 05, 2007 7.313 7.408 7.289 7.385 923,739 +0.11(+1.47%)
Dec 04, 2007 7.319 7.367 7.260 7.278 435,960 -0.05(-0.73%)
Dec 03, 2007 7.295 7.379 7.260 7.331 715,536 -0.02(-0.24%)
Nov 30, 2007 7.141 7.379 7.135 7.349 2,475,821 +0.21(+3.00%)
Nov 29, 2007 7.129 7.170 7.057 7.135 1,192,277 -0.01(-0.08%)
Nov 28, 2007 7.075 7.141 7.057 7.141 827,738 +0.13(+1.87%)
Nov 27, 2007 7.129 7.188 7.010 7.010 1,447,295 -0.11(-1.59%)
Nov 26, 2007 7.206 7.260 7.105 7.123 556,424 -0.08(-1.07%)
Nov 23, 2007 7.129 7.289 7.129 7.200 198,012 +0.08(+1.09%)
Nov 21, 2007 7.147 7.200 7.093 7.123 1,187,356 -0.05(-0.66%)
Nov 20, 2007 7.272 7.289 7.141 7.170 988,082 -0.11(-1.47%)
Nov 19, 2007 7.331 7.331 7.230 7.278 408,818 -0.07(-0.89%)
Nov 16, 2007 7.289 7.343 7.147 7.343 767,109 +0.09(+1.23%)
Nov 15, 2007 7.254 7.319 7.141 7.254 724,589 -0.05(-0.65%)
Nov 14, 2007 7.301 7.325 7.230 7.301 657,965 +0.02(+0.33%)
Nov 13, 2007 7.141 7.289 7.141 7.278 473,462 +0.14(+1.92%)
Nov 12, 2007 7.295 7.349 7.111 7.141 623,852 -0.13(-1.80%)
Nov 09, 2007 7.182 7.319 7.153 7.272 532,443 +0.05(+0.74%)
Nov 08, 2007 7.343 7.343 7.022 7.218 660,245 -0.12(-1.62%)
Nov 07, 2007 7.438 7.474 7.230 7.337 601,866 -0.15(-2.07%)
Nov 06, 2007 7.527 7.557 7.468 7.492 405,906 -0.04(-0.47%)
Nov 05, 2007 7.480 7.557 7.450 7.527 579,295 -0.02(-0.32%)
Nov 02, 2007 7.581 7.581 7.408 7.551 1,089,468 +0.01(+0.16%)
Nov 01, 2007 7.545 7.569 7.498 7.539 870,767 -0.05(-0.63%)
Oct 31, 2007 7.563 7.623 7.545 7.587 776,946 +0.03(+0.39%)
Oct 30, 2007 7.498 7.611 7.492 7.557 241,255 +0.05(+0.71%)
Oct 29, 2007 7.611 7.617 7.504 7.504 293,213 -0.11(-1.41%)
Oct 26, 2007 7.617 7.617 7.533 7.611 181,793 +0.07(+0.95%)
Oct 25, 2007 7.575 7.581 7.477 7.539 192,154 -0.05(-0.63%)
Oct 24, 2007 7.504 7.587 7.462 7.587 350,950 +0.05(+0.71%)
Oct 23, 2007 7.557 7.575 7.510 7.533 290,594 +0.00(+0.00%)
Oct 22, 2007 7.527 7.539 7.474 7.533 435,923 -0.02(-0.24%)
Oct 19, 2007 7.486 7.605 7.462 7.551 619,360 +0.06(+0.79%)
Oct 18, 2007 7.385 7.569 7.307 7.492 590,709 -0.02(-0.24%)
Oct 17, 2007 7.652 7.700 7.498 7.510 662,255 -0.12(-1.56%)
Oct 16, 2007 7.712 7.736 7.462 7.629 639,993 -0.11(-1.38%)
Oct 15, 2007 7.789 7.789 7.706 7.736 418,484 -0.04(-0.46%)
Oct 12, 2007 7.748 7.783 7.736 7.771 251,770 +0.02(+0.31%)
Oct 11, 2007 7.825 7.825 7.712 7.748 453,861 -0.07(-0.84%)
Oct 10, 2007 7.843 7.855 7.795 7.813 478,125 -0.01(-0.15%)
Oct 09, 2007 7.819 7.831 7.783 7.825 438,176 +0.03(+0.38%)
Oct 08, 2007 7.777 7.813 7.760 7.795 513,954 +0.04(+0.46%)
Oct 05, 2007 7.736 7.813 7.706 7.760 1,066,472 +0.02(+0.31%)
Oct 04, 2007 7.748 7.748 7.707 7.736 223,393 +0.00(+0.00%)
Oct 03, 2007 7.682 7.748 7.664 7.736 730,556 +0.05(+0.70%)
Oct 02, 2007 7.658 7.760 7.658 7.682 1,508,980 +0.01(+0.08%)
Oct 01, 2007 7.736 7.736 7.617 7.676 623,861 -0.02(-0.31%)
Sep 28, 2007 7.688 7.718 7.664 7.700 604,259 -0.01(-0.08%)
Sep 27, 2007 7.599 7.736 7.599 7.706 1,566,796 +0.09(+1.17%)
Sep 26, 2007 7.635 7.682 7.569 7.617 1,199,105 +0.01(+0.08%)
Sep 25, 2007 7.498 7.646 7.474 7.611 2,477,244 +0.08(+1.03%)
Sep 24, 2007 7.498 7.587 7.438 7.533 522,818 +0.05(+0.64%)
Sep 21, 2007 7.367 7.527 7.331 7.486 1,279,367 +0.12(+1.70%)
Sep 20, 2007 7.272 7.391 7.254 7.361 1,393,329 +0.09(+1.23%)
Sep 19, 2007 7.188 7.289 7.165 7.272 1,046,464 +0.09(+1.24%)
Sep 18, 2007 7.129 7.200 7.129 7.182 763,726 +0.04(+0.58%)
Sep 17, 2007 7.135 7.153 7.087 7.141 355,306 +0.01(+0.08%)
Sep 14, 2007 7.111 7.153 7.075 7.135 482,387 +0.02(+0.33%)
Sep 13, 2007 7.117 7.141 7.087 7.111 262,513 +0.00(+0.00%)
Sep 12, 2007 7.105 7.141 7.075 7.111 788,261 -0.02(-0.33%)
Sep 11, 2007 7.057 7.141 7.051 7.135 1,327,663 +0.09(+1.27%)
Sep 10, 2007 7.081 7.093 7.045 7.045 1,048,523 -0.04(-0.50%)
Sep 07, 2007 6.932 7.111 6.897 7.081 1,902,543 +0.15(+2.15%)
Sep 06, 2007 6.992 6.992 6.867 6.932 703,871 -0.07(-1.02%)
Sep 05, 2007 6.873 7.010 6.837 7.004 1,409,529 +0.13(+1.90%)
Sep 04, 2007 6.915 6.944 6.873 6.873 655,478 -0.03(-0.43%)
Aug 31, 2007 6.903 6.938 6.855 6.903 489,131 +0.02(+0.26%)
Aug 30, 2007 6.879 6.915 6.796 6.885 818,949 -0.01(-0.09%)
Aug 29, 2007 6.843 6.932 6.843 6.891 980,111 +0.06(+0.87%)
Aug 28, 2007 6.873 6.873 6.778 6.831 510,561 -0.06(-0.86%)
Aug 27, 2007 6.897 6.921 6.813 6.891 456,317 -0.03(-0.43%)
Aug 24, 2007 6.843 6.932 6.843 6.921 819,413 +0.09(+1.31%)
Aug 23, 2007 6.891 6.932 6.778 6.831 1,007,288 -0.07(-0.95%)
Aug 22, 2007 6.879 6.962 6.879 6.897 1,178,540 -0.02(-0.26%)
Aug 21, 2007 6.736 6.921 6.724 6.915 1,430,396 +0.15(+2.29%)
Aug 20, 2007 6.754 6.796 6.712 6.760 704,601 -0.01(-0.18%)
Aug 17, 2007 6.706 6.843 6.653 6.772 3,293,204 +0.15(+2.25%)
Aug 16, 2007 6.444 6.659 6.296 6.623 3,090,710 +0.17(+2.68%)
Aug 15, 2007 6.308 6.528 6.248 6.450 2,012,505 +0.10(+1.59%)
Aug 14, 2007 6.465 6.468 6.320 6.349 2,119,434 -0.11(-1.66%)
Aug 13, 2007 6.552 6.641 6.433 6.456 2,224,115 -0.10(-1.45%)
Aug 10, 2007 6.367 6.694 6.218 6.552 2,607,115 +0.19(+2.99%)
Aug 09, 2007 6.427 6.474 6.337 6.361 2,530,535 -0.15(-2.37%)
Aug 08, 2007 6.367 6.587 6.367 6.516 2,910,677 +0.12(+1.96%)
Aug 07, 2007 6.540 6.546 6.325 6.391 3,310,424 -0.18(-2.81%)
Aug 06, 2007 6.546 6.599 6.343 6.575 3,848,826 +0.02(+0.36%)
Aug 03, 2007 6.540 6.802 6.498 6.552 2,880,866 -0.26(-3.76%)
Aug 02, 2007 6.754 6.825 6.677 6.807 791,881 +0.04(+0.62%)
Aug 01, 2007 6.778 6.837 6.665 6.766 803,187 +0.01(+0.09%)
Jul 31, 2007 6.819 6.849 6.742 6.760 508,576 -0.02(-0.35%)
Jul 30, 2007 6.784 6.825 6.730 6.784 656,471 +0.03(+0.44%)
Jul 27, 2007 6.796 6.796 6.706 6.754 2,297,546 -0.02(-0.35%)
Jul 26, 2007 6.861 6.873 6.694 6.778 1,656,029 -0.12(-1.81%)
Jul 25, 2007 6.932 6.992 6.849 6.903 674,012 -0.01(-0.17%)
Jul 24, 2007 6.992 7.045 6.873 6.915 3,293,148 -0.11(-1.61%)
Jul 23, 2007 7.051 7.051 6.915 7.028 3,392,386 -0.02(-0.34%)
Jul 20, 2007 6.873 7.194 6.873 7.051 14,040,619 +0.24(+3.49%)
Jul 19, 2007 6.564 6.825 6.546 6.813 2,313,912 +0.24(+3.62%)
Jul 18, 2007 6.528 6.605 6.474 6.575 1,339,476 +0.05(+0.73%)
Jul 17, 2007 6.498 6.546 6.355 6.528 3,500,968 -0.04(-0.54%)
Jul 16, 2007 6.706 6.724 6.546 6.564 2,808,865 -0.17(-2.56%)
Jul 13, 2007 6.784 6.813 6.700 6.736 1,933,246 -0.07(-0.96%)
Jul 12, 2007 6.819 6.825 6.778 6.802 1,692,399 -0.03(-0.44%)
Jul 11, 2007 6.867 6.867 6.790 6.831 2,861,768 -0.01(-0.17%)
Jul 10, 2007 6.849 6.926 6.843 6.843 1,427,748 -0.06(-0.86%)
Jul 09, 2007 6.921 6.938 6.873 6.903 895,770 -0.01(-0.09%)
Jul 06, 2007 6.879 6.909 6.849 6.909 279,634 +0.01(+0.17%)
Jul 05, 2007 6.861 6.903 6.843 6.897 932,410 +0.04(+0.52%)
Jul 03, 2007 6.843 6.867 6.843 6.861 726,689 +0.00(+0.00%)
Jul 02, 2007 6.855 6.891 6.843 6.861 1,975,783 -0.01(-0.09%)
Jun 29, 2007 6.843 6.903 6.843 6.867 1,578,429 -0.04(-0.52%)
Jun 28, 2007 6.962 6.962 6.754 6.903 1,883,333 -0.08(-1.11%)
Jun 27, 2007 7.051 7.063 6.932 6.980 905,592 -0.07(-0.93%)
Jun 26, 2007 7.016 7.087 7.010 7.045 859,622 +0.00(+0.00%)
Jun 25, 2007 7.135 7.135 6.998 7.045 1,332,641 -0.10(-1.42%)
Jun 22, 2007 7.117 7.170 7.045 7.147 12,130,994 +0.01(+0.08%)
Jun 21, 2007 7.185 7.248 7.117 7.141 1,151,950 -0.07(-0.91%)
Jun 20, 2007 7.147 7.224 7.147 7.206 2,036,101 +0.02(+0.25%)
Jun 19, 2007 7.182 7.230 7.153 7.188 1,485,399 -0.06(-0.82%)
Jun 18, 2007 7.337 7.337 7.230 7.248 3,853,737 -0.09(-1.22%)
Jun 15, 2007 7.319 7.367 7.260 7.337 2,873,161 +0.07(+0.90%)
Jun 14, 2007 7.236 7.319 7.218 7.272 1,763,019 +0.04(+0.49%)
Jun 13, 2007 7.200 7.254 7.182 7.236 1,138,543 +0.04(+0.50%)
Jun 12, 2007 7.200 7.248 7.129 7.200 656,741 -0.04(-0.58%)
Jun 11, 2007 7.170 7.260 7.170 7.242 727,392 +0.05(+0.66%)
Jun 08, 2007 7.260 7.278 7.176 7.194 735,354 -0.03(-0.41%)
Jun 07, 2007 7.260 7.289 7.212 7.224 980,815 -0.04(-0.49%)
Jun 06, 2007 7.301 7.319 7.242 7.260 618,448 -0.06(-0.81%)
Jun 05, 2007 7.236 7.319 7.230 7.319 1,405,389 +0.04(+0.57%)
Jun 04, 2007 7.141 7.307 7.141 7.278 2,009,346 +0.08(+1.07%)
Jun 01, 2007 7.147 7.206 7.123 7.200 1,722,793 -0.02(-0.25%)
May 31, 2007 7.200 7.254 7.200 7.218 775,323 -0.04(-0.57%)
May 30, 2007 7.260 7.289 7.188 7.260 1,068,171 -0.02(-0.25%)
May 29, 2007 7.278 7.319 7.254 7.278 662,966 -0.04(-0.57%)
May 25, 2007 7.349 7.349 7.289 7.319 703,922 -0.01(-0.16%)
May 24, 2007 7.349 7.355 7.307 7.331 618,893 -0.01(-0.08%)
May 23, 2007 7.349 7.361 7.289 7.337 1,189,731 -0.01(-0.08%)
May 22, 2007 7.319 7.367 7.289 7.343 1,285,928 +0.01(+0.08%)
May 21, 2007 7.408 7.408 7.319 7.337 1,001,704 -0.07(-0.96%)
May 18, 2007 7.379 7.414 7.313 7.408 1,690,658 +0.02(+0.24%)
May 17, 2007 7.426 7.438 7.337 7.391 1,001,625 -0.04(-0.56%)
May 16, 2007 7.432 7.450 7.397 7.432 1,446,621 +0.01(+0.08%)
May 15, 2007 7.373 7.426 7.349 7.426 3,115,845 +0.06(+0.81%)
May 14, 2007 7.355 7.373 7.295 7.367 1,663,195 +0.03(+0.41%)
May 11, 2007 7.361 7.373 7.260 7.337 1,325,245 +0.01(+0.08%)
May 10, 2007 7.313 7.343 7.266 7.331 1,197,436 +0.01(+0.16%)
May 09, 2007 7.147 7.355 7.147 7.319 2,370,535 +0.07(+0.90%)
May 08, 2007 7.254 7.260 7.057 7.254 1,623,007 +0.02(+0.25%)
May 07, 2007 7.284 7.331 7.224 7.236 2,617,876 +0.00(+0.00%)
May 04, 2007 7.141 7.289 7.141 7.236 3,156,777 +0.10(+1.33%)
May 03, 2007 7.105 7.200 7.105 7.141 4,970,079 +0.05(+0.76%)
May 02, 2007 6.932 7.123 6.932 7.087 5,614,086 +0.12(+1.71%)
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.