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 (%)
Apr 28, 2017	34.03	34.13	33.63	33.73	3,005,295	-0.30(-0.89%)
Apr 27, 2017	34.68	34.89	33.74	34.03	3,512,029	-0.62(-1.80%)
Apr 26, 2017	34.46	34.90	34.44	34.65	4,441,482	+0.00(+0.00%)
Apr 25, 2017	34.99	35.18	34.56	34.65	3,352,890	+0.05(+0.14%)
Apr 24, 2017	34.59	35.36	34.53	34.60	3,840,891	+0.88(+2.60%)
Apr 21, 2017	34.40	34.64	33.54	33.73	6,153,719	-0.07(-0.20%)
Apr 20, 2017	33.22	33.84	32.47	33.79	3,503,922	+0.88(+2.67%)
Apr 19, 2017	33.21	33.45	32.75	32.92	2,689,156	-0.01(-0.03%)
Apr 18, 2017	32.75	33.12	32.57	32.92	2,362,820	-0.10(-0.30%)
Apr 17, 2017	32.57	33.07	32.35	33.02	1,702,379	+0.60(+1.84%)
Apr 13, 2017	32.69	33.19	32.42	32.43	2,499,092	-0.50(-1.51%)
Apr 12, 2017	33.25	33.33	32.71	32.92	2,512,517	-0.34(-1.03%)
Apr 11, 2017	33.22	33.37	32.47	33.27	2,986,164	-0.16(-0.47%)
Apr 10, 2017	34.03	34.15	33.37	33.42	3,256,499	-0.62(-1.83%)
Apr 07, 2017	33.44	34.20	33.38	34.05	3,105,450	+0.29(+0.87%)
Apr 06, 2017	33.34	33.86	33.06	33.75	1,780,114	+0.40(+1.20%)
Apr 05, 2017	34.00	34.39	33.34	33.35	3,296,507	-0.44(-1.30%)
Apr 04, 2017	33.75	34.05	33.45	33.79	1,979,347	-0.14(-0.40%)

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.