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, 2009 7.114 7.186 6.924 6.983 1,519,084 -0.11(-1.59%)
Apr 29, 2009 7.001 7.102 6.995 7.096 1,485,850 +0.07(+1.02%)
Apr 28, 2009 6.918 7.126 6.852 7.025 2,199,424 +0.05(+0.68%)
Apr 27, 2009 6.888 7.132 6.834 6.977 1,620,069 -0.01(-0.17%)
Apr 24, 2009 6.971 7.084 6.834 6.989 2,143,747 +0.04(+0.51%)
Apr 23, 2009 6.995 7.025 6.733 6.953 2,454,735 +0.03(+0.43%)
Apr 22, 2009 7.132 7.233 6.876 6.924 1,993,056 -0.13(-1.77%)
Apr 21, 2009 6.757 7.096 6.614 7.049 3,147,892 +0.24(+3.50%)
Apr 20, 2009 7.233 7.323 6.811 6.811 4,049,889 -0.52(-7.14%)
Apr 17, 2009 7.227 7.442 7.120 7.334 3,945,825 +0.11(+1.48%)
Apr 16, 2009 7.162 7.251 7.061 7.227 2,361,779 +0.12(+1.67%)
Apr 15, 2009 6.918 7.108 6.834 7.108 2,739,873 +0.12(+1.70%)
Apr 14, 2009 7.346 7.394 6.947 6.989 2,392,589 -0.45(-6.08%)
Apr 13, 2009 7.346 7.501 7.293 7.442 1,844,744 +0.04(+0.48%)
Apr 09, 2009 7.233 7.412 7.138 7.406 2,952,506 +0.27(+3.75%)
Apr 08, 2009 7.156 7.209 7.055 7.138 1,541,757 +0.00(+0.00%)
Apr 07, 2009 7.019 7.245 7.019 7.138 1,587,272 +0.02(+0.25%)
Apr 06, 2009 7.197 7.275 7.090 7.120 1,204,394 -0.14(-1.97%)
Apr 03, 2009 7.311 7.311 7.102 7.263 2,324,870 -0.02(-0.33%)
Apr 02, 2009 7.442 7.453 7.168 7.287 3,689,244 +0.01(+0.16%)
Apr 01, 2009 7.114 7.299 7.102 7.275 3,117,505 +0.05(+0.74%)
Mar 31, 2009 7.144 7.311 7.007 7.221 4,006,914 +0.13(+1.85%)
Mar 30, 2009 7.150 7.215 7.049 7.090 2,867,385 -0.35(-4.72%)
Mar 26, 2009 7.394 7.453 7.192 7.442 2,637,880 +0.10(+1.30%)
Mar 25, 2009 7.275 7.448 7.150 7.346 2,440,507 -0.07(-0.88%)
Mar 24, 2009 7.501 7.662 7.376 7.412 2,348,301 -0.10(-1.35%)
Mar 23, 2009 7.239 7.513 7.215 7.513 3,029,916 +0.28(+3.87%)
Mar 20, 2009 7.328 7.477 7.227 7.233 1,950,446 -0.12(-1.62%)
Mar 19, 2009 7.352 7.537 7.233 7.352 3,143,318 +0.02(+0.32%)
Mar 18, 2009 7.287 7.358 7.150 7.328 4,090,171 +0.04(+0.57%)
Mar 17, 2009 7.126 7.293 7.043 7.287 2,119,483 +0.17(+2.34%)
Mar 16, 2009 7.287 7.287 7.072 7.120 2,430,281 -0.12(-1.64%)
Mar 13, 2009 7.114 7.281 7.049 7.239 1,766,933 +0.13(+1.76%)
Mar 12, 2009 6.727 7.126 6.638 7.114 2,569,131 +0.33(+4.92%)
Mar 11, 2009 6.965 6.965 6.745 6.781 1,567,901 -0.13(-1.81%)
Mar 10, 2009 6.763 6.906 6.560 6.906 3,705,200 +0.17(+2.47%)
Mar 09, 2009 6.668 6.763 6.406 6.739 1,642,272 +0.01(+0.18%)
Mar 06, 2009 6.846 6.846 6.537 6.727 2,623,869 -0.06(-0.88%)
Mar 05, 2009 7.007 7.031 6.775 6.787 2,972,918 -0.19(-2.73%)
Mar 04, 2009 6.930 7.120 6.888 6.977 2,020,386 +0.07(+0.95%)
Mar 02, 2009 6.888 7.192 6.834 6.912 1,910,969 -0.04(-0.60%)
Feb 27, 2009 6.971 7.150 6.894 6.953 3,063,365 -0.04(-0.60%)
Feb 26, 2009 6.906 7.084 6.781 6.995 1,907,730 +0.19(+2.80%)
Feb 25, 2009 6.769 6.906 6.691 6.805 2,147,834 +0.02(+0.35%)
Feb 24, 2009 6.602 6.781 6.519 6.781 2,514,364 +0.15(+2.34%)
Feb 23, 2009 6.828 6.906 6.620 6.626 2,435,290 -0.15(-2.20%)
Feb 20, 2009 6.977 7.037 6.310 6.775 2,725,877 -0.28(-3.97%)
Feb 19, 2009 7.096 7.150 7.025 7.055 2,023,095 -0.06(-0.84%)
Feb 18, 2009 7.108 7.197 7.019 7.114 2,211,601 +0.04(+0.59%)
Feb 17, 2009 7.114 7.299 7.055 7.072 1,966,674 -0.05(-0.75%)
Feb 13, 2009 7.233 7.263 7.114 7.126 2,204,697 -0.17(-2.29%)
Feb 12, 2009 7.263 7.549 7.233 7.293 2,343,413 -0.21(-2.78%)
Feb 11, 2009 7.311 7.501 7.311 7.501 1,306,961 +0.24(+3.28%)
Feb 10, 2009 7.489 7.549 7.263 7.263 1,991,543 -0.29(-3.79%)
Feb 09, 2009 7.477 7.555 7.412 7.549 1,185,457 +0.10(+1.28%)
Feb 06, 2009 7.251 7.453 7.239 7.453 1,977,722 +0.16(+2.20%)
Feb 05, 2009 7.418 7.555 7.221 7.293 2,489,264 -0.14(-1.92%)
Feb 04, 2009 7.573 7.650 7.412 7.436 1,509,061 -0.13(-1.73%)
Feb 03, 2009 7.590 7.632 7.513 7.567 1,565,247 -0.02(-0.31%)
Feb 02, 2009 7.674 7.692 7.501 7.590 1,492,371 -0.07(-0.86%)
Jan 30, 2009 7.573 7.739 7.549 7.656 2,198,875 +0.17(+2.23%)
Jan 29, 2009 7.650 7.698 7.465 7.489 1,869,185 -0.15(-2.02%)
Jan 28, 2009 7.453 7.650 7.364 7.644 1,543,138 +0.24(+3.22%)
Jan 27, 2009 7.519 7.519 7.186 7.406 1,140,469 +0.11(+1.47%)
Jan 26, 2009 7.584 7.587 7.245 7.299 1,137,861 -0.10(-1.29%)
Jan 23, 2009 7.174 7.436 7.114 7.394 1,550,425 +0.20(+2.81%)
Jan 22, 2009 7.406 7.406 7.192 7.192 1,767,867 -0.26(-3.44%)
Jan 21, 2009 7.501 7.501 7.293 7.448 3,504,212 -0.05(-0.71%)
Jan 20, 2009 7.638 7.733 7.501 7.501 2,422,924 -0.03(-0.40%)
Jan 16, 2009 7.686 7.686 7.483 7.531 2,411,520 -0.07(-0.86%)
Jan 15, 2009 7.644 7.680 7.513 7.596 2,172,588 +0.01(+0.08%)
Jan 14, 2009 7.757 7.757 7.573 7.590 2,039,528 -0.17(-2.22%)
Jan 13, 2009 7.620 7.775 7.584 7.763 2,366,946 +0.14(+1.88%)
Jan 12, 2009 7.674 7.727 7.620 7.620 656,576 +0.00(+0.00%)
Jan 09, 2009 7.739 7.793 7.620 7.620 867,419 -0.17(-2.22%)
Jan 08, 2009 7.668 7.793 7.614 7.793 1,436,356 +0.17(+2.27%)
Jan 07, 2009 7.727 7.763 7.620 7.620 1,276,094 -0.14(-1.77%)
Jan 06, 2009 7.596 7.757 7.531 7.757 3,532,958 +0.23(+3.00%)
Jan 05, 2009 7.698 7.698 7.519 7.531 1,528,534 -0.13(-1.71%)
Jan 02, 2009 7.680 7.727 7.626 7.662 755,665 -0.02(-0.23%)
Dec 31, 2008 7.626 7.680 7.584 7.680 1,063,663 +0.05(+0.70%)
Dec 30, 2008 7.573 7.626 7.448 7.626 999,592 +0.10(+1.26%)
Dec 29, 2008 7.584 7.584 7.412 7.531 866,859 -0.01(-0.16%)
Dec 26, 2008 7.489 7.584 7.448 7.543 342,723 +0.02(+0.32%)
Dec 24, 2008 7.549 7.573 7.453 7.519 309,064 -0.07(-0.94%)
Dec 23, 2008 7.543 7.590 7.239 7.590 1,096,539 +0.02(+0.24%)
Dec 22, 2008 7.501 7.579 7.382 7.573 1,247,544 +0.04(+0.55%)
Dec 19, 2008 7.352 7.533 7.168 7.531 3,418,713 +0.23(+3.18%)
Dec 18, 2008 7.459 7.459 7.221 7.299 1,058,775 -0.04(-0.57%)
Dec 17, 2008 7.471 7.489 7.293 7.340 1,081,414 -0.20(-2.68%)
Dec 16, 2008 7.382 7.549 7.328 7.543 1,104,499 +0.15(+2.10%)
Dec 15, 2008 7.156 7.471 7.150 7.388 645,485 -0.04(-0.48%)
Dec 12, 2008 7.156 7.424 7.144 7.424 1,047,272 +0.24(+3.40%)
Dec 11, 2008 7.227 7.317 7.180 7.180 2,128,631 -0.10(-1.39%)
Dec 10, 2008 7.233 7.406 7.174 7.281 864,577 +0.04(+0.49%)
Dec 09, 2008 7.382 7.519 7.239 7.245 1,323,213 -0.14(-1.93%)
Dec 08, 2008 7.471 7.513 7.233 7.388 1,006,961 -0.01(-0.16%)
Dec 05, 2008 7.424 7.424 7.180 7.400 1,164,665 -0.01(-0.16%)
Dec 04, 2008 7.317 7.525 7.227 7.412 1,289,069 +0.09(+1.22%)
Dec 03, 2008 7.144 7.340 7.132 7.323 984,608 +0.08(+1.07%)
Dec 02, 2008 7.269 7.614 7.013 7.245 2,640,863 +0.04(+0.50%)
Dec 01, 2008 7.590 7.638 7.192 7.209 1,155,802 -0.43(-5.61%)
Nov 28, 2008 7.590 7.638 7.174 7.638 945,578 +0.16(+2.15%)
Nov 26, 2008 7.579 7.662 7.263 7.477 1,159,350 -0.06(-0.79%)
Nov 25, 2008 7.650 7.787 6.465 7.537 6,969,615 -0.07(-0.86%)
Nov 24, 2008 7.483 7.638 7.382 7.602 2,291,287 +0.06(+0.79%)
Nov 21, 2008 7.632 7.650 7.382 7.543 2,502,082 +0.01(+0.08%)
Nov 20, 2008 7.602 7.763 7.489 7.537 2,306,159 -0.04(-0.47%)
Nov 19, 2008 7.817 7.888 7.537 7.573 1,693,372 -0.32(-4.00%)
Nov 18, 2008 7.823 8.001 7.531 7.888 2,036,050 +0.13(+1.61%)
Nov 17, 2008 7.715 7.799 7.650 7.763 1,298,022 -0.04(-0.46%)
Nov 14, 2008 7.823 7.858 7.668 7.799 1,657,475 -0.03(-0.38%)
Nov 13, 2008 7.692 7.864 7.665 7.829 1,851,865 +0.10(+1.23%)
Nov 12, 2008 7.769 7.977 7.680 7.733 2,585,005 -0.04(-0.46%)
Nov 11, 2008 7.733 7.936 7.733 7.769 946,861 -0.06(-0.76%)
Nov 10, 2008 7.971 7.971 7.757 7.829 800,749 -0.11(-1.35%)
Nov 07, 2008 7.977 7.977 7.519 7.936 724,178 +0.03(+0.38%)
Nov 06, 2008 8.037 8.114 7.858 7.906 984,692 -0.18(-2.28%)
Nov 05, 2008 7.918 8.192 7.870 8.090 2,190,723 +0.14(+1.80%)
Nov 04, 2008 7.829 7.948 7.775 7.948 1,785,740 +0.18(+2.38%)
Nov 03, 2008 7.775 7.829 7.739 7.763 788,454 -0.02(-0.23%)
Oct 31, 2008 7.715 7.781 7.632 7.781 1,030,323 +0.04(+0.46%)
Oct 30, 2008 7.590 7.829 7.549 7.745 1,424,413 +0.20(+2.68%)
Oct 29, 2008 7.275 7.656 7.156 7.543 1,270,413 +0.22(+3.01%)
Oct 28, 2008 7.370 7.531 7.197 7.323 1,346,143 -0.07(-0.89%)
Oct 27, 2008 7.465 7.715 7.346 7.388 844,035 -0.07(-0.96%)
Oct 24, 2008 7.442 7.561 7.424 7.459 693,709 -0.11(-1.42%)
Oct 23, 2008 7.442 7.632 7.352 7.567 802,579 -0.02(-0.31%)
Oct 22, 2008 7.626 7.733 7.573 7.590 719,110 -0.08(-1.01%)
Oct 21, 2008 7.829 7.876 7.650 7.668 614,917 -0.21(-2.65%)
Oct 20, 2008 7.739 7.882 7.662 7.876 973,196 +0.18(+2.40%)
Oct 17, 2008 7.579 7.751 7.567 7.692 790,221 -0.05(-0.62%)
Oct 16, 2008 7.525 7.739 7.299 7.739 1,189,726 +0.20(+2.60%)
Oct 15, 2008 7.579 7.608 7.471 7.543 940,530 -0.06(-0.78%)
Oct 14, 2008 7.596 7.704 7.549 7.602 1,308,389 +0.01(+0.16%)
Oct 13, 2008 7.626 7.721 7.364 7.590 981,256 +0.23(+3.07%)
Oct 10, 2008 7.001 7.471 6.936 7.364 2,550,975 +0.17(+2.40%)
Oct 09, 2008 7.519 7.555 7.144 7.192 1,280,495 -0.30(-3.97%)
Oct 08, 2008 7.739 7.739 7.328 7.489 720,113 -0.24(-3.08%)
Oct 07, 2008 7.739 7.894 7.561 7.727 1,011,543 -0.05(-0.69%)
Oct 06, 2008 7.799 7.900 7.382 7.781 922,394 -0.02(-0.23%)
Oct 03, 2008 7.680 7.954 7.628 7.799 1,800,871 +0.28(+3.72%)
Oct 02, 2008 7.638 7.656 7.412 7.519 772,503 -0.11(-1.48%)
Oct 01, 2008 7.317 7.769 7.305 7.632 869,285 +0.18(+2.40%)
Sep 30, 2008 7.233 7.453 7.144 7.453 743,193 +0.22(+3.05%)
Sep 29, 2008 7.704 7.751 6.703 7.233 1,615,814 -0.48(-6.18%)
Sep 26, 2008 7.656 7.769 7.596 7.709 1,162,197 -0.02(-0.31%)
Sep 25, 2008 7.715 7.817 7.620 7.733 2,174,923 +0.05(+0.70%)
Sep 24, 2008 7.638 7.715 7.507 7.680 2,338,310 +0.02(+0.23%)
Sep 23, 2008 7.912 8.031 7.650 7.662 2,132,056 -0.26(-3.23%)
Sep 22, 2008 7.781 7.977 7.739 7.918 1,104,138 -0.03(-0.37%)
Sep 19, 2008 7.620 8.037 7.620 7.948 3,639,901 +0.43(+5.70%)
Sep 18, 2008 7.382 7.614 7.305 7.519 3,784,923 +0.18(+2.43%)
Sep 17, 2008 7.257 7.382 7.215 7.340 1,249,514 +0.04(+0.57%)
Sep 16, 2008 7.090 7.352 7.090 7.299 2,152,776 +0.15(+2.17%)
Sep 15, 2008 7.203 7.305 7.108 7.144 746,384 -0.18(-2.44%)
Sep 12, 2008 7.293 7.400 7.269 7.323 686,469 +0.05(+0.65%)
Sep 11, 2008 7.299 7.346 7.144 7.275 632,250 -0.05(-0.73%)
Sep 10, 2008 7.364 7.412 7.251 7.328 738,185 -0.07(-0.89%)
Sep 09, 2008 7.358 7.424 7.287 7.394 749,561 -0.01(-0.16%)
Sep 08, 2008 7.412 7.412 7.239 7.406 776,385 +0.05(+0.65%)
Sep 05, 2008 7.239 7.376 7.203 7.358 512,989 +0.08(+1.15%)
Sep 04, 2008 7.251 7.333 7.203 7.275 517,375 -0.04(-0.57%)
Sep 03, 2008 7.317 7.328 7.197 7.317 767,752 +0.08(+1.15%)
Sep 02, 2008 7.293 7.317 7.180 7.233 578,794 -0.04(-0.57%)
Aug 29, 2008 7.233 7.275 7.108 7.275 681,416 +0.04(+0.58%)
Aug 28, 2008 7.150 7.233 7.108 7.233 728,359 +0.12(+1.67%)
Aug 27, 2008 7.096 7.156 7.067 7.114 541,501 -0.01(-0.08%)
Aug 26, 2008 7.043 7.174 7.013 7.120 528,608 +0.04(+0.50%)
Aug 25, 2008 7.049 7.096 7.001 7.084 492,055 +0.02(+0.25%)
Aug 22, 2008 6.965 7.084 6.965 7.067 612,049 +0.13(+1.89%)
Aug 21, 2008 6.995 7.061 6.876 6.936 764,771 -0.13(-1.77%)
Aug 20, 2008 6.995 7.061 6.936 7.061 806,187 +0.06(+0.85%)
Aug 19, 2008 7.055 7.102 6.983 7.001 1,022,169 -0.10(-1.43%)
Aug 18, 2008 7.126 7.150 7.001 7.102 1,067,911 -0.03(-0.42%)
Aug 15, 2008 6.930 7.168 6.930 7.132 1,626,140 +0.18(+2.66%)
Aug 14, 2008 6.906 7.078 6.816 6.947 969,348 +0.04(+0.60%)
Aug 13, 2008 6.852 6.959 6.787 6.906 1,635,744 +0.00(+0.00%)
Aug 12, 2008 6.947 7.013 6.840 6.906 942,193 -0.08(-1.19%)
Aug 11, 2008 6.733 7.001 6.650 6.989 1,128,100 +0.19(+2.80%)
Aug 08, 2008 6.775 6.846 6.662 6.799 834,630 -0.02(-0.26%)
Aug 07, 2008 6.745 6.816 6.680 6.816 1,244,115 +0.04(+0.62%)
Aug 06, 2008 6.846 6.846 6.757 6.775 1,061,612 -0.04(-0.61%)
Aug 05, 2008 6.864 6.930 6.727 6.816 1,091,758 +0.03(+0.44%)
Aug 04, 2008 6.831 6.924 6.775 6.787 885,506 -0.10(-1.38%)
Aug 01, 2008 6.811 6.918 6.769 6.882 584,611 +0.10(+1.49%)
Jul 31, 2008 6.697 6.846 6.650 6.781 1,042,913 +0.08(+1.24%)
Jul 30, 2008 6.757 6.846 6.668 6.697 950,515 -0.06(-0.88%)
Jul 29, 2008 6.757 6.811 6.578 6.757 761,279 +0.19(+2.90%)
Jul 28, 2008 6.572 6.703 6.537 6.566 858,871 -0.02(-0.27%)
Jul 25, 2008 6.560 6.650 6.549 6.584 929,949 +0.06(+0.91%)
Jul 24, 2008 6.674 6.676 6.483 6.525 611,078 -0.13(-1.88%)
Jul 23, 2008 6.430 6.686 6.430 6.650 889,924 +0.22(+3.43%)
Jul 22, 2008 6.453 6.483 6.310 6.430 1,173,794 -0.06(-0.92%)
Jul 21, 2008 6.608 6.662 6.352 6.489 779,747 -0.15(-2.24%)
Jul 18, 2008 6.519 6.697 6.459 6.638 1,093,344 +0.15(+2.29%)
Jul 17, 2008 6.245 6.489 6.215 6.489 1,534,612 +0.24(+3.91%)
Jul 16, 2008 5.804 6.263 5.763 6.245 1,957,165 +0.56(+9.84%)
Jul 15, 2008 6.191 6.251 5.590 5.685 4,096,505 -0.65(-10.24%)
Jul 14, 2008 6.632 6.632 6.287 6.334 1,563,985 -0.24(-3.62%)
Jul 11, 2008 6.668 6.733 6.364 6.572 1,281,201 -0.17(-2.47%)
Jul 10, 2008 6.793 6.793 6.686 6.739 878,646 -0.04(-0.53%)
Jul 09, 2008 6.775 6.894 6.757 6.775 1,001,403 +0.01(+0.09%)
Jul 08, 2008 6.805 6.805 6.727 6.769 1,019,468 -0.05(-0.70%)
Jul 07, 2008 6.906 6.936 6.811 6.816 705,309 -0.10(-1.46%)
Jul 04, 2008 6.918 6.953 6.888 6.918 302,211 +0.00(+0.00%)
Jul 03, 2008 6.918 6.953 6.888 6.918 302,211 +0.04(+0.61%)
Jul 02, 2008 6.977 7.007 6.834 6.876 694,048 -0.11(-1.53%)
Jul 01, 2008 6.840 6.983 6.840 6.983 1,409,418 +0.08(+1.21%)
Jun 30, 2008 6.882 6.953 6.882 6.900 862,705 +0.01(+0.17%)
Jun 27, 2008 6.936 6.971 6.834 6.888 1,879,423 -0.05(-0.69%)
Jun 26, 2008 6.953 6.971 6.918 6.936 756,540 -0.07(-0.94%)
Jun 25, 2008 7.013 7.055 6.995 7.001 573,645 -0.01(-0.17%)
Jun 24, 2008 7.025 7.055 6.995 7.013 958,060 -0.03(-0.42%)
Jun 23, 2008 7.150 7.150 7.025 7.043 429,333 -0.02(-0.34%)
Jun 20, 2008 6.953 7.072 6.953 7.067 699,160 +0.11(+1.63%)
Jun 19, 2008 7.156 7.156 6.936 6.953 1,204,794 -0.18(-2.50%)
Jun 18, 2008 7.323 7.323 7.132 7.132 1,466,659 -0.23(-3.07%)
Jun 17, 2008 7.412 7.412 7.305 7.358 762,730 -0.02(-0.32%)
Jun 16, 2008 7.334 7.418 7.328 7.382 688,325 +0.04(+0.57%)
Jun 13, 2008 7.334 7.346 7.275 7.340 609,985 +0.05(+0.74%)
Jun 12, 2008 7.328 7.394 7.281 7.287 634,840 -0.03(-0.41%)
Jun 11, 2008 7.352 7.400 7.317 7.317 778,726 -0.09(-1.21%)
Jun 10, 2008 7.385 7.442 7.192 7.406 882,535 +0.06(+0.81%)
Jun 09, 2008 7.442 7.442 7.293 7.346 855,691 -0.08(-1.12%)
Jun 06, 2008 7.448 7.471 7.364 7.430 742,165 -0.05(-0.72%)
Jun 05, 2008 7.483 7.495 7.388 7.483 570,183 +0.03(+0.40%)
Jun 04, 2008 7.430 7.495 7.406 7.453 732,904 +0.00(+0.00%)
Jun 03, 2008 7.328 7.456 7.328 7.453 1,052,064 +0.02(+0.24%)
Jun 02, 2008 7.376 7.459 7.162 7.436 825,910 +0.04(+0.48%)
May 30, 2008 7.370 7.412 7.186 7.400 787,026 +0.02(+0.32%)
May 29, 2008 7.293 7.442 7.263 7.376 599,224 +0.07(+0.98%)
May 28, 2008 7.215 7.334 7.144 7.305 848,802 +0.09(+1.24%)
May 27, 2008 7.287 7.293 7.203 7.215 487,257 -0.05(-0.66%)
May 26, 2008 7.263 7.293 7.209 7.263 567,239 +0.00(+0.00%)
May 23, 2008 7.263 7.293 7.209 7.263 567,239 -0.02(-0.25%)
May 22, 2008 7.233 7.293 7.174 7.281 628,880 +0.04(+0.49%)
May 21, 2008 7.293 7.293 7.197 7.245 868,512 -0.03(-0.41%)
May 20, 2008 7.263 7.328 7.221 7.275 1,550,005 -0.02(-0.24%)
May 19, 2008 7.448 7.448 7.251 7.293 1,010,986 -0.17(-2.31%)
May 16, 2008 7.394 7.483 7.358 7.465 720,467 +0.07(+0.88%)
May 15, 2008 7.453 7.453 7.388 7.400 486,481 -0.06(-0.80%)
May 14, 2008 7.448 7.483 7.394 7.459 650,949 -0.01(-0.16%)
May 13, 2008 7.364 7.471 7.352 7.471 856,625 +0.10(+1.29%)
May 12, 2008 7.305 7.442 7.293 7.376 713,092 +0.06(+0.81%)
May 09, 2008 7.192 7.358 7.150 7.317 1,316,659 +0.06(+0.82%)
May 08, 2008 7.168 7.269 7.126 7.257 1,021,103 +0.11(+1.58%)
May 07, 2008 7.168 7.233 7.144 7.144 805,040 -0.08(-1.15%)
May 06, 2008 7.233 7.269 7.168 7.227 758,065 -0.01(-0.16%)
May 05, 2008 7.299 7.299 7.233 7.239 1,300,881 -0.05(-0.73%)
May 02, 2008 7.376 7.436 7.215 7.293 874,129 -0.07(-0.89%)
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.