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 (%)
May 24, 2011	14.84	14.93	14.67	14.80	1,894,875	-0.02(-0.13%)
May 23, 2011	15.11	15.16	14.81	14.82	2,678,636	-0.41(-2.69%)
May 20, 2011	15.49	15.53	15.22	15.23	2,800,823	-0.29(-1.89%)
May 19, 2011	15.56	15.62	15.37	15.52	3,496,457	+0.01(+0.06%)
May 18, 2011	15.28	15.64	15.18	15.51	6,395,811	+0.24(+1.60%)
May 17, 2011	15.42	15.48	15.13	15.27	3,438,391	-0.20(-1.26%)
May 16, 2011	15.60	15.76	15.41	15.46	3,223,312	-0.21(-1.37%)
May 13, 2011	15.88	15.96	15.60	15.68	2,379,569	-0.23(-1.47%)
May 12, 2011	15.86	15.96	15.67	15.91	2,523,481	-0.03(-0.18%)
May 11, 2011	16.10	16.11	15.84	15.94	3,814,619	-0.07(-0.43%)
May 10, 2011	15.77	16.05	15.77	16.01	3,310,126	+0.26(+1.67%)
May 09, 2011	15.88	15.88	15.63	15.74	2,562,546	+0.21(+1.32%)
May 06, 2011	15.66	15.85	15.51	15.54	2,894,006	+0.05(+0.35%)
May 05, 2011	15.53	15.66	15.29	15.49	6,359,032	-0.17(-1.09%)
May 04, 2011	16.03	16.06	15.49	15.66	8,384,634	-0.37(-2.31%)
May 03, 2011	16.00	16.14	15.91	16.03	6,250,012	+0.03(+0.17%)

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.