Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E Trade Financial (NQ: ETFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Apr 03, 2017 34.03 34.14 33.35 33.93 2,711,812 -0.13(-0.37%)
Mar 31, 2017 33.90 34.34 33.83 34.06 2,617,974 +0.01(+0.03%)
Mar 30, 2017 33.45 34.18 33.42 34.05 2,133,079 +0.56(+1.66%)
Mar 29, 2017 33.28 33.56 33.12 33.49 1,858,431 +0.06(+0.18%)
Mar 28, 2017 32.55 33.71 32.51 33.43 2,871,736 +0.68(+2.09%)
Mar 27, 2017 32.00 32.81 31.50 32.75 2,326,799 -0.09(-0.27%)
Mar 24, 2017 33.01 33.17 32.57 32.84 1,964,098 -0.10(-0.30%)
Mar 23, 2017 32.86 33.33 32.73 32.93 2,141,151 +0.09(+0.27%)
Mar 22, 2017 32.60 33.33 32.16 32.85 2,716,305 +0.01(+0.03%)
Mar 21, 2017 34.19 34.42 32.76 32.84 4,596,088 -1.24(-3.64%)
Mar 20, 2017 34.40 34.49 34.04 34.08 3,976,196 -0.49(-1.41%)
Mar 17, 2017 35.05 35.14 34.41 34.56 5,106,757 -0.41(-1.17%)
Mar 16, 2017 34.67 35.33 34.48 34.97 3,795,653 +0.55(+1.59%)
Mar 15, 2017 34.84 35.06 34.31 34.43 3,856,991 -0.21(-0.62%)
Mar 14, 2017 34.74 34.90 34.21 34.64 4,350,385 -0.23(-0.67%)
Mar 13, 2017 34.63 35.02 34.27 34.88 3,516,677 +0.57(+1.65%)
Mar 10, 2017 34.34 34.44 33.87 34.31 2,654,544 +0.31(+0.92%)
Mar 09, 2017 33.98 34.24 33.73 34.00 2,518,793 -0.06(-0.17%)
Mar 08, 2017 34.56 34.92 34.02 34.06 2,251,272 -0.18(-0.51%)
Mar 07, 2017 34.29 34.50 33.93 34.23 2,830,048 -0.13(-0.37%)
Mar 06, 2017 34.23 34.45 34.01 34.36 2,949,513 -0.27(-0.78%)
Mar 03, 2017 33.96 34.89 33.89 34.63 3,477,201 +0.43(+1.27%)
Mar 02, 2017 35.39 35.42 34.11 34.19 5,415,856 -1.14(-3.23%)
Mar 01, 2017 34.21 35.67 34.20 35.34 8,150,070 +1.65(+4.90%)
Feb 28, 2017 33.91 34.75 32.92 33.69 15,249,107 -2.63(-7.23%)
Feb 27, 2017 35.92 36.34 35.78 36.31 2,309,807 +0.40(+1.11%)
Feb 24, 2017 35.84 36.07 35.64 35.91 2,622,925 -0.26(-0.73%)
Feb 23, 2017 36.53 36.56 35.97 36.18 2,664,764 -0.29(-0.80%)
Feb 22, 2017 36.13 36.67 36.07 36.47 2,891,933 +0.07(+0.19%)
Feb 21, 2017 36.50 36.81 36.28 36.40 2,193,295 +0.12(+0.32%)
Feb 17, 2017 36.28 36.28 36.28 0 +0.00(+0.00%)
Feb 16, 2017 36.59 36.61 36.10 36.28 2,529,929 -0.33(-0.91%)
Feb 15, 2017 36.19 36.77 36.00 36.61 3,085,170 +0.62(+1.71%)
Feb 14, 2017 35.03 36.05 35.03 36.00 2,619,304 +0.70(+1.99%)
Feb 13, 2017 35.04 35.62 34.96 35.30 3,490,303 +0.59(+1.69%)
Feb 10, 2017 35.13 35.21 34.55 34.71 3,796,784 -0.23(-0.67%)
Feb 09, 2017 34.40 35.21 34.38 34.95 3,280,859 +0.72(+2.11%)
Feb 08, 2017 34.31 34.31 33.75 34.22 2,822,416 -0.23(-0.68%)
Feb 07, 2017 34.14 34.66 34.06 34.46 4,000,086 +0.49(+1.44%)
Feb 06, 2017 33.69 34.19 33.54 33.97 2,826,491 +0.03(+0.09%)
Feb 03, 2017 34.19 34.45 33.82 33.94 6,821,348 +0.51(+1.52%)
Feb 02, 2017 34.57 34.92 32.53 33.43 16,871,792 -3.25(-8.86%)
Feb 01, 2017 36.92 37.38 36.49 36.68 4,189,145 +0.13(+0.35%)
Jan 31, 2017 36.82 37.00 36.19 36.56 3,450,018 -0.49(-1.32%)
Jan 30, 2017 37.14 37.15 36.33 37.04 2,749,829 -0.31(-0.84%)
Jan 27, 2017 37.08 37.69 36.83 37.36 5,768,932 +0.84(+2.30%)
Jan 26, 2017 36.20 36.68 36.12 36.52 3,451,626 +0.41(+1.14%)
Jan 25, 2017 36.35 36.44 35.86 36.11 2,533,712 +0.26(+0.74%)
Jan 24, 2017 35.50 36.12 35.37 35.84 1,824,854 +0.48(+1.35%)
Jan 23, 2017 35.34 35.55 34.97 35.37 1,480,854 -0.16(-0.44%)
Jan 20, 2017 35.44 35.75 35.36 35.52 3,040,471 +0.15(+0.41%)
Jan 19, 2017 35.58 35.74 35.26 35.38 3,469,981 -0.13(-0.36%)
Jan 18, 2017 35.04 35.55 34.40 35.50 3,001,559 +0.59(+1.69%)
Jan 17, 2017 35.77 35.96 34.84 34.91 2,845,522 -1.14(-3.15%)
Jan 13, 2017 36.05 36.05 36.05 0 +0.20(+0.57%)
Jan 12, 2017 35.83 35.91 35.16 35.84 1,984,123 -0.20(-0.57%)
Jan 11, 2017 35.91 36.11 35.71 36.05 3,580,527 +0.14(+0.38%)
Jan 10, 2017 35.96 36.35 35.64 35.91 3,157,166 +0.32(+0.91%)
Jan 09, 2017 35.52 35.84 35.11 35.59 2,185,711 -0.10(-0.27%)
Jan 06, 2017 35.91 36.12 35.49 35.69 4,640,039 -0.15(-0.41%)
Jan 05, 2017 35.05 35.88 34.88 35.83 6,461,729 +0.71(+2.03%)
Jan 04, 2017 34.56 35.42 34.41 35.12 2,601,202 +0.74(+2.16%)
Jan 03, 2017 34.66 34.82 33.98 34.38 2,919,285 +0.56(+1.65%)
Dec 30, 2016 33.82 33.82 33.82 0 +0.06(+0.17%)
Dec 29, 2016 33.97 34.15 33.42 33.76 1,702,610 -0.24(-0.72%)
Dec 28, 2016 34.75 34.81 33.99 34.01 1,619,660 -0.72(-2.08%)
Dec 27, 2016 34.65 34.79 34.55 34.73 1,338,853 +0.15(+0.42%)
Dec 23, 2016 34.58 34.58 34.58 0 +0.52(+1.52%)
Dec 22, 2016 34.19 34.30 33.92 34.07 1,714,432 -0.17(-0.48%)
Dec 21, 2016 34.37 34.42 34.06 34.23 1,894,411 -0.11(-0.31%)
Dec 20, 2016 34.19 34.52 33.92 34.34 2,822,907 +0.38(+1.12%)
Dec 19, 2016 34.03 34.10 33.56 33.96 2,229,087 +0.22(+0.67%)
Dec 16, 2016 34.46 34.56 33.63 33.74 3,547,054 -0.70(-2.04%)
Dec 15, 2016 34.38 35.01 34.27 34.44 3,216,174 +0.35(+1.03%)
Dec 14, 2016 33.90 34.97 33.75 34.09 5,326,054 +0.00(+0.00%)
Dec 13, 2016 34.27 34.42 33.56 34.09 2,619,777 -0.01(-0.03%)
Dec 12, 2016 34.72 34.84 33.96 34.10 1,988,399 -0.69(-1.99%)
Dec 09, 2016 34.61 34.89 34.32 34.79 2,568,531 +0.20(+0.56%)
Dec 08, 2016 34.71 35.18 34.50 34.59 4,531,220 -0.06(-0.17%)
Dec 07, 2016 34.66 34.89 34.20 34.65 2,424,067 -0.02(-0.06%)
Dec 06, 2016 34.49 34.77 34.07 34.67 2,352,985 +0.30(+0.88%)
Dec 05, 2016 34.48 34.99 34.16 34.37 3,280,530 +0.27(+0.80%)
Dec 02, 2016 34.27 34.27 33.60 34.10 2,113,987 -0.36(-1.05%)
Dec 01, 2016 34.02 34.54 33.82 34.46 2,895,488 +0.77(+2.29%)
Nov 30, 2016 33.67 34.06 33.63 33.69 3,020,467 +0.43(+1.29%)
Nov 29, 2016 33.27 33.53 33.01 33.26 1,828,525 +0.18(+0.53%)
Nov 28, 2016 33.51 33.73 32.96 33.08 2,357,884 -0.76(-2.25%)
Nov 25, 2016 33.76 33.84 33.47 33.84 785,157 +0.10(+0.29%)
Nov 23, 2016 33.74 33.74 33.74 0 +0.36(+1.08%)
Nov 22, 2016 32.96 33.39 32.88 33.38 2,761,368 +0.40(+1.21%)
Nov 21, 2016 33.34 33.50 32.95 32.98 2,945,500 -0.26(-0.79%)
Nov 18, 2016 33.37 33.64 33.19 33.25 2,911,468 -0.05(-0.15%)
Nov 17, 2016 32.47 33.33 32.18 33.30 3,579,919 +0.82(+2.52%)
Nov 16, 2016 32.34 32.79 32.23 32.48 2,756,015 -0.28(-0.86%)
Nov 15, 2016 32.06 32.76 31.73 32.76 2,992,227 +0.47(+1.45%)
Nov 14, 2016 31.96 32.57 31.67 32.29 5,341,905 +0.61(+1.94%)
Nov 11, 2016 30.70 31.71 30.58 31.68 5,628,305 +0.85(+2.75%)
Nov 10, 2016 29.90 31.05 29.66 30.83 6,053,625 +1.53(+5.23%)
Nov 09, 2016 28.25 29.75 28.25 29.29 7,352,940 +1.33(+4.75%)
Nov 08, 2016 27.81 28.02 27.52 27.97 2,304,156 +0.12(+0.42%)
Nov 07, 2016 27.69 27.92 27.60 27.85 3,350,145 +0.88(+3.26%)
Nov 04, 2016 26.92 27.37 26.68 26.97 2,423,681 +0.05(+0.18%)
Nov 03, 2016 26.93 27.31 26.81 26.92 2,448,965 +0.07(+0.25%)
Nov 02, 2016 27.34 27.44 26.79 26.85 3,253,929 -0.58(-2.10%)
Nov 01, 2016 27.57 27.81 27.09 27.43 2,980,568 -0.06(-0.21%)
Oct 31, 2016 27.78 27.85 27.46 27.49 2,851,250 -0.15(-0.53%)
Oct 28, 2016 27.94 28.09 27.38 27.63 3,798,186 -0.21(-0.74%)
Oct 27, 2016 27.94 28.13 27.61 27.84 5,919,150 +0.14(+0.49%)
Oct 26, 2016 27.34 27.75 27.20 27.70 2,830,928 +0.28(+1.03%)
Oct 25, 2016 28.19 28.28 27.40 27.42 3,989,384 -0.75(-2.67%)
Oct 24, 2016 28.89 28.92 28.07 28.17 7,368,078 -0.62(-2.17%)
Oct 21, 2016 29.02 29.25 28.11 28.80 8,923,611 +1.27(+4.61%)
Oct 20, 2016 27.80 27.94 27.35 27.53 4,283,169 -0.27(-0.98%)
Oct 19, 2016 27.86 28.02 27.66 27.80 2,208,397 +0.06(+0.21%)
Oct 18, 2016 27.88 28.01 27.65 27.74 2,299,824 +0.28(+1.03%)
Oct 17, 2016 27.81 27.93 27.32 27.46 4,047,371 -0.37(-1.33%)
Oct 14, 2016 27.83 28.10 27.70 27.83 2,323,534 +0.38(+1.39%)
Oct 13, 2016 27.47 27.56 27.08 27.45 4,259,502 -0.58(-2.05%)
Oct 12, 2016 28.22 28.29 27.96 28.02 2,257,435 -0.21(-0.76%)
Oct 11, 2016 28.60 28.83 28.04 28.24 4,331,123 -0.47(-1.63%)
Oct 10, 2016 29.14 29.21 28.68 28.71 2,187,685 -0.15(-0.51%)
Oct 07, 2016 28.92 28.98 28.58 28.85 2,903,358 -0.09(-0.30%)
Oct 06, 2016 29.04 29.12 28.74 28.94 1,426,674 +0.00(+0.00%)
Oct 05, 2016 28.54 29.10 28.52 28.94 3,385,808 +0.54(+1.89%)
Oct 04, 2016 28.42 28.72 28.32 28.41 2,343,626 +0.12(+0.41%)
Oct 03, 2016 28.25 28.50 28.11 28.29 3,250,877 -0.14(-0.48%)
Sep 30, 2016 27.95 28.66 27.95 28.42 5,488,922 +0.68(+2.46%)
Sep 29, 2016 27.70 28.21 27.44 27.74 4,762,362 +0.02(+0.07%)
Sep 28, 2016 27.67 27.75 27.31 27.72 2,010,829 +0.29(+1.07%)
Sep 27, 2016 27.06 27.48 26.87 27.43 2,292,479 +0.21(+0.75%)
Sep 26, 2016 27.28 27.59 27.14 27.22 2,769,773 -0.50(-1.80%)
Sep 23, 2016 27.74 28.02 27.59 27.72 2,688,216 -0.10(-0.35%)
Sep 22, 2016 28.21 28.24 27.74 27.82 5,973,768 +0.00(+0.00%)
Sep 21, 2016 27.67 27.97 27.38 27.82 5,117,598 +0.30(+1.10%)
Sep 20, 2016 28.02 28.06 27.42 27.52 3,455,315 -0.29(-1.05%)
Sep 19, 2016 28.13 28.25 27.61 27.81 3,219,616 +0.35(+1.28%)
Sep 16, 2016 27.33 27.73 27.22 27.46 4,758,755 -0.19(-0.67%)
Sep 15, 2016 26.63 27.91 26.63 27.64 6,293,382 +1.05(+3.96%)
Sep 14, 2016 25.71 26.95 25.71 26.59 9,127,533 +0.49(+1.87%)
Sep 13, 2016 26.25 26.57 25.93 26.10 4,046,282 -0.45(-1.69%)
Sep 12, 2016 25.52 26.78 25.34 26.55 8,805,644 +0.63(+2.45%)
Sep 09, 2016 25.83 26.22 25.73 25.92 4,153,693 +0.06(+0.23%)
Sep 08, 2016 25.47 25.98 25.47 25.86 2,542,165 +0.37(+1.46%)
Sep 07, 2016 25.34 25.51 25.18 25.49 1,331,727 +0.15(+0.58%)
Sep 06, 2016 25.84 25.87 25.24 25.34 1,956,031 -0.51(-1.96%)
Sep 02, 2016 25.55 25.85 25.85 25.85 2,243,654 +0.31(+1.22%)
Sep 01, 2016 25.89 25.97 25.22 25.54 2,909,612 -0.21(-0.83%)
Aug 31, 2016 25.85 25.97 25.42 25.75 2,885,500 -0.06(-0.23%)
Aug 30, 2016 25.51 25.83 25.38 25.81 1,916,942 +0.29(+1.15%)
Aug 29, 2016 25.42 25.87 25.39 25.52 3,287,880 +0.09(+0.35%)
Aug 26, 2016 25.07 25.51 24.98 25.43 4,174,628 +0.53(+2.12%)
Aug 25, 2016 24.54 24.91 24.54 24.90 3,002,264 +0.33(+1.35%)
Aug 24, 2016 24.58 24.76 24.52 24.57 1,398,980 -0.04(-0.16%)
Aug 23, 2016 24.61 24.69 24.50 24.61 1,806,209 +0.17(+0.68%)
Aug 22, 2016 24.51 24.59 24.36 24.44 1,562,522 -0.19(-0.75%)
Aug 19, 2016 24.35 24.74 24.26 24.63 1,697,920 +0.18(+0.72%)
Aug 18, 2016 24.52 24.75 24.42 24.45 2,022,851 -0.18(-0.71%)
Aug 17, 2016 24.80 24.84 24.57 24.63 1,632,470 -0.16(-0.63%)
Aug 16, 2016 24.73 24.93 24.72 24.78 1,120,887 -0.08(-0.31%)
Aug 15, 2016 24.66 24.94 24.66 24.86 1,466,001 +0.24(+0.99%)
Aug 12, 2016 24.89 24.89 24.40 24.62 1,706,689 -0.30(-1.21%)
Aug 11, 2016 24.95 24.97 24.74 24.92 1,121,280 +0.09(+0.35%)
Aug 10, 2016 25.18 25.33 24.75 24.83 1,293,891 -0.34(-1.36%)
Aug 09, 2016 25.32 25.55 25.17 25.17 2,155,108 -0.16(-0.62%)
Aug 08, 2016 25.35 25.56 25.28 25.33 2,283,355 +0.02(+0.08%)
Aug 05, 2016 24.89 25.38 24.82 25.31 2,458,268 +0.81(+3.31%)
Aug 04, 2016 24.39 24.53 24.17 24.50 1,553,040 +0.11(+0.44%)
Aug 03, 2016 23.92 24.59 23.91 24.39 2,269,166 +0.46(+1.92%)
Aug 02, 2016 24.29 24.49 23.77 23.93 2,110,625 -0.37(-1.53%)
Aug 01, 2016 24.53 24.59 24.27 24.31 2,979,272 -0.18(-0.72%)
Jul 29, 2016 24.36 24.54 24.11 24.48 3,055,486 -0.05(-0.20%)
Jul 28, 2016 24.53 24.66 24.33 24.53 2,094,063 -0.11(-0.44%)
Jul 27, 2016 24.67 24.89 24.53 24.64 2,353,656 +0.00(+0.00%)
Jul 26, 2016 24.33 24.69 24.31 24.64 3,057,733 +0.24(+1.00%)
Jul 25, 2016 25.08 25.18 24.35 24.39 4,966,733 -0.80(-3.18%)
Jul 22, 2016 25.14 25.47 24.85 25.19 3,350,112 +0.58(+2.34%)
Jul 21, 2016 24.81 24.88 24.52 24.62 2,734,556 -0.23(-0.94%)
Jul 20, 2016 24.57 24.85 24.25 24.85 2,464,644 +0.53(+2.17%)
Jul 19, 2016 24.09 24.51 24.09 24.33 1,654,035 +0.06(+0.24%)
Jul 18, 2016 24.43 24.55 24.23 24.27 2,133,951 -0.04(-0.16%)
Jul 15, 2016 24.52 24.59 24.14 24.31 3,324,097 +0.05(+0.20%)
Jul 14, 2016 24.58 24.71 24.18 24.26 2,815,036 +0.38(+1.59%)
Jul 13, 2016 24.13 24.14 23.67 23.88 2,929,978 -0.09(-0.37%)
Jul 12, 2016 23.52 24.06 23.28 23.96 3,258,768 +0.89(+3.85%)
Jul 11, 2016 23.23 23.53 22.94 23.08 3,107,692 +0.05(+0.21%)
Jul 08, 2016 22.91 23.17 22.50 23.03 3,336,894 +0.53(+2.34%)
Jul 07, 2016 22.05 22.59 22.05 22.50 3,586,479 +0.70(+3.22%)
Jul 05, 2016 22.24 22.24 21.60 21.80 3,803,493 -0.71(-3.17%)
Jul 01, 2016 22.78 22.51 22.51 22.51 2,570,044 -0.42(-1.83%)
Jun 30, 2016 22.51 22.93 22.29 22.93 3,589,247 +0.43(+1.91%)
Jun 29, 2016 22.08 22.53 21.80 22.50 3,597,704 +0.79(+3.64%)
Jun 28, 2016 21.77 21.88 21.32 21.71 3,546,483 +0.40(+1.88%)
Jun 27, 2016 22.16 22.43 21.01 21.31 7,007,842 -1.25(-5.54%)
Jun 24, 2016 23.33 23.68 22.44 22.56 8,627,529 -3.01(-11.76%)
Jun 23, 2016 25.06 25.56 24.85 25.56 2,498,389 +0.92(+3.72%)
Jun 22, 2016 24.44 24.74 24.44 24.65 2,407,938 +0.18(+0.72%)
Jun 21, 2016 24.74 24.77 24.38 24.47 1,565,644 -0.16(-0.63%)
Jun 20, 2016 24.85 25.17 24.60 24.63 2,537,359 +0.45(+1.86%)
Jun 17, 2016 24.30 24.64 24.10 24.18 3,726,538 -0.11(-0.44%)
Jun 16, 2016 24.07 24.33 23.56 24.29 4,104,022 -0.09(-0.36%)
Jun 15, 2016 24.34 24.89 24.25 24.37 2,994,210 +0.11(+0.44%)
Jun 14, 2016 24.67 25.01 24.12 24.27 3,078,676 -0.60(-2.40%)
Jun 13, 2016 24.93 25.28 24.85 24.86 2,236,687 -0.33(-1.32%)
Jun 10, 2016 25.51 25.60 25.04 25.19 9,248,872 -0.65(-2.53%)
Jun 09, 2016 26.08 26.10 25.66 25.85 2,230,264 -0.41(-1.56%)
Jun 08, 2016 26.25 26.40 26.15 26.26 1,830,234 +0.05(+0.19%)
Jun 07, 2016 26.58 26.60 26.15 26.21 2,350,715 -0.34(-1.29%)
Jun 06, 2016 26.00 26.72 26.00 26.55 2,971,947 +0.50(+1.91%)
Jun 03, 2016 26.73 26.73 25.60 26.05 4,738,449 -1.41(-5.12%)
Jun 02, 2016 27.24 27.47 26.85 27.46 1,667,675 +0.19(+0.68%)
Jun 01, 2016 26.91 27.34 26.57 27.27 2,692,048 +0.05(+0.18%)
May 31, 2016 27.30 27.45 27.09 27.22 2,132,561 +0.07(+0.25%)
May 27, 2016 26.82 27.16 27.16 27.16 2,511,958 +0.44(+1.64%)
May 26, 2016 26.93 26.98 26.55 26.72 1,524,894 -0.21(-0.80%)
May 25, 2016 26.94 27.32 26.85 26.93 2,578,868 +0.22(+0.84%)
May 24, 2016 26.22 26.74 25.99 26.71 2,952,499 +0.77(+2.97%)
May 23, 2016 26.03 26.21 25.74 25.94 3,227,193 -0.12(-0.45%)
May 20, 2016 25.93 26.39 25.74 26.05 5,780,584 +0.29(+1.14%)
May 19, 2016 25.89 26.27 25.39 25.76 3,620,062 -0.25(-0.98%)
May 18, 2016 24.55 26.01 24.38 26.01 5,502,614 +1.43(+5.84%)
May 17, 2016 24.52 24.90 24.25 24.58 2,503,546 -0.03(-0.12%)
May 16, 2016 24.42 24.74 24.20 24.61 2,909,443 +0.31(+1.29%)
May 13, 2016 24.72 25.16 24.21 24.30 2,201,302 -0.41(-1.66%)
May 12, 2016 24.83 25.12 24.51 24.71 3,037,367 -0.01(-0.04%)
May 11, 2016 24.99 25.19 24.72 24.72 2,916,519 -0.32(-1.29%)
May 10, 2016 24.39 25.09 24.28 25.04 3,379,396 +0.72(+2.97%)
May 09, 2016 24.26 24.59 23.99 24.32 2,813,945 -0.02(-0.08%)
May 06, 2016 24.13 24.59 23.86 24.33 3,892,775 -0.02(-0.08%)
May 05, 2016 24.34 24.67 24.00 24.35 3,308,408 +0.09(+0.36%)
May 04, 2016 24.35 24.78 24.09 24.27 2,569,602 -0.42(-1.70%)
May 03, 2016 24.70 24.75 24.26 24.69 4,423,023 -0.42(-1.67%)
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.