Indicators

E Trade Financial (NQ: ETFC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	15.98	16.27	15.87	16.16	2,850,941	+0.21(+1.28%)
Jan 28, 2011	16.35	16.64	15.93	15.96	5,042,633	-0.38(-2.33%)
Jan 27, 2011	15.62	16.45	15.48	16.34	8,775,401	+0.93(+6.02%)
Jan 26, 2011	15.23	15.47	15.11	15.41	4,806,741	+0.25(+1.67%)
Jan 25, 2011	15.33	15.44	14.93	15.16	3,986,402	-0.21(-1.40%)
Jan 24, 2011	15.53	15.58	15.22	15.37	3,831,607	-0.17(-1.07%)
Jan 21, 2011	15.74	15.80	15.48	15.54	2,480,690	-0.13(-0.81%)
Jan 20, 2011	15.70	15.72	15.42	15.67	3,187,011	-0.03(-0.19%)
Jan 19, 2011	16.02	16.09	15.58	15.70	2,560,240	-0.46(-2.84%)
Jan 18, 2011	16.25	16.30	16.00	16.16	2,292,599	-0.15(-0.90%)
Jan 14, 2011	16.11	16.30	16.09	16.30	3,543,490	+0.06(+0.36%)
Jan 13, 2011	15.84	16.30	15.52	16.24	3,589,961	+0.17(+1.03%)
Jan 12, 2011	16.11	16.25	16.02	16.08	3,018,643	+0.11(+0.67%)
Jan 11, 2011	16.08	16.28	15.88	15.97	2,445,406	-0.09(-0.55%)
Jan 10, 2011	15.86	16.09	15.71	16.06	2,087,479	+0.11(+0.67%)
Jan 07, 2011	15.92	16.00	15.77	15.95	2,942,838	+0.06(+0.35%)
Jan 06, 2011	15.96	16.06	15.77	15.89	3,009,383	-0.08(-0.47%)
Jan 05, 2011	15.97	16.09	15.86	15.97	3,718,139	-0.01(-0.06%)
Jan 04, 2011	16.00	16.08	15.79	15.98	3,521,142	+0.09(+0.55%)

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.