Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E Trade Financial (NQ: ETFC )

N/A UNCHANGED
Last Price Updated: 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, 2018 59.90 60.44 59.23 59.23 2,764,246 -0.58(-0.96%)
Apr 27, 2018 59.09 59.92 58.69 59.81 3,755,717 +0.68(+1.16%)
Apr 26, 2018 58.24 59.52 57.75 59.12 2,127,442 +0.99(+1.70%)
Apr 25, 2018 58.08 58.41 57.11 58.14 2,499,876 +0.06(+0.10%)
Apr 24, 2018 58.87 59.29 57.16 58.08 3,050,744 -0.81(-1.38%)
Apr 23, 2018 59.28 59.64 58.24 58.89 3,114,891 -0.15(-0.25%)
Apr 20, 2018 56.91 60.32 56.27 59.04 6,306,754 +1.61(+2.80%)
Apr 19, 2018 56.69 57.48 56.59 57.43 4,653,356 +0.75(+1.33%)
Apr 18, 2018 57.80 57.82 55.83 56.67 4,004,375 -0.37(-0.65%)
Apr 17, 2018 56.81 57.59 56.51 57.05 2,926,512 +0.83(+1.48%)
Apr 16, 2018 55.95 56.64 55.81 56.22 3,295,998 +0.62(+1.11%)
Apr 13, 2018 56.86 56.99 55.25 55.60 2,553,634 -0.76(-1.35%)
Apr 12, 2018 56.21 57.00 55.96 56.36 2,946,944 +0.61(+1.09%)
Apr 11, 2018 55.32 56.52 54.99 55.76 1,717,308 -0.14(-0.24%)
Apr 10, 2018 55.50 56.37 55.29 55.89 4,304,943 +1.68(+3.10%)
Apr 09, 2018 54.45 55.80 54.08 54.21 2,008,034 +0.29(+0.54%)
Apr 06, 2018 54.71 55.20 53.19 53.92 2,041,786 -1.56(-2.81%)
Apr 05, 2018 55.14 56.18 54.69 55.48 2,435,091 +0.95(+1.74%)
Apr 04, 2018 52.77 54.73 52.69 54.54 2,702,653 +0.68(+1.27%)
Apr 03, 2018 53.34 53.90 52.85 53.85 3,313,366 +0.82(+1.55%)
Apr 02, 2018 53.80 53.96 52.20 53.03 5,029,856 -1.05(-1.95%)
Mar 29, 2018 54.09 54.09 54.09 0 +1.77(+3.38%)
Mar 28, 2018 52.68 52.96 51.25 52.32 2,757,193 -0.46(-0.87%)
Mar 27, 2018 54.47 54.88 52.28 52.78 2,393,560 -1.45(-2.68%)
Mar 26, 2018 53.04 54.38 52.46 54.23 2,593,186 +2.41(+4.65%)
Mar 23, 2018 53.76 54.05 51.73 51.82 2,843,154 -1.84(-3.42%)
Mar 22, 2018 55.31 55.62 53.39 53.66 3,309,052 -2.58(-4.58%)
Mar 21, 2018 55.80 57.09 55.70 56.23 2,110,633 +0.44(+0.79%)
Mar 20, 2018 55.62 56.06 55.39 55.80 1,923,574 +0.65(+1.19%)
Mar 19, 2018 55.83 56.26 54.30 55.14 1,783,417 -0.78(-1.40%)
Mar 16, 2018 55.48 56.37 55.20 55.92 2,897,540 +0.54(+0.97%)
Mar 15, 2018 56.09 56.09 54.89 55.39 3,262,735 -0.41(-0.73%)
Mar 14, 2018 54.89 56.35 54.35 55.80 5,042,196 +0.17(+0.30%)
Mar 13, 2018 56.67 56.87 55.45 55.63 2,055,365 -0.87(-1.54%)
Mar 12, 2018 56.76 57.05 56.08 56.50 3,154,327 +0.62(+1.12%)
Mar 09, 2018 54.22 55.90 54.17 55.87 2,900,331 +2.02(+3.75%)
Mar 08, 2018 53.89 54.10 53.01 53.85 2,634,352 +0.25(+0.47%)
Mar 07, 2018 53.83 53.60 2,709,245 +0.50(+0.94%)
Mar 06, 2018 52.05 53.47 51.63 53.10 3,461,279 +1.74(+3.38%)
Mar 05, 2018 49.82 51.85 49.56 51.36 2,213,593 +1.07(+2.14%)
Mar 02, 2018 49.69 50.41 49.16 50.29 2,033,457 +0.32(+0.64%)
Mar 01, 2018 50.99 51.62 49.54 49.97 3,087,821 -1.02(-1.99%)
Feb 28, 2018 52.13 52.71 50.96 50.98 3,316,746 -0.86(-1.66%)
Feb 27, 2018 51.07 53.42 50.88 51.84 5,801,488 +1.12(+2.21%)
Feb 26, 2018 50.35 50.73 49.74 50.72 3,566,495 +0.57(+1.13%)
Feb 23, 2018 49.87 50.16 49.24 50.15 3,049,527 +0.62(+1.26%)
Feb 22, 2018 49.43 49.53 2,336,724 -1.00(-1.97%)
Feb 21, 2018 51.05 51.41 50.50 50.52 2,143,275 -0.24(-0.48%)
Feb 20, 2018 50.47 51.15 50.07 50.77 2,225,691 +0.20(+0.39%)
Feb 16, 2018 50.57 50.57 50.57 0 +0.08(+0.15%)
Feb 15, 2018 50.91 49.83 50.50 2,930,284 +0.20(+0.39%)
Feb 14, 2018 48.59 50.50 48.51 50.30 2,034,457 +1.44(+2.96%)
Feb 13, 2018 48.78 49.01 48.34 48.86 2,060,761 -0.15(-0.30%)
Feb 12, 2018 48.74 49.56 48.21 49.00 2,816,357 +0.71(+1.48%)
Feb 09, 2018 48.00 48.76 46.23 48.29 5,035,342 +0.97(+2.04%)
Feb 08, 2018 50.43 47.32 47.32 3,820,453 -3.00(-5.96%)
Feb 07, 2018 50.74 51.38 50.19 50.32 2,710,585 -0.71(-1.40%)
Feb 06, 2018 47.69 51.41 47.10 51.03 6,143,978 +1.11(+2.23%)
Feb 05, 2018 50.56 51.95 48.96 49.92 3,719,161 -1.40(-2.72%)
Feb 02, 2018 52.56 53.01 51.13 51.32 2,219,727 -1.49(-2.83%)
Feb 01, 2018 51.13 52.87 51.11 52.81 2,858,529 +1.37(+2.66%)
Jan 31, 2018 51.25 51.92 51.03 51.44 2,263,119 +0.34(+0.67%)
Jan 30, 2018 51.30 51.49 50.92 51.10 2,234,452 -0.26(-0.51%)
Jan 29, 2018 52.29 52.78 51.26 51.36 3,596,424 -0.85(-1.63%)
Jan 26, 2018 51.05 52.32 50.28 52.21 4,550,759 -0.70(-1.33%)
Jan 25, 2018 53.57 54.03 52.37 52.92 4,377,973 -0.96(-1.78%)
Jan 24, 2018 54.00 54.19 52.96 53.87 2,213,427 +0.22(+0.42%)
Jan 23, 2018 53.78 54.66 53.23 53.65 3,022,532 -0.02(-0.04%)
Jan 22, 2018 53.70 52.66 53.67 1,730,353 +0.68(+1.29%)
Jan 19, 2018 52.48 52.99 52.37 52.98 2,260,930 +0.62(+1.17%)
Jan 18, 2018 52.86 52.90 52.31 52.37 2,614,496 -0.34(-0.65%)
Jan 17, 2018 52.67 52.94 52.01 52.71 1,475,148 +0.32(+0.62%)
Jan 16, 2018 53.11 53.66 52.11 52.39 1,859,306 -0.26(-0.50%)
Jan 12, 2018 52.65 52.65 52.65 0 +0.96(+1.85%)
Jan 11, 2018 51.73 51.88 51.03 51.70 1,556,836 +0.26(+0.51%)
Jan 10, 2018 51.32 52.37 51.27 51.43 2,111,579 +0.21(+0.42%)
Jan 09, 2018 50.71 51.53 50.55 51.22 1,830,121 +0.68(+1.35%)
Jan 08, 2018 50.25 50.71 50.15 50.53 1,618,057 +0.29(+0.58%)
Jan 05, 2018 50.23 50.49 49.74 50.24 2,365,540 +0.17(+0.33%)
Jan 04, 2018 49.79 50.94 49.79 50.08 2,888,615 +0.66(+1.34%)
Jan 03, 2018 49.54 49.99 49.05 49.41 3,200,674 +0.78(+1.61%)
Jan 02, 2018 48.96 48.96 48.38 48.63 2,203,237 +0.24(+0.50%)
Dec 29, 2017 48.39 48.39 48.39 0 -0.11(-0.22%)
Dec 28, 2017 48.40 48.54 48.13 48.49 1,238,891 +0.19(+0.38%)
Dec 27, 2017 48.32 48.44 48.02 48.31 1,269,231 -0.01(-0.02%)
Dec 26, 2017 48.47 48.69 48.10 48.32 965,167 -0.20(-0.42%)
Dec 22, 2017 48.87 48.94 48.20 48.52 1,121,126 -0.24(-0.50%)
Dec 21, 2017 48.69 49.52 48.58 48.77 2,548,392 +0.41(+0.85%)
Dec 20, 2017 48.46 48.76 47.99 48.36 1,719,625 -0.03(-0.06%)
Dec 19, 2017 48.87 49.25 48.38 48.39 2,161,228 -0.20(-0.42%)
Dec 18, 2017 49.16 49.82 48.33 48.59 2,875,016 -0.10(-0.20%)
Dec 15, 2017 47.41 48.75 47.24 48.69 5,403,028 +1.42(+2.99%)
Dec 14, 2017 48.00 48.20 46.81 47.27 3,394,933 -0.26(-0.55%)
Dec 13, 2017 48.47 48.57 47.50 47.54 4,003,220 -1.11(-2.29%)
Dec 12, 2017 48.54 49.09 48.40 48.65 2,689,509 +0.20(+0.40%)
Dec 11, 2017 49.08 49.29 48.28 48.46 1,693,962 -0.72(-1.47%)
Dec 08, 2017 48.90 49.27 48.27 49.18 1,635,048 +0.53(+1.08%)
Dec 07, 2017 48.10 48.93 47.90 48.65 2,103,621 +0.43(+0.89%)
Dec 06, 2017 48.58 48.87 48.09 48.22 3,013,637 -0.51(-1.04%)
Dec 05, 2017 49.48 49.48 48.62 48.73 2,879,550 -0.61(-1.23%)
Dec 04, 2017 48.55 49.68 48.51 49.33 4,049,478 +1.61(+3.38%)
Dec 01, 2017 47.24 47.77 46.44 47.72 2,995,983 +0.73(+1.56%)
Nov 30, 2017 46.97 47.56 46.67 46.99 3,457,213 +0.35(+0.75%)
Nov 29, 2017 45.75 46.84 45.59 46.64 3,954,274 +1.43(+3.17%)
Nov 28, 2017 44.14 45.31 43.65 45.20 3,874,306 +1.15(+2.61%)
Nov 27, 2017 43.74 44.25 43.74 44.05 1,986,207 +0.25(+0.58%)
Nov 24, 2017 43.96 44.02 43.69 43.80 693,521 +0.13(+0.29%)
Nov 22, 2017 43.93 44.05 43.56 43.67 1,551,695 -0.16(-0.36%)
Nov 21, 2017 43.49 44.10 43.46 43.83 1,819,296 +0.44(+1.01%)
Nov 20, 2017 43.17 43.55 42.96 43.39 1,324,440 +0.26(+0.61%)
Nov 17, 2017 42.72 43.25 42.71 43.13 1,476,680 +0.16(+0.36%)
Nov 16, 2017 42.88 43.04 42.71 42.97 1,277,469 +0.25(+0.59%)
Nov 15, 2017 42.43 43.08 42.18 42.72 1,508,366 -0.11(-0.25%)
Nov 14, 2017 42.35 43.01 42.12 42.82 1,558,416 +0.26(+0.62%)
Nov 13, 2017 41.70 42.59 41.60 42.56 1,910,743 +0.66(+1.58%)
Nov 10, 2017 42.09 42.32 41.84 41.90 1,638,608 -0.16(-0.37%)
Nov 09, 2017 42.15 42.37 41.54 42.05 1,427,144 -0.39(-0.92%)
Nov 08, 2017 42.55 42.63 42.16 42.44 1,883,928 -0.14(-0.32%)
Nov 07, 2017 43.01 43.44 42.39 42.58 1,298,706 -0.47(-1.09%)
Nov 06, 2017 42.89 43.19 42.57 43.05 1,068,020 +0.08(+0.18%)
Nov 03, 2017 43.28 43.28 42.75 42.97 1,292,361 -0.42(-0.97%)
Nov 02, 2017 42.39 43.55 42.19 43.39 1,841,553 +0.89(+2.09%)
Nov 01, 2017 42.83 43.33 42.36 42.50 1,758,309 -0.05(-0.11%)
Oct 31, 2017 42.33 43.19 42.33 42.55 2,306,069 +0.12(+0.28%)
Oct 30, 2017 42.00 42.62 41.97 42.43 1,735,706 +0.18(+0.42%)
Oct 27, 2017 42.53 42.57 41.97 42.26 1,873,772 -0.34(-0.80%)
Oct 26, 2017 42.44 43.03 42.25 42.60 1,944,067 +0.21(+0.51%)
Oct 25, 2017 42.99 43.16 41.93 42.38 2,398,501 -0.20(-0.46%)
Oct 24, 2017 42.71 41.92 42.58 3,529,614 +0.85(+2.04%)
Oct 23, 2017 42.34 42.64 41.62 41.73 3,149,756 -0.44(-1.04%)
Oct 20, 2017 42.02 42.69 41.53 42.17 5,619,440 -0.48(-1.12%)
Oct 19, 2017 42.61 42.81 42.25 42.65 2,960,876 -0.22(-0.52%)
Oct 18, 2017 42.96 43.08 42.75 42.87 1,427,864 +0.14(+0.32%)
Oct 17, 2017 43.56 43.89 42.62 42.73 1,856,595 -0.69(-1.60%)
Oct 16, 2017 42.74 43.55 42.73 43.43 3,030,753 +0.62(+1.44%)
Oct 13, 2017 42.76 42.88 42.34 42.81 1,804,730 -0.12(-0.27%)
Oct 12, 2017 43.32 43.44 42.87 42.93 1,461,476 -0.25(-0.59%)
Oct 11, 2017 42.84 43.27 42.57 43.18 1,990,154 +0.24(+0.57%)
Oct 10, 2017 43.37 43.40 42.83 42.94 2,017,037 -0.43(-0.99%)
Oct 09, 2017 43.40 43.56 42.99 43.37 3,047,534 +0.47(+1.09%)
Oct 06, 2017 44.25 44.61 42.25 42.90 5,852,465 -1.03(-2.35%)
Oct 05, 2017 43.42 44.14 43.16 43.94 2,295,081 +0.74(+1.72%)
Oct 04, 2017 43.28 43.52 43.12 43.19 1,807,971 -0.13(-0.29%)
Oct 03, 2017 42.74 43.43 42.63 43.32 1,933,043 +0.70(+1.65%)
Oct 02, 2017 42.72 42.75 42.36 42.62 1,868,449 +0.05(+0.11%)
Sep 29, 2017 42.07 42.63 41.94 42.57 2,218,310 +0.40(+0.95%)
Sep 28, 2017 42.14 42.29 41.87 42.17 1,269,719 +0.04(+0.09%)
Sep 27, 2017 42.29 42.13 2,119,196 +1.23(+3.01%)
Sep 26, 2017 40.81 41.06 40.65 40.90 1,498,231 +0.23(+0.58%)
Sep 25, 2017 40.63 40.90 40.51 40.67 1,838,510 -0.16(-0.38%)
Sep 22, 2017 40.69 40.88 40.47 40.82 1,564,381 +0.04(+0.10%)
Sep 21, 2017 40.80 40.88 40.43 40.78 1,527,558 +0.00(+0.00%)
Sep 20, 2017 40.95 40.38 40.78 3,099,914 +0.08(+0.19%)
Sep 19, 2017 40.63 41.18 40.47 40.70 3,622,983 +0.23(+0.58%)
Sep 18, 2017 40.51 40.89 40.38 40.47 4,603,522 +0.39(+0.97%)
Sep 15, 2017 39.76 40.48 39.58 40.08 3,682,122 +0.33(+0.83%)
Sep 14, 2017 39.56 40.19 39.56 39.75 1,617,505 +0.05(+0.12%)
Sep 13, 2017 39.63 39.70 39.21 39.70 2,024,947 -0.08(-0.20%)
Sep 12, 2017 39.66 39.95 39.46 39.78 1,508,338 +0.30(+0.77%)
Sep 11, 2017 38.88 39.65 38.88 39.47 1,695,494 +0.76(+1.97%)
Sep 08, 2017 38.57 39.24 38.43 38.71 2,368,297 +0.17(+0.43%)
Sep 07, 2017 39.24 39.24 38.39 38.55 2,281,617 -0.61(-1.57%)
Sep 06, 2017 39.21 39.43 38.95 39.16 1,932,059 +0.18(+0.45%)
Sep 05, 2017 39.65 39.78 38.85 38.99 2,639,362 -1.02(-2.56%)
Sep 01, 2017 40.11 40.22 39.82 40.01 2,759,899 -0.02(-0.05%)
Aug 31, 2017 40.03 40.17 39.72 40.03 2,387,777 +0.10(+0.24%)
Aug 30, 2017 39.66 40.06 39.60 39.93 1,196,750 +0.23(+0.59%)
Aug 29, 2017 39.49 39.73 39.27 39.70 1,793,808 -0.35(-0.88%)
Aug 28, 2017 40.19 40.37 39.87 40.05 2,816,024 -0.04(-0.10%)
Aug 25, 2017 40.05 40.38 39.95 40.09 2,884,565 +0.13(+0.32%)
Aug 24, 2017 39.76 40.10 39.57 39.96 2,918,204 +0.34(+0.86%)
Aug 23, 2017 39.32 39.78 39.20 39.62 1,783,498 -0.05(-0.12%)
Aug 22, 2017 39.00 39.85 38.94 39.67 2,332,190 +0.78(+2.01%)
Aug 21, 2017 38.72 38.92 38.38 38.89 2,161,105 +0.12(+0.30%)
Aug 18, 2017 38.55 38.86 38.19 38.77 3,127,790 +0.11(+0.28%)
Aug 17, 2017 39.30 39.39 38.65 38.66 2,398,250 -0.79(-2.00%)
Aug 16, 2017 39.61 39.80 39.20 39.46 1,511,943 +0.08(+0.20%)
Aug 15, 2017 39.92 40.37 38.86 39.38 3,277,759 -0.17(-0.42%)
Aug 14, 2017 39.60 39.88 39.23 39.54 2,521,513 +0.43(+1.10%)
Aug 11, 2017 39.35 39.48 38.92 39.11 1,210,904 -0.08(-0.20%)
Aug 10, 2017 39.89 39.94 39.16 39.19 2,012,199 -0.98(-2.43%)
Aug 09, 2017 39.87 40.19 39.59 40.17 1,145,080 -0.08(-0.19%)
Aug 08, 2017 40.03 40.97 40.03 40.25 1,772,630 +0.12(+0.29%)
Aug 07, 2017 40.24 40.28 39.98 40.13 1,711,804 -0.10(-0.24%)
Aug 04, 2017 40.32 40.62 40.18 40.23 1,263,578 +0.17(+0.41%)
Aug 03, 2017 40.00 40.27 39.93 40.06 1,579,466 -0.05(-0.12%)
Aug 02, 2017 40.12 40.22 39.65 40.11 2,117,667 -0.07(-0.17%)
Aug 01, 2017 40.24 40.24 39.87 40.18 2,837,582 +0.16(+0.39%)
Jul 31, 2017 40.16 40.20 39.96 40.02 1,592,090 -0.02(-0.05%)
Jul 28, 2017 39.72 40.11 39.53 40.04 1,554,941 +0.29(+0.74%)
Jul 27, 2017 40.25 40.35 39.50 39.75 3,785,038 -0.38(-0.95%)
Jul 26, 2017 40.94 40.97 40.00 40.13 3,261,653 -0.79(-1.93%)
Jul 25, 2017 40.99 41.18 40.77 40.92 2,339,540 +0.43(+1.06%)
Jul 24, 2017 40.91 40.97 40.39 40.49 2,379,378 -0.15(-0.36%)
Jul 21, 2017 39.89 40.83 39.73 40.64 6,006,000 +1.98(+5.13%)
Jul 20, 2017 38.93 38.48 38.65 3,540,405 -0.07(-0.18%)
Jul 19, 2017 39.26 39.44 38.54 38.72 3,395,326 -0.39(-1.00%)
Jul 18, 2017 38.44 39.20 38.44 39.11 4,284,041 +0.54(+1.39%)
Jul 17, 2017 38.56 38.75 38.24 38.58 1,671,110 +0.02(+0.05%)
Jul 14, 2017 38.04 38.64 37.92 38.56 2,529,589 +0.09(+0.23%)
Jul 13, 2017 38.03 38.55 37.92 38.47 2,479,675 +0.55(+1.44%)
Jul 12, 2017 37.51 38.01 37.35 37.92 2,111,391 +0.34(+0.91%)
Jul 11, 2017 37.82 37.82 37.26 37.58 2,736,290 -0.18(-0.47%)
Jul 10, 2017 37.60 37.83 37.32 37.76 2,390,914 -0.01(-0.03%)
Jul 07, 2017 37.79 37.96 37.46 37.77 2,189,978 +0.18(+0.47%)
Jul 06, 2017 37.66 38.02 37.22 37.59 1,901,257 -0.19(-0.49%)
Jul 05, 2017 37.68 38.22 37.55 37.78 3,063,005 +0.24(+0.65%)
Jul 03, 2017 37.37 37.65 37.22 37.53 1,285,376 +0.41(+1.10%)
Jun 30, 2017 37.24 37.56 36.91 37.12 2,821,957 +0.34(+0.93%)
Jun 29, 2017 37.42 37.60 36.46 36.78 2,339,517 -0.01(-0.03%)
Jun 28, 2017 36.62 37.04 36.55 36.79 2,196,214 +0.46(+1.26%)
Jun 27, 2017 35.95 36.63 35.78 36.33 2,380,610 +0.52(+1.44%)
Jun 26, 2017 35.43 35.87 35.23 35.81 2,402,912 +0.44(+1.24%)
Jun 23, 2017 35.31 35.38 2,474,620 -0.24(-0.69%)
Jun 22, 2017 35.81 35.92 35.57 35.62 1,417,842 -0.32(-0.90%)
Jun 21, 2017 36.32 36.35 35.81 35.94 1,422,339 -0.22(-0.62%)
Jun 20, 2017 36.64 36.64 36.14 36.17 2,015,829 -0.56(-1.52%)
Jun 19, 2017 36.47 36.75 36.34 36.72 1,773,577 +0.56(+1.54%)
Jun 16, 2017 36.34 36.56 36.10 36.17 3,250,171 -0.20(-0.54%)
Jun 15, 2017 36.21 36.76 36.16 36.36 1,698,262 -0.13(-0.35%)
Jun 14, 2017 36.08 36.59 35.68 36.49 2,738,858 +0.14(+0.38%)
Jun 13, 2017 36.37 36.55 36.16 36.35 1,741,610 +0.18(+0.49%)
Jun 12, 2017 36.23 36.68 35.63 36.18 3,130,536 +0.12(+0.32%)
Jun 09, 2017 35.78 36.54 35.77 36.06 3,940,679 +0.69(+1.96%)
Jun 08, 2017 34.49 35.73 34.38 35.37 2,907,294 +0.96(+2.78%)
Jun 07, 2017 34.41 34.89 34.18 34.41 1,727,405 +0.22(+0.66%)
Jun 06, 2017 33.92 34.37 33.76 34.18 1,605,472 -0.15(-0.43%)
Jun 05, 2017 33.87 34.55 33.78 34.33 2,136,908 +0.58(+1.71%)
Jun 02, 2017 33.66 33.89 33.35 33.75 2,490,640 -0.33(-0.97%)
Jun 01, 2017 34.02 34.43 33.60 34.09 2,680,301 +0.30(+0.90%)
May 31, 2017 33.93 34.12 33.19 33.78 2,292,233 -0.13(-0.37%)
May 30, 2017 34.10 34.15 33.73 33.91 1,720,520 -0.33(-0.97%)
May 26, 2017 34.23 34.37 34.02 34.24 1,496,149 -0.11(-0.31%)
May 25, 2017 33.97 34.71 33.79 34.35 2,232,757 +0.58(+1.71%)
May 24, 2017 33.90 33.90 33.47 33.77 1,538,165 -0.13(-0.37%)
May 23, 2017 33.59 34.10 33.17 33.90 1,925,440 +0.36(+1.08%)
May 22, 2017 33.43 33.68 33.22 33.54 1,417,242 +0.30(+0.91%)
May 19, 2017 32.73 33.64 32.54 33.24 4,146,520 +0.64(+1.98%)
May 18, 2017 32.54 32.96 32.48 32.59 4,117,635 -0.01(-0.03%)
May 17, 2017 33.56 33.84 32.27 32.60 3,012,778 -1.84(-5.33%)
May 16, 2017 34.33 34.48 33.86 34.44 2,143,598 +0.29(+0.86%)
May 15, 2017 33.74 34.16 33.67 34.15 2,014,444 +0.59(+1.75%)
May 12, 2017 33.80 33.89 33.29 33.56 2,463,974 -0.49(-1.43%)
May 11, 2017 34.20 34.30 33.47 34.05 2,356,809 -0.39(-1.13%)
May 10, 2017 34.67 34.79 34.24 34.44 2,945,270 -0.34(-0.98%)
May 09, 2017 34.91 35.26 34.69 34.78 2,417,110 -0.06(-0.17%)
May 08, 2017 34.95 35.13 34.72 34.84 2,953,292 -0.11(-0.31%)
May 05, 2017 35.18 35.32 34.63 34.95 1,955,565 -0.12(-0.33%)
May 04, 2017 35.38 35.70 34.84 35.06 3,233,364 -0.11(-0.31%)
May 03, 2017 33.84 35.17 33.68 35.17 6,266,742 +1.19(+3.50%)
May 02, 2017 34.13 34.13 33.82 33.98 2,514,160 -0.02(-0.06%)
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.