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 34.86 34.96 34.45 34.55 2,933,562 -0.31(-0.89%)
Apr 27, 2017 35.53 35.74 34.56 34.86 3,428,200 -0.64(-1.80%)
Apr 26, 2017 35.30 35.75 35.28 35.50 4,335,468 +0.00(+0.00%)
Apr 25, 2017 35.85 36.04 35.40 35.50 3,272,860 +0.05(+0.14%)
Apr 24, 2017 35.44 36.22 35.37 35.45 3,749,213 +0.90(+2.60%)
Apr 21, 2017 35.24 35.49 34.36 34.55 6,006,836 -0.07(-0.20%)
Apr 20, 2017 34.03 34.67 33.26 34.62 3,420,287 +0.90(+2.67%)
Apr 19, 2017 34.02 34.27 33.55 33.72 2,624,969 -0.01(-0.03%)
Apr 18, 2017 33.55 33.93 33.37 33.73 2,306,422 -0.10(-0.30%)
Apr 17, 2017 33.37 33.88 33.14 33.83 1,661,745 +0.61(+1.84%)
Apr 13, 2017 33.49 34.00 33.21 33.22 2,439,441 -0.51(-1.51%)
Apr 12, 2017 34.06 34.14 33.51 33.73 2,452,546 -0.35(-1.03%)
Apr 11, 2017 34.03 34.19 33.26 34.08 2,914,887 -0.16(-0.47%)
Apr 10, 2017 34.86 34.98 34.19 34.24 3,178,770 -0.64(-1.83%)
Apr 07, 2017 34.26 35.04 34.20 34.88 3,031,326 +0.30(+0.87%)
Apr 06, 2017 34.16 34.69 33.87 34.58 1,737,625 +0.41(+1.20%)
Apr 05, 2017 34.83 35.23 34.16 34.17 3,217,823 -0.45(-1.30%)
Apr 04, 2017 34.58 34.88 34.27 34.62 1,932,102 -0.14(-0.40%)
Apr 03, 2017 34.86 34.98 34.17 34.76 2,647,084 -0.13(-0.37%)
Mar 31, 2017 34.73 35.18 34.66 34.89 2,555,486 +0.01(+0.03%)
Mar 30, 2017 34.27 35.02 34.24 34.88 2,082,165 +0.57(+1.66%)
Mar 29, 2017 34.09 34.38 33.93 34.31 1,814,072 +0.06(+0.18%)
Mar 28, 2017 33.35 34.53 33.31 34.25 2,803,191 +0.70(+2.09%)
Mar 27, 2017 32.78 33.61 32.27 33.55 2,271,261 -0.09(-0.27%)
Mar 24, 2017 33.82 33.98 33.37 33.64 1,917,217 -0.10(-0.30%)
Mar 23, 2017 33.66 34.15 33.53 33.74 2,090,044 +0.09(+0.27%)
Mar 22, 2017 33.40 34.15 32.95 33.65 2,651,470 +0.01(+0.03%)
Mar 21, 2017 35.03 35.26 33.56 33.64 4,486,384 -1.27(-3.64%)
Mar 20, 2017 35.24 35.33 34.87 34.91 3,881,288 -0.50(-1.41%)
Mar 17, 2017 35.91 36.00 35.25 35.41 4,984,864 -0.42(-1.17%)
Mar 16, 2017 35.52 36.19 35.32 35.83 3,705,055 +0.56(+1.59%)
Mar 15, 2017 35.69 35.91 35.15 35.27 3,764,928 -0.22(-0.62%)
Mar 14, 2017 35.59 35.75 35.05 35.49 4,246,545 -0.24(-0.67%)
Mar 13, 2017 35.48 35.88 35.11 35.73 3,432,737 +0.58(+1.65%)
Mar 10, 2017 35.18 35.28 34.70 35.15 2,591,183 +0.32(+0.92%)
Mar 09, 2017 34.81 35.08 34.55 34.83 2,458,672 -0.06(-0.17%)
Mar 08, 2017 35.41 35.77 34.85 34.89 2,197,537 -0.18(-0.51%)
Mar 07, 2017 35.13 35.34 34.76 35.07 2,762,498 -0.13(-0.37%)
Mar 06, 2017 35.07 35.29 34.84 35.20 2,879,111 -0.27(-0.78%)
Mar 03, 2017 34.79 35.74 34.72 35.48 3,394,204 +0.45(+1.27%)
Mar 02, 2017 36.26 36.29 34.94 35.03 5,286,585 -1.17(-3.23%)
Mar 01, 2017 35.05 36.54 35.04 36.20 7,955,535 +1.69(+4.90%)
Feb 28, 2017 34.74 35.60 33.72 34.51 14,885,125 -2.69(-7.23%)
Feb 27, 2017 36.80 37.23 36.66 37.20 2,254,674 +0.41(+1.11%)
Feb 24, 2017 36.72 36.95 36.51 36.79 2,560,319 -0.27(-0.73%)
Feb 23, 2017 37.42 37.45 36.85 37.06 2,601,159 -0.30(-0.80%)
Feb 22, 2017 37.01 37.57 36.95 37.36 2,822,906 +0.07(+0.19%)
Feb 21, 2017 37.39 37.72 37.17 37.29 2,140,943 +0.12(+0.32%)
Feb 17, 2017 37.17 37.17 37.17 0 +0.00(+0.00%)
Feb 16, 2017 37.48 37.51 36.98 37.17 2,469,542 -0.34(-0.91%)
Feb 15, 2017 37.08 37.67 36.88 37.51 3,011,530 +0.63(+1.71%)
Feb 14, 2017 35.89 36.93 35.89 36.88 2,556,784 +0.72(+1.99%)
Feb 13, 2017 35.90 36.49 35.81 36.16 3,406,993 +0.60(+1.69%)
Feb 10, 2017 35.99 36.07 35.40 35.56 3,706,159 -0.24(-0.67%)
Feb 09, 2017 35.24 36.07 35.22 35.80 3,202,548 +0.74(+2.11%)
Feb 08, 2017 35.15 35.15 34.58 35.06 2,755,048 -0.24(-0.68%)
Feb 07, 2017 34.97 35.51 34.89 35.30 3,904,608 +0.50(+1.44%)
Feb 06, 2017 34.51 35.03 34.36 34.80 2,759,026 +0.03(+0.09%)
Feb 03, 2017 35.03 35.29 34.65 34.77 6,658,529 +0.52(+1.52%)
Feb 02, 2017 35.42 35.77 33.33 34.25 16,469,078 -3.33(-8.86%)
Feb 01, 2017 37.82 38.29 37.38 37.58 4,089,154 +0.13(+0.35%)
Jan 31, 2017 37.72 37.90 37.08 37.45 3,367,670 -0.50(-1.32%)
Jan 30, 2017 38.05 38.06 37.22 37.95 2,684,193 -0.32(-0.84%)
Jan 27, 2017 37.99 38.61 37.73 38.27 5,631,233 +0.86(+2.30%)
Jan 26, 2017 37.09 37.58 37.00 37.41 3,369,239 +0.42(+1.14%)
Jan 25, 2017 37.24 37.33 36.73 36.99 2,473,235 +0.27(+0.74%)
Jan 24, 2017 36.37 37.00 36.23 36.72 1,781,297 +0.49(+1.35%)
Jan 23, 2017 36.20 36.42 35.83 36.23 1,445,508 -0.16(-0.44%)
Jan 20, 2017 36.31 36.62 36.22 36.39 2,967,898 +0.15(+0.41%)
Jan 19, 2017 36.45 36.61 36.12 36.24 3,387,156 -0.13(-0.36%)
Jan 18, 2017 35.90 36.42 35.24 36.37 2,929,915 +0.60(+1.69%)
Jan 17, 2017 36.64 36.84 35.69 35.77 2,777,602 -1.16(-3.15%)
Jan 13, 2017 36.93 36.93 36.93 0 +0.21(+0.57%)
Jan 12, 2017 36.71 36.79 36.02 36.72 1,936,764 -0.21(-0.57%)
Jan 11, 2017 36.79 36.99 36.58 36.93 3,495,063 +0.14(+0.38%)
Jan 10, 2017 36.84 37.24 36.51 36.79 3,081,808 +0.33(+0.91%)
Jan 09, 2017 36.39 36.72 35.97 36.46 2,133,540 -0.10(-0.27%)
Jan 06, 2017 36.79 37.00 36.35 36.56 4,529,286 -0.15(-0.41%)
Jan 05, 2017 35.91 36.76 35.74 36.71 6,307,494 +0.73(+2.03%)
Jan 04, 2017 35.41 36.29 35.25 35.98 2,539,114 +0.76(+2.16%)
Jan 03, 2017 35.51 35.67 34.81 35.22 2,849,605 +0.57(+1.65%)
Dec 30, 2016 34.65 34.65 34.65 0 +0.06(+0.17%)
Dec 29, 2016 34.80 34.98 34.23 34.59 1,661,971 -0.25(-0.72%)
Dec 28, 2016 35.60 35.66 34.82 34.84 1,581,001 -0.74(-2.08%)
Dec 27, 2016 35.50 35.64 35.40 35.58 1,306,896 +0.15(+0.42%)
Dec 23, 2016 35.43 35.43 35.43 0 +0.53(+1.52%)
Dec 22, 2016 35.03 35.14 34.75 34.90 1,673,510 -0.17(-0.48%)
Dec 21, 2016 35.21 35.26 34.89 35.07 1,849,194 -0.11(-0.31%)
Dec 20, 2016 35.03 35.37 34.75 35.18 2,755,527 +0.39(+1.12%)
Dec 19, 2016 34.86 34.93 34.38 34.79 2,175,881 +0.23(+0.67%)
Dec 16, 2016 35.30 35.41 34.45 34.56 3,462,389 -0.72(-2.04%)
Dec 15, 2016 35.22 35.87 35.11 35.28 3,139,407 +0.36(+1.03%)
Dec 14, 2016 34.73 35.83 34.58 34.92 5,198,926 +0.00(+0.00%)
Dec 13, 2016 35.11 35.26 34.38 34.92 2,557,246 -0.01(-0.03%)
Dec 12, 2016 35.57 35.69 34.79 34.93 1,940,938 -0.71(-1.99%)
Dec 09, 2016 35.46 35.74 35.16 35.64 2,507,223 +0.20(+0.56%)
Dec 08, 2016 35.56 36.04 35.34 35.44 4,423,064 -0.06(-0.17%)
Dec 07, 2016 35.51 35.74 35.03 35.50 2,366,207 -0.02(-0.06%)
Dec 06, 2016 35.33 35.62 34.91 35.52 2,296,822 +0.31(+0.88%)
Dec 05, 2016 35.32 35.85 35.00 35.21 3,202,227 +0.28(+0.80%)
Dec 02, 2016 35.11 35.11 34.42 34.93 2,063,528 -0.37(-1.05%)
Dec 01, 2016 34.85 35.38 34.65 35.30 2,826,376 +0.79(+2.29%)
Nov 30, 2016 34.49 34.89 34.45 34.51 2,948,372 +0.44(+1.29%)
Nov 29, 2016 34.08 34.34 33.82 34.07 1,784,880 +0.18(+0.53%)
Nov 28, 2016 34.33 34.56 33.77 33.89 2,301,604 -0.78(-2.25%)
Nov 25, 2016 34.59 34.67 34.29 34.67 766,416 +0.10(+0.29%)
Nov 23, 2016 34.57 34.57 34.57 0 +0.37(+1.08%)
Nov 22, 2016 33.77 34.21 33.68 34.20 2,695,457 +0.41(+1.21%)
Nov 21, 2016 34.16 34.32 33.76 33.79 2,875,194 -0.27(-0.79%)
Nov 18, 2016 34.19 34.47 34.00 34.06 2,841,974 -0.05(-0.15%)
Nov 17, 2016 33.26 34.14 32.97 34.11 3,494,470 +0.84(+2.52%)
Nov 16, 2016 33.13 33.59 33.02 33.27 2,690,232 -0.29(-0.86%)
Nov 15, 2016 32.84 33.56 32.51 33.56 2,920,806 +0.48(+1.45%)
Nov 14, 2016 32.74 33.37 32.44 33.08 5,214,399 +0.63(+1.94%)
Nov 11, 2016 31.45 32.49 31.33 32.45 5,493,963 +0.87(+2.75%)
Nov 10, 2016 30.63 31.80 30.39 31.58 5,909,131 +1.57(+5.23%)
Nov 09, 2016 28.94 30.48 28.94 30.01 7,177,432 +1.36(+4.75%)
Nov 08, 2016 28.49 28.71 28.19 28.65 2,249,158 +0.12(+0.42%)
Nov 07, 2016 28.37 28.60 28.27 28.53 3,270,180 +0.90(+3.26%)
Nov 04, 2016 27.58 28.04 27.34 27.63 2,365,830 +0.05(+0.18%)
Nov 03, 2016 27.59 27.98 27.47 27.58 2,390,511 +0.07(+0.25%)
Nov 02, 2016 28.01 28.11 27.44 27.51 3,176,261 -0.59(-2.10%)
Nov 01, 2016 28.24 28.49 27.75 28.10 2,909,425 -0.06(-0.21%)
Oct 31, 2016 28.46 28.54 28.13 28.16 2,783,194 -0.15(-0.53%)
Oct 28, 2016 28.62 28.78 28.05 28.31 3,707,527 -0.21(-0.74%)
Oct 27, 2016 28.62 28.82 28.29 28.52 5,777,865 +0.14(+0.49%)
Oct 26, 2016 28.01 28.43 27.87 28.38 2,763,357 +0.29(+1.03%)
Oct 25, 2016 28.88 28.97 28.07 28.09 3,894,161 -0.77(-2.67%)
Oct 24, 2016 29.60 29.63 28.75 28.86 7,192,209 -0.64(-2.17%)
Oct 21, 2016 29.73 29.97 28.80 29.50 8,710,612 +1.30(+4.61%)
Oct 20, 2016 28.48 28.62 28.02 28.20 4,180,934 -0.28(-0.98%)
Oct 19, 2016 28.54 28.71 28.34 28.48 2,155,685 +0.06(+0.21%)
Oct 18, 2016 28.56 28.69 28.32 28.42 2,244,930 +0.29(+1.03%)
Oct 17, 2016 28.49 28.61 27.99 28.13 3,950,764 -0.38(-1.33%)
Oct 14, 2016 28.51 28.79 28.38 28.51 2,268,074 +0.39(+1.39%)
Oct 13, 2016 28.14 28.23 27.74 28.12 4,157,832 -0.59(-2.06%)
Oct 12, 2016 28.91 28.98 28.64 28.71 2,203,552 -0.22(-0.76%)
Oct 11, 2016 29.30 29.53 28.73 28.93 4,227,743 -0.48(-1.63%)
Oct 10, 2016 29.85 29.92 29.38 29.41 2,135,467 -0.15(-0.51%)
Oct 07, 2016 29.63 29.69 29.28 29.56 2,834,058 -0.09(-0.30%)
Oct 06, 2016 29.75 29.83 29.44 29.65 1,392,621 +0.00(+0.00%)
Oct 05, 2016 29.24 29.81 29.22 29.65 3,304,992 +0.55(+1.89%)
Oct 04, 2016 29.11 29.42 29.02 29.10 2,287,686 +0.12(+0.41%)
Oct 03, 2016 28.94 29.20 28.80 28.98 3,173,282 -0.14(-0.48%)
Sep 30, 2016 28.63 29.36 28.63 29.12 5,357,907 +0.70(+2.46%)
Sep 29, 2016 28.38 28.90 28.11 28.42 4,648,689 +0.02(+0.07%)
Sep 28, 2016 28.35 28.43 27.98 28.40 1,962,833 +0.30(+1.07%)
Sep 27, 2016 27.72 28.15 27.53 28.10 2,237,760 +0.21(+0.75%)
Sep 26, 2016 27.95 28.26 27.80 27.89 2,703,661 -0.51(-1.80%)
Sep 23, 2016 28.42 28.70 28.26 28.40 2,624,051 -0.10(-0.35%)
Sep 22, 2016 28.90 28.93 28.42 28.50 5,831,180 +0.00(+0.00%)
Sep 21, 2016 28.35 28.65 28.05 28.50 4,995,446 +0.31(+1.10%)
Sep 20, 2016 28.70 28.75 28.09 28.19 3,372,840 -0.30(-1.05%)
Sep 19, 2016 28.82 28.94 28.29 28.49 3,142,767 +0.36(+1.28%)
Sep 16, 2016 28.00 28.41 27.89 28.13 4,645,168 -0.19(-0.67%)
Sep 15, 2016 27.28 28.59 27.28 28.32 6,143,165 +1.08(+3.96%)
Sep 14, 2016 26.34 27.61 26.34 27.24 8,909,667 +0.50(+1.87%)
Sep 13, 2016 26.89 27.22 26.56 26.74 3,949,701 -0.46(-1.69%)
Sep 12, 2016 26.14 27.43 25.96 27.20 8,595,461 +0.65(+2.45%)
Sep 09, 2016 26.46 26.86 26.36 26.55 4,054,548 +0.06(+0.23%)
Sep 08, 2016 26.09 26.62 26.09 26.49 2,481,486 +0.38(+1.46%)
Sep 07, 2016 25.96 26.13 25.80 26.11 1,299,940 +0.15(+0.58%)
Sep 06, 2016 26.47 26.50 25.86 25.96 1,909,343 -0.52(-1.96%)
Sep 02, 2016 26.17 26.48 26.48 26.48 2,190,100 +0.32(+1.22%)
Sep 01, 2016 26.52 26.61 25.84 26.16 2,840,163 -0.22(-0.83%)
Aug 31, 2016 26.48 26.61 26.04 26.38 2,816,626 -0.06(-0.23%)
Aug 30, 2016 26.13 26.46 26.00 26.44 1,871,187 +0.30(+1.15%)
Aug 29, 2016 26.04 26.50 26.01 26.14 3,209,402 +0.09(+0.35%)
Aug 26, 2016 25.68 26.13 25.59 26.05 4,074,984 +0.54(+2.12%)
Aug 25, 2016 25.14 25.52 25.14 25.51 2,930,603 +0.34(+1.35%)
Aug 24, 2016 25.18 25.37 25.12 25.17 1,365,588 -0.04(-0.16%)
Aug 23, 2016 25.21 25.29 25.09 25.21 1,763,097 +0.17(+0.68%)
Aug 22, 2016 25.11 25.19 24.96 25.04 1,525,226 -0.19(-0.75%)
Aug 19, 2016 24.95 25.34 24.85 25.23 1,657,393 +0.18(+0.72%)
Aug 18, 2016 25.12 25.36 25.02 25.05 1,974,568 -0.18(-0.71%)
Aug 17, 2016 25.41 25.45 25.17 25.23 1,593,505 -0.16(-0.63%)
Aug 16, 2016 25.33 25.54 25.32 25.39 1,094,133 -0.08(-0.31%)
Aug 15, 2016 25.26 25.55 25.26 25.47 1,431,009 +0.25(+0.99%)
Aug 12, 2016 25.50 25.50 25.00 25.22 1,665,952 -0.31(-1.21%)
Aug 11, 2016 25.56 25.59 25.34 25.53 1,094,516 +0.09(+0.35%)
Aug 10, 2016 25.80 25.95 25.36 25.44 1,263,007 -0.35(-1.36%)
Aug 09, 2016 25.94 26.17 25.79 25.79 2,103,668 -0.16(-0.62%)
Aug 08, 2016 25.97 26.18 25.90 25.95 2,228,854 +0.02(+0.08%)
Aug 05, 2016 25.50 26.00 25.43 25.93 2,399,592 +0.83(+3.31%)
Aug 04, 2016 24.99 25.13 24.76 25.10 1,515,971 +0.11(+0.44%)
Aug 03, 2016 24.50 25.19 24.49 24.99 2,215,003 +0.47(+1.92%)
Aug 02, 2016 24.88 25.09 24.35 24.52 2,060,247 -0.38(-1.53%)
Aug 01, 2016 25.13 25.19 24.86 24.90 2,908,160 -0.18(-0.72%)
Jul 29, 2016 24.96 25.14 24.70 25.08 2,982,555 -0.05(-0.20%)
Jul 28, 2016 25.13 25.27 24.92 25.13 2,044,080 -0.11(-0.44%)
Jul 27, 2016 25.27 25.50 25.13 25.24 2,297,477 +0.00(+0.00%)
Jul 26, 2016 24.93 25.29 24.90 25.24 2,984,748 +0.25(+1.00%)
Jul 25, 2016 25.69 25.80 24.95 24.99 4,848,182 -0.82(-3.18%)
Jul 22, 2016 25.75 26.09 25.45 25.81 3,270,148 +0.59(+2.34%)
Jul 21, 2016 25.42 25.49 25.12 25.22 2,669,285 -0.24(-0.94%)
Jul 20, 2016 25.17 25.46 24.84 25.46 2,405,816 +0.54(+2.17%)
Jul 19, 2016 24.68 25.11 24.68 24.92 1,614,555 +0.06(+0.24%)
Jul 18, 2016 25.03 25.15 24.82 24.86 2,083,016 -0.04(-0.16%)
Jul 15, 2016 25.12 25.19 24.73 24.90 3,244,754 +0.05(+0.20%)
Jul 14, 2016 25.18 25.31 24.77 24.85 2,747,844 +0.39(+1.59%)
Jul 13, 2016 24.72 24.73 24.25 24.46 2,860,042 -0.09(-0.37%)
Jul 12, 2016 24.09 24.65 23.85 24.55 3,180,985 +0.91(+3.85%)
Jul 11, 2016 23.80 24.11 23.50 23.64 3,033,515 +0.05(+0.21%)
Jul 08, 2016 23.47 23.74 23.05 23.59 3,257,246 +0.54(+2.34%)
Jul 07, 2016 22.59 23.14 22.59 23.05 3,500,873 +0.72(+3.22%)
Jul 05, 2016 22.78 22.78 22.13 22.33 3,712,707 -0.73(-3.17%)
Jul 01, 2016 23.34 23.06 23.06 23.06 2,508,700 -0.43(-1.83%)
Jun 30, 2016 23.06 23.49 22.83 23.49 3,503,575 +0.44(+1.91%)
Jun 29, 2016 22.62 23.08 22.33 23.05 3,511,830 +0.81(+3.64%)
Jun 28, 2016 22.30 22.41 21.84 22.24 3,461,832 +0.41(+1.88%)
Jun 27, 2016 22.70 22.98 21.52 21.83 6,840,571 -1.28(-5.54%)
Jun 24, 2016 23.90 24.26 22.99 23.11 8,421,598 -3.08(-11.76%)
Jun 23, 2016 25.67 26.19 25.46 26.19 2,438,755 +0.94(+3.72%)
Jun 22, 2016 25.04 25.35 25.04 25.25 2,350,463 +0.18(+0.72%)
Jun 21, 2016 25.34 25.38 24.98 25.07 1,528,274 -0.16(-0.63%)
Jun 20, 2016 25.46 25.79 25.20 25.23 2,476,795 +0.46(+1.86%)
Jun 17, 2016 24.89 25.24 24.69 24.77 3,637,589 -0.11(-0.44%)
Jun 16, 2016 24.66 24.93 24.14 24.88 4,006,063 -0.09(-0.36%)
Jun 15, 2016 24.94 25.50 24.84 24.97 2,922,741 +0.11(+0.44%)
Jun 14, 2016 25.27 25.62 24.71 24.86 3,005,191 -0.61(-2.39%)
Jun 13, 2016 25.54 25.90 25.46 25.47 2,183,300 -0.34(-1.32%)
Jun 10, 2016 26.13 26.23 25.65 25.81 9,028,110 -0.67(-2.53%)
Jun 09, 2016 26.72 26.74 26.29 26.48 2,177,030 -0.42(-1.56%)
Jun 08, 2016 26.89 27.05 26.79 26.90 1,786,548 +0.05(+0.19%)
Jun 07, 2016 27.23 27.25 26.79 26.85 2,294,606 -0.35(-1.29%)
Jun 06, 2016 26.64 27.37 26.64 27.20 2,901,010 +0.51(+1.91%)
Jun 03, 2016 27.38 27.38 26.23 26.69 4,625,347 -1.44(-5.12%)
Jun 02, 2016 27.91 28.14 27.51 28.13 1,627,870 +0.19(+0.68%)
Jun 01, 2016 27.57 28.01 27.22 27.94 2,627,792 +0.05(+0.18%)
May 31, 2016 27.97 28.12 27.75 27.89 2,081,659 +0.07(+0.25%)
May 27, 2016 27.48 27.82 27.82 27.82 2,452,000 +0.45(+1.64%)
May 26, 2016 27.59 27.64 27.20 27.37 1,488,497 -0.22(-0.80%)
May 25, 2016 27.60 27.99 27.51 27.59 2,517,313 +0.23(+0.84%)
May 24, 2016 26.86 27.39 26.63 27.36 2,882,026 +0.79(+2.97%)
May 23, 2016 26.67 26.85 26.37 26.57 3,150,163 -0.12(-0.45%)
May 20, 2016 26.56 27.04 26.37 26.69 5,642,607 +0.30(+1.14%)
May 19, 2016 26.52 26.91 26.01 26.39 3,533,655 -0.26(-0.98%)
May 18, 2016 25.15 26.65 24.98 26.65 5,371,272 +1.47(+5.84%)
May 17, 2016 25.12 25.51 24.84 25.18 2,443,789 -0.03(-0.12%)
May 16, 2016 25.02 25.35 24.79 25.21 2,839,998 +0.32(+1.29%)
May 13, 2016 25.32 25.78 24.80 24.89 2,148,759 -0.42(-1.66%)
May 12, 2016 25.44 25.73 25.11 25.31 2,964,868 -0.01(-0.04%)
May 11, 2016 25.60 25.81 25.32 25.32 2,846,905 -0.33(-1.29%)
May 10, 2016 24.99 25.70 24.87 25.65 3,298,733 +0.74(+2.97%)
May 09, 2016 24.85 25.19 24.58 24.91 2,746,779 -0.02(-0.08%)
May 06, 2016 24.72 25.19 24.44 24.93 3,799,858 -0.02(-0.08%)
May 05, 2016 24.94 25.27 24.59 24.95 3,229,440 +0.09(+0.36%)
May 04, 2016 24.95 25.39 24.68 24.86 2,508,268 -0.43(-1.70%)
May 03, 2016 25.30 25.36 24.85 25.29 4,317,450 -0.43(-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.