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 (%)
Oct 29, 2010	13.87	13.98	13.82	13.96	1,680,600	+0.06(+0.42%)
Oct 28, 2010	13.92	14.01	13.86	13.90	2,324,145	+0.01(+0.07%)
Oct 27, 2010	13.64	13.91	13.56	13.89	2,199,270	+0.20(+1.50%)
Oct 25, 2010	13.81	14.02	13.69	13.69	2,754,109	-0.02(-0.14%)
Oct 22, 2010	13.79	13.90	13.40	13.70	3,999,401	-0.10(-0.71%)
Oct 21, 2010	14.27	14.33	13.70	13.80	7,443,891	-0.60(-4.14%)
Oct 20, 2010	14.16	14.46	14.09	14.40	3,285,155	+0.25(+1.79%)
Oct 19, 2010	14.31	14.38	13.95	14.14	3,051,331	-0.29(-2.03%)
Oct 18, 2010	14.30	14.44	14.25	14.44	2,344,566	+0.12(+0.82%)
Oct 15, 2010	14.57	14.57	13.99	14.32	8,500,460	-0.16(-1.08%)
Oct 14, 2010	14.65	14.65	14.36	14.48	3,441,689	-0.22(-1.53%)
Oct 13, 2010	14.52	14.83	14.42	14.70	2,846,518	+0.28(+1.96%)
Oct 12, 2010	14.31	14.47	14.13	14.42	2,382,394	-0.04(-0.27%)
Oct 11, 2010	14.51	14.58	14.29	14.46	1,995,561	+0.01(+0.07%)
Oct 08, 2010	14.25	14.50	14.20	14.45	2,815,302	+0.21(+1.44%)
Oct 07, 2010	14.51	14.56	14.15	14.24	1,850,889	-0.22(-1.55%)
Oct 06, 2010	14.44	14.55	14.35	14.47	2,894,486	-0.02(-0.13%)
Oct 05, 2010	14.27	14.53	14.11	14.49	3,405,203	+0.37(+2.63%)
Oct 04, 2010	14.43	14.53	14.02	14.11	3,331,074	-0.42(-2.89%)

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.