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 (%)
Sep 27, 2013	16.21	16.39	16.13	16.36	0	-0.04(-0.24%)
Sep 26, 2013	16.39	16.54	16.25	16.40	1,831,951	+0.01(+0.06%)
Sep 25, 2013	16.33	16.57	16.30	16.39	3,297,806	+0.13(+0.78%)
Sep 24, 2013	16.11	16.44	15.99	16.26	2,712,553	+0.19(+1.15%)
Sep 23, 2013	16.24	16.29	16.01	16.08	3,140,991	-0.23(-1.44%)
Sep 20, 2013	16.55	16.58	16.25	16.31	0	-0.15(-0.89%)
Sep 19, 2013	16.73	16.98	16.30	16.46	5,849,791	-0.12(-0.71%)
Sep 18, 2013	17.05	17.31	16.23	16.57	0	-0.49(-2.86%)
Sep 17, 2013	16.69	17.10	16.64	17.06	0	+0.40(+2.40%)
Sep 16, 2013	16.91	16.92	16.56	16.66	3,311,097	-0.04(-0.23%)
Sep 13, 2013	16.59	16.73	16.44	16.70	0	+0.11(+0.65%)
Sep 12, 2013	16.60	16.70	16.40	16.59	1,751,762	-0.02(-0.12%)
Sep 11, 2013	16.62	16.69	16.24	16.61	3,796,894	-0.08(-0.47%)
Sep 10, 2013	16.47	17.05	16.44	16.69	7,081,514	+0.58(+3.58%)
Sep 09, 2013	15.91	16.13	15.83	16.11	2,276,018	+0.24(+1.53%)
Sep 06, 2013	15.69	16.08	15.27	15.87	0	+0.69(+4.57%)
Sep 05, 2013	15.37	15.38	15.16	15.18	5,860,623	-0.16(-1.02%)
Sep 04, 2013	14.82	15.59	14.46	15.34	10,432,404	+1.14(+8.05%)

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.