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 30, 2012	10.46	10.46	10.28	10.38	1,781,063	-0.10(-0.93%)
Apr 27, 2012	10.47	10.50	10.27	10.47	2,745,047	+0.06(+0.56%)
Apr 26, 2012	10.41	10.73	10.35	10.42	6,031,016	+0.00(+0.00%)
Apr 25, 2012	10.26	10.44	10.20	10.42	4,732,932	+0.25(+2.50%)
Apr 24, 2012	10.02	10.23	10.01	10.16	6,000,273	+0.14(+1.36%)
Apr 23, 2012	10.11	10.15	9.966	10.02	8,789,741	-0.20(-1.96%)
Apr 20, 2012	10.15	10.40	9.976	10.22	18,087,734	+0.59(+6.08%)
Apr 19, 2012	9.781	9.898	9.532	9.639	6,826,248	-0.09(-0.90%)
Apr 18, 2012	9.810	9.830	9.634	9.727	3,884,283	-0.14(-1.43%)
Apr 17, 2012	9.791	9.986	9.742	9.869	2,757,611	+0.20(+2.02%)
Apr 16, 2012	9.996	10.10	9.488	9.673	9,433,448	-0.15(-1.49%)
Apr 13, 2012	10.37	10.39	9.742	9.820	10,254,320	-0.59(-5.63%)
Apr 12, 2012	10.11	10.43	10.06	10.41	2,977,884	+0.34(+3.34%)
Apr 11, 2012	10.01	10.20	9.957	10.07	3,935,361	+0.26(+2.64%)
Apr 10, 2012	10.06	10.22	9.776	9.810	5,048,068	-0.32(-3.18%)
Apr 09, 2012	10.17	10.22	9.947	10.13	3,166,677	-0.27(-2.63%)
Apr 05, 2012	10.38	10.49	10.33	10.41	2,005,073	-0.03(-0.28%)
Apr 04, 2012	10.63	10.71	10.43	10.43	3,542,780	-0.35(-3.26%)
Apr 03, 2012	10.80	10.85	10.52	10.79	4,209,855	-0.04(-0.36%)

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.