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, 2015 8.963 9.024 8.883 8.920 296,582 -0.07(-0.81%)
Apr 29, 2015 8.981 9.030 8.969 8.993 277,462 -0.02(-0.27%)
Apr 28, 2015 8.914 9.030 8.914 9.018 280,746 +0.08(+0.89%)
Apr 27, 2015 8.969 9.024 8.914 8.938 287,733 -0.01(-0.14%)
Apr 24, 2015 8.987 9.012 8.938 8.951 294,283 -0.05(-0.54%)
Apr 23, 2015 8.963 9.053 8.963 8.999 415,188 +0.01(+0.07%)
Apr 22, 2015 8.987 9.009 8.926 8.993 252,573 +0.02(+0.27%)
Apr 21, 2015 8.932 9.006 8.902 8.969 357,012 +0.02(+0.20%)
Apr 20, 2015 8.896 8.987 8.853 8.951 336,746 +0.09(+0.96%)
Apr 17, 2015 8.945 8.969 8.847 8.865 258,280 -0.11(-1.22%)
Apr 16, 2015 8.963 8.999 8.896 8.975 316,501 -0.02(-0.20%)
Apr 15, 2015 8.999 9.012 8.957 8.993 319,662 -0.01(-0.07%)
Apr 14, 2015 8.945 9.012 8.914 8.999 461,393 +0.02(+0.20%)
Apr 13, 2015 8.932 9.012 8.932 8.981 316,932 +0.02(+0.27%)
Apr 10, 2015 8.920 9.006 8.877 8.957 262,375 +0.05(+0.55%)
Apr 09, 2015 8.920 8.938 8.822 8.908 276,562 -0.01(-0.14%)
Apr 08, 2015 8.896 8.963 8.871 8.920 352,360 -0.01(-0.07%)
Apr 07, 2015 8.951 8.999 8.902 8.926 260,262 -0.01(-0.14%)
Apr 06, 2015 8.926 8.966 8.877 8.938 314,201 -0.05(-0.54%)
Apr 02, 2015 8.945 8.987 8.987 8.987 329,601 +0.02(+0.27%)
Apr 01, 2015 8.932 8.993 8.871 8.963 308,039 +0.01(+0.07%)
Mar 31, 2015 8.908 8.999 8.908 8.957 364,882 -0.01(-0.07%)
Mar 30, 2015 8.975 9.018 8.945 8.963 460,632 +0.02(+0.20%)
Mar 27, 2015 8.896 8.969 8.850 8.945 311,127 +0.06(+0.69%)
Mar 26, 2015 8.865 8.914 8.804 8.883 358,167 +0.01(+0.07%)
Mar 25, 2015 8.981 8.987 8.859 8.877 479,761 -0.10(-1.09%)
Mar 24, 2015 8.999 9.021 8.908 8.975 475,436 -0.01(-0.14%)
Mar 23, 2015 8.938 9.006 8.822 8.987 360,639 +0.04(+0.41%)
Mar 20, 2015 9.006 9.006 8.627 8.951 734,849 +0.00(+0.00%)
Mar 19, 2015 8.883 8.957 8.810 8.951 333,312 +0.05(+0.62%)
Mar 18, 2015 8.877 8.902 8.798 8.896 411,181 +0.01(+0.07%)
Mar 17, 2015 8.829 8.908 8.804 8.890 345,562 +0.02(+0.17%)
Mar 16, 2015 8.890 8.896 8.780 8.874 456,797 +0.01(+0.10%)
Mar 13, 2015 8.853 8.896 8.804 8.865 380,158 -0.04(-0.41%)
Mar 12, 2015 8.841 8.902 8.822 8.902 406,290 +0.09(+1.04%)
Mar 11, 2015 8.774 8.822 8.743 8.810 373,951 +0.05(+0.56%)
Mar 10, 2015 8.865 8.865 8.749 8.761 573,623 -0.10(-1.17%)
Mar 09, 2015 8.749 8.877 8.749 8.865 389,161 +0.09(+0.97%)
Mar 06, 2015 8.768 8.847 8.713 8.780 480,115 +0.04(+0.45%)
Mar 05, 2015 8.639 8.752 8.566 8.740 334,600 +0.09(+1.09%)
Mar 04, 2015 8.646 8.664 8.664 8.646 439,037 -0.02(-0.21%)
Mar 03, 2015 8.652 8.682 8.567 8.664 376,146 +0.00(+0.00%)
Mar 02, 2015 8.542 8.682 8.506 8.664 433,611 +0.10(+1.21%)
Feb 27, 2015 8.506 8.619 8.488 8.561 886,996 +0.04(+0.43%)
Feb 26, 2015 8.542 8.585 8.515 8.524 363,045 -0.03(-0.35%)
Feb 25, 2015 8.561 8.621 8.530 8.554 335,797 +0.01(+0.07%)
Feb 24, 2015 8.548 8.615 8.530 8.548 372,489 -0.02(-0.21%)
Feb 23, 2015 8.609 8.621 8.530 8.567 416,435 -0.04(-0.49%)
Feb 20, 2015 8.573 8.609 8.463 8.609 331,241 +0.02(+0.28%)
Feb 19, 2015 8.542 8.591 8.488 8.585 278,717 +0.01(+0.14%)
Feb 18, 2015 8.676 8.700 8.542 8.573 949,179 -0.13(-1.53%)
Feb 17, 2015 8.797 8.828 8.670 8.706 527,581 -0.08(-0.90%)
Feb 13, 2015 8.682 8.785 8.785 8.785 1,136,493 +0.11(+1.26%)
Feb 12, 2015 8.633 8.700 8.603 8.676 374,626 +0.05(+0.56%)
Feb 11, 2015 8.664 8.682 8.603 8.627 317,513 -0.05(-0.63%)
Feb 10, 2015 8.658 8.688 8.615 8.682 559,513 +0.06(+0.70%)
Feb 09, 2015 8.658 8.682 8.579 8.621 313,133 -0.05(-0.63%)
Feb 06, 2015 8.658 8.737 8.627 8.676 394,835 +0.05(+0.56%)
Feb 05, 2015 8.554 8.694 8.554 8.627 463,804 +0.10(+1.14%)
Feb 04, 2015 8.585 8.651 8.530 8.530 380,756 -0.11(-1.26%)
Feb 03, 2015 8.518 8.664 8.518 8.639 459,971 +0.11(+1.28%)
Feb 02, 2015 8.506 8.561 8.397 8.530 607,341 +0.02(+0.21%)
Jan 30, 2015 8.603 8.603 8.433 8.512 445,322 -0.09(-1.06%)
Jan 29, 2015 8.585 8.646 8.512 8.603 491,651 +0.07(+0.78%)
Jan 28, 2015 8.712 8.749 8.518 8.536 378,458 -0.13(-1.47%)
Jan 27, 2015 8.676 8.785 8.621 8.664 304,650 -0.06(-0.70%)
Jan 26, 2015 8.646 8.761 8.609 8.724 457,675 +0.09(+1.05%)
Jan 23, 2015 8.633 8.682 8.554 8.633 643,956 -0.03(-0.35%)
Jan 22, 2015 8.633 8.712 8.573 8.664 1,078,228 +0.07(+0.78%)
Jan 21, 2015 8.591 8.646 8.561 8.597 316,577 -0.01(-0.07%)
Jan 20, 2015 8.591 8.646 8.564 8.603 604,676 +0.03(+0.35%)
Jan 16, 2015 8.512 8.618 8.512 8.573 484,953 +0.05(+0.57%)
Jan 15, 2015 8.554 8.579 8.506 8.524 595,367 -0.03(-0.35%)
Jan 14, 2015 8.597 8.621 8.518 8.554 588,766 -0.10(-1.12%)
Jan 13, 2015 8.682 8.797 8.609 8.652 664,685 +0.02(+0.28%)
Jan 12, 2015 8.676 8.682 8.621 8.627 398,759 -0.02(-0.28%)
Jan 09, 2015 8.761 8.779 8.639 8.652 329,355 -0.10(-1.11%)
Jan 08, 2015 8.731 8.834 8.670 8.749 465,565 +0.08(+0.91%)
Jan 07, 2015 8.718 8.779 8.652 8.670 436,535 +0.02(+0.28%)
Jan 06, 2015 8.864 8.876 8.585 8.646 819,653 -0.19(-2.13%)
Jan 05, 2015 8.864 8.998 8.791 8.834 502,392 -0.09(-0.99%)
Jan 02, 2015 9.089 9.101 8.907 8.922 494,339 -0.12(-1.28%)
Dec 31, 2014 9.089 9.037 9.037 9.037 319,206 -0.06(-0.70%)
Dec 30, 2014 9.095 9.143 9.064 9.101 695,332 +0.02(+0.20%)
Dec 29, 2014 9.077 9.137 9.064 9.083 837,862 +0.01(+0.07%)
Dec 26, 2014 9.083 9.125 9.064 9.077 444,658 +0.00(+0.00%)
Dec 24, 2014 9.071 9.077 9.077 9.077 283,135 +0.04(+0.40%)
Dec 23, 2014 9.016 9.071 9.010 9.040 538,388 +0.06(+0.68%)
Dec 22, 2014 8.979 9.016 8.961 8.979 867,939 -0.01(-0.07%)
Dec 19, 2014 9.016 9.046 8.943 8.986 939,321 -0.03(-0.34%)
Dec 18, 2014 9.028 9.077 8.998 9.016 2,956,127 +0.04(+0.41%)
Dec 17, 2014 9.040 9.064 8.901 8.979 719,601 -0.06(-0.67%)
Dec 16, 2014 8.919 9.131 8.919 9.040 495,871 +0.05(+0.54%)
Dec 15, 2014 9.113 9.259 8.955 8.992 325,634 -0.08(-0.87%)
Dec 12, 2014 9.089 9.222 9.058 9.071 478,746 -0.09(-0.93%)
Dec 11, 2014 9.149 9.231 9.131 9.156 287,391 +0.05(+0.53%)
Dec 10, 2014 9.162 9.222 8.998 9.107 336,443 -0.07(-0.79%)
Dec 09, 2014 9.052 9.198 9.016 9.180 711,510 +0.07(+0.73%)
Dec 08, 2014 9.131 9.192 9.101 9.113 841,261 -0.05(-0.60%)
Dec 05, 2014 9.137 9.216 9.137 9.168 1,083,030 +0.06(+0.67%)
Dec 04, 2014 9.077 9.113 9.034 9.107 958,431 +0.03(+0.33%)
Dec 03, 2014 9.083 9.101 9.022 9.077 619,574 +0.02(+0.20%)
Dec 02, 2014 9.064 9.083 9.022 9.058 1,830,211 +0.00(+0.00%)
Dec 01, 2014 9.119 9.137 9.028 9.058 563,497 -0.11(-1.19%)
Nov 28, 2014 9.179 9.294 9.161 9.167 304,672 -0.02(-0.20%)
Nov 26, 2014 9.149 9.185 9.185 9.185 799,608 +0.01(+0.13%)
Nov 25, 2014 9.246 9.264 9.167 9.173 635,371 -0.06(-0.65%)
Nov 24, 2014 9.173 9.246 9.173 9.234 499,563 +0.08(+0.86%)
Nov 21, 2014 9.216 9.246 9.155 9.155 395,054 +0.00(+0.00%)
Nov 20, 2014 9.089 9.197 9.064 9.155 301,880 +0.04(+0.40%)
Nov 19, 2014 9.143 9.216 8.980 9.119 210,964 -0.05(-0.53%)
Nov 18, 2014 9.155 9.216 9.143 9.167 348,015 +0.03(+0.33%)
Nov 17, 2014 9.149 9.185 9.101 9.137 318,603 -0.04(-0.46%)
Nov 14, 2014 9.161 9.228 9.113 9.179 589,107 +0.02(+0.26%)
Nov 13, 2014 9.167 9.209 9.143 9.155 272,537 -0.01(-0.13%)
Nov 12, 2014 9.107 9.191 9.077 9.167 286,037 +0.02(+0.26%)
Nov 11, 2014 9.179 9.191 9.119 9.143 167,108 -0.02(-0.26%)
Nov 10, 2014 9.149 9.228 9.107 9.167 234,752 +0.03(+0.33%)
Nov 07, 2014 9.119 9.167 8.976 9.137 184,201 +0.02(+0.27%)
Nov 06, 2014 9.016 9.134 9.016 9.113 284,799 +0.09(+1.00%)
Nov 05, 2014 9.022 9.083 8.986 9.022 320,472 +0.03(+0.34%)
Nov 04, 2014 8.986 9.016 8.907 8.992 343,249 -0.02(-0.17%)
Nov 03, 2014 9.010 9.052 8.962 9.007 584,650 -0.02(-0.23%)
Oct 31, 2014 9.125 9.149 9.004 9.028 574,938 -0.06(-0.66%)
Oct 30, 2014 8.835 9.173 8.835 9.089 504,072 +0.12(+1.35%)
Oct 29, 2014 8.780 9.010 8.732 8.968 417,782 +0.09(+1.02%)
Oct 28, 2014 8.762 8.919 8.762 8.877 423,458 +0.10(+1.10%)
Oct 27, 2014 8.738 8.811 8.756 8.780 347,463 +0.02(+0.28%)
Oct 24, 2014 8.702 8.780 8.672 8.756 356,601 +0.02(+0.28%)
Oct 23, 2014 8.768 8.853 8.720 8.732 396,238 +0.01(+0.14%)
Oct 22, 2014 8.738 8.823 8.714 8.720 340,460 -0.03(-0.35%)
Oct 21, 2014 8.666 8.786 8.581 8.750 427,107 +0.11(+1.33%)
Oct 20, 2014 8.551 8.690 8.487 8.635 311,726 +0.04(+0.49%)
Oct 17, 2014 8.581 8.635 8.551 8.593 367,829 +0.08(+0.92%)
Oct 16, 2014 8.327 8.539 8.327 8.515 323,005 +0.08(+1.00%)
Oct 15, 2014 8.472 8.539 8.363 8.430 463,077 -0.15(-1.69%)
Oct 14, 2014 8.460 8.666 8.460 8.575 327,966 +0.15(+1.72%)
Oct 13, 2014 8.363 8.508 8.301 8.430 274,433 +0.05(+0.58%)
Oct 10, 2014 8.442 8.460 8.376 8.382 430,487 -0.06(-0.72%)
Oct 09, 2014 8.605 8.678 8.433 8.442 474,173 -0.18(-2.03%)
Oct 08, 2014 8.508 8.648 8.478 8.617 410,067 +0.10(+1.13%)
Oct 07, 2014 8.605 8.617 8.466 8.521 375,435 -0.10(-1.12%)
Oct 06, 2014 8.684 8.696 8.592 8.617 278,646 -0.07(-0.77%)
Oct 03, 2014 8.672 8.720 8.654 8.684 437,982 +0.06(+0.70%)
Oct 02, 2014 8.551 8.654 8.545 8.623 263,069 +0.05(+0.56%)
Oct 01, 2014 8.666 8.702 8.563 8.575 369,327 -0.08(-0.91%)
Sep 30, 2014 8.714 8.714 8.641 8.654 341,567 -0.04(-0.49%)
Sep 29, 2014 8.569 8.708 8.466 8.696 363,480 +0.07(+0.77%)
Sep 26, 2014 8.660 8.684 8.614 8.629 396,097 +0.00(+0.00%)
Sep 25, 2014 8.708 8.708 8.611 8.629 422,885 -0.10(-1.18%)
Sep 24, 2014 8.684 8.747 8.641 8.732 346,570 +0.08(+0.91%)
Sep 23, 2014 8.762 8.799 8.647 8.654 455,652 -0.08(-0.97%)
Sep 22, 2014 8.762 8.786 8.696 8.738 240,890 -0.02(-0.21%)
Sep 19, 2014 8.768 8.938 8.750 8.756 1,043,178 -0.02(-0.21%)
Sep 18, 2014 8.756 8.823 8.738 8.774 991,229 +0.04(+0.48%)
Sep 17, 2014 8.696 8.811 8.656 8.732 482,919 +0.08(+0.91%)
Sep 16, 2014 8.696 8.714 8.623 8.654 455,752 -0.02(-0.28%)
Sep 15, 2014 8.738 8.774 8.660 8.678 417,944 -0.08(-0.90%)
Sep 12, 2014 8.750 8.805 8.702 8.756 401,892 +0.01(+0.07%)
Sep 11, 2014 8.738 8.774 8.690 8.750 445,025 -0.01(-0.07%)
Sep 10, 2014 8.799 8.895 8.684 8.756 1,082,571 +0.10(+1.19%)
Sep 09, 2014 8.714 8.726 8.629 8.654 349,704 -0.08(-0.90%)
Sep 08, 2014 8.738 8.774 8.685 8.732 280,015 -0.01(-0.07%)
Sep 05, 2014 8.738 8.780 8.696 8.738 520,588 +0.00(+0.00%)
Sep 04, 2014 8.780 8.798 8.720 8.738 761,377 -0.01(-0.14%)
Sep 03, 2014 8.804 8.816 8.744 8.750 663,104 -0.03(-0.34%)
Sep 02, 2014 8.714 8.810 8.714 8.780 1,344,112 +0.10(+1.11%)
Aug 29, 2014 8.629 8.684 8.684 8.684 271,054 +0.07(+0.77%)
Aug 28, 2014 8.581 8.672 8.569 8.617 333,218 +0.02(+0.21%)
Aug 27, 2014 8.581 8.617 8.518 8.599 986,844 +0.02(+0.21%)
Aug 26, 2014 8.593 8.702 8.593 8.581 1,021,626 +0.02(+0.28%)
Aug 25, 2014 8.509 8.672 8.430 8.557 1,699,369 +0.09(+1.07%)
Aug 22, 2014 8.569 8.605 8.449 8.467 1,201,338 -0.07(-0.85%)
Aug 21, 2014 8.160 8.557 8.160 8.539 1,608,870 +0.38(+4.72%)
Aug 20, 2014 8.196 8.221 8.154 8.154 348,208 -0.05(-0.66%)
Aug 19, 2014 8.221 8.226 8.203 8.209 222,788 +0.03(+0.37%)
Aug 18, 2014 7.956 8.190 7.956 8.178 522,051 +0.06(+0.74%)
Aug 15, 2014 8.130 8.130 8.046 8.118 353,261 +0.00(+0.00%)
Aug 14, 2014 8.178 8.184 8.106 8.118 451,916 -0.04(-0.52%)
Aug 13, 2014 8.172 8.172 8.148 8.160 191,763 +0.00(+0.00%)
Aug 12, 2014 8.196 8.245 8.124 8.160 187,235 -0.06(-0.73%)
Aug 11, 2014 8.251 8.311 8.094 8.221 217,445 -0.01(-0.07%)
Aug 08, 2014 8.178 8.235 8.130 8.227 232,931 +0.10(+1.18%)
Aug 07, 2014 8.209 8.239 8.112 8.130 217,416 -0.05(-0.66%)
Aug 06, 2014 8.148 8.233 8.142 8.184 315,754 +0.04(+0.44%)
Aug 05, 2014 8.076 8.178 8.053 8.148 266,389 +0.07(+0.89%)
Aug 04, 2014 8.034 8.107 7.932 8.076 369,127 +0.07(+0.83%)
Aug 01, 2014 8.088 8.160 7.944 8.010 601,113 -0.10(-1.19%)
Jul 31, 2014 8.076 8.160 8.068 8.106 553,439 -0.01(-0.15%)
Jul 30, 2014 8.106 8.178 8.088 8.118 478,543 +0.04(+0.52%)
Jul 29, 2014 8.112 8.148 8.064 8.076 372,657 -0.05(-0.59%)
Jul 28, 2014 8.148 8.154 8.070 8.124 429,944 -0.02(-0.30%)
Jul 25, 2014 8.203 8.209 8.118 8.148 449,088 -0.06(-0.73%)
Jul 24, 2014 8.196 8.287 8.196 8.209 647,699 +0.00(+0.00%)
Jul 23, 2014 8.142 8.251 8.130 8.209 240,463 +0.08(+1.04%)
Jul 22, 2014 8.196 8.299 8.124 8.124 237,551 -0.06(-0.73%)
Jul 21, 2014 8.136 8.193 8.076 8.184 189,875 +0.01(+0.07%)
Jul 18, 2014 8.046 8.233 8.046 8.178 282,165 +0.12(+1.49%)
Jul 17, 2014 8.190 8.239 8.052 8.058 351,507 -0.16(-1.98%)
Jul 16, 2014 8.329 8.329 8.221 8.221 213,253 -0.08(-1.01%)
Jul 15, 2014 8.293 8.341 8.275 8.305 400,666 +0.02(+0.22%)
Jul 14, 2014 8.443 8.473 8.287 8.287 299,996 -0.10(-1.22%)
Jul 11, 2014 8.329 8.401 8.263 8.389 246,625 +0.04(+0.43%)
Jul 10, 2014 8.335 8.389 8.251 8.353 424,380 -0.07(-0.79%)
Jul 09, 2014 8.461 8.527 8.384 8.419 380,531 -0.02(-0.28%)
Jul 08, 2014 8.491 8.587 8.391 8.443 438,064 -0.06(-0.71%)
Jul 07, 2014 8.491 8.563 8.431 8.503 294,958 -0.04(-0.42%)
Jul 03, 2014 8.479 8.539 8.539 8.539 233,638 +0.05(+0.64%)
Jul 02, 2014 8.491 8.563 8.383 8.485 464,794 -0.05(-0.56%)
Jul 01, 2014 8.557 8.714 8.513 8.533 1,015,158 -0.04(-0.49%)
Jun 30, 2014 8.660 8.702 8.527 8.575 393,570 -0.13(-1.52%)
Jun 27, 2014 8.479 8.720 8.473 8.708 1,173,058 +0.20(+2.40%)
Jun 26, 2014 8.455 8.545 8.413 8.503 380,544 +0.03(+0.35%)
Jun 25, 2014 8.419 8.509 8.389 8.473 337,502 +0.02(+0.28%)
Jun 24, 2014 8.407 8.479 8.365 8.449 297,981 +0.04(+0.43%)
Jun 23, 2014 8.455 8.467 8.377 8.413 183,184 -0.05(-0.57%)
Jun 20, 2014 8.419 8.491 8.359 8.461 405,613 +0.03(+0.36%)
Jun 19, 2014 8.419 8.443 8.347 8.431 312,237 +0.01(+0.14%)
Jun 18, 2014 8.419 8.485 8.394 8.419 274,143 +0.00(+0.00%)
Jun 17, 2014 8.311 8.455 7.902 8.419 249,454 +0.07(+0.86%)
Jun 16, 2014 8.383 8.439 8.305 8.347 233,616 -0.05(-0.64%)
Jun 13, 2014 8.425 8.503 8.365 8.401 235,589 -0.02(-0.29%)
Jun 12, 2014 8.401 8.461 8.365 8.425 322,329 +0.05(+0.57%)
Jun 11, 2014 8.407 8.443 8.341 8.377 140,570 -0.05(-0.64%)
Jun 10, 2014 8.413 8.455 8.329 8.431 264,465 -0.01(-0.14%)
Jun 06, 2014 8.401 8.497 8.374 8.443 396,851 +0.09(+1.08%)
Jun 05, 2014 8.245 8.377 8.227 8.353 417,882 +0.12(+1.46%)
Jun 04, 2014 8.148 8.257 8.148 8.233 307,584 +0.08(+0.96%)
Jun 03, 2014 8.040 8.172 7.962 8.154 538,419 +0.05(+0.67%)
Jun 02, 2014 8.106 8.130 7.980 8.100 400,957 -0.01(-0.07%)
May 30, 2014 8.064 8.190 8.064 8.106 370,241 +0.05(+0.67%)
May 29, 2014 8.070 8.094 8.016 8.052 231,308 +0.00(+0.00%)
May 28, 2014 8.082 8.088 7.998 8.052 242,699 -0.02(-0.30%)
May 27, 2014 8.094 8.118 8.028 8.076 340,546 +0.02(+0.22%)
May 23, 2014 8.052 8.058 8.058 8.058 318,114 +0.03(+0.37%)
May 22, 2014 7.986 8.055 7.887 8.028 225,368 +0.04(+0.53%)
May 21, 2014 8.064 8.124 7.938 7.986 438,086 -0.09(-1.12%)
May 20, 2014 8.040 8.088 7.962 8.076 424,181 +0.05(+0.67%)
May 19, 2014 7.896 8.040 7.853 8.022 292,477 +0.13(+1.68%)
May 16, 2014 7.974 7.974 7.854 7.890 355,050 -0.08(-1.06%)
May 15, 2014 7.980 7.980 7.866 7.974 455,036 -0.01(-0.15%)
May 14, 2014 8.106 8.184 7.980 7.986 374,583 -0.16(-1.92%)
May 13, 2014 8.251 8.269 8.124 8.142 420,077 -0.10(-1.24%)
May 12, 2014 8.112 8.269 8.094 8.245 482,248 +0.16(+1.93%)
May 09, 2014 8.058 8.100 7.950 8.088 422,471 +0.05(+0.67%)
May 08, 2014 7.992 8.070 7.986 8.034 458,377 +0.05(+0.68%)
May 07, 2014 7.992 8.054 7.899 7.980 729,840 +0.00(+0.00%)
May 06, 2014 8.058 8.058 7.951 7.980 603,096 -0.07(-0.82%)
May 05, 2014 8.058 8.097 7.974 8.046 554,461 -0.04(-0.52%)
May 02, 2014 8.046 8.136 8.043 8.088 483,846 +0.02(+0.22%)
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.