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

Tfs Financial Corp (NQ: TFSL )

12.43 -0.09 (-0.72%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 13, 2024 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 (%)
Aug 29, 2008 7.065 7.106 6.943 7.106 697,642 +0.04(+0.58%)
Aug 28, 2008 6.984 7.065 6.943 7.065 745,702 +0.12(+1.67%)
Aug 27, 2008 6.931 6.989 6.902 6.949 554,395 -0.01(-0.08%)
Aug 26, 2008 6.879 7.007 6.850 6.955 541,194 +0.03(+0.50%)
Aug 25, 2008 6.885 6.931 6.838 6.920 503,771 +0.02(+0.25%)
Aug 22, 2008 6.803 6.920 6.803 6.902 626,623 +0.13(+1.89%)
Aug 21, 2008 6.832 6.896 6.716 6.774 782,981 -0.12(-1.77%)
Aug 20, 2008 6.832 6.896 6.774 6.896 825,383 +0.06(+0.85%)
Aug 19, 2008 6.891 6.937 6.821 6.838 1,046,508 -0.10(-1.42%)
Aug 18, 2008 6.960 6.984 6.838 6.937 1,093,339 -0.03(-0.42%)
Aug 15, 2008 6.768 7.001 6.768 6.966 1,664,860 +0.18(+2.66%)
Aug 14, 2008 6.745 6.914 6.658 6.786 992,429 +0.04(+0.60%)
Aug 13, 2008 6.693 6.798 6.629 6.745 1,674,693 +0.00(+0.00%)
Aug 12, 2008 6.786 6.850 6.681 6.745 964,628 -0.08(-1.19%)
Aug 11, 2008 6.577 6.838 6.495 6.827 1,154,961 +0.19(+2.80%)
Aug 08, 2008 6.617 6.687 6.507 6.641 854,503 -0.02(-0.26%)
Aug 07, 2008 6.588 6.658 6.524 6.658 1,273,739 +0.04(+0.62%)
Aug 06, 2008 6.687 6.687 6.600 6.617 1,086,890 -0.04(-0.61%)
Aug 05, 2008 6.704 6.768 6.571 6.658 1,117,754 +0.03(+0.44%)
Aug 04, 2008 6.672 6.763 6.617 6.629 906,591 -0.09(-1.38%)
Aug 01, 2008 6.652 6.757 6.611 6.722 598,531 +0.10(+1.49%)
Jul 31, 2008 6.542 6.687 6.495 6.623 1,067,746 +0.08(+1.24%)
Jul 30, 2008 6.600 6.687 6.513 6.542 973,147 -0.06(-0.88%)
Jul 29, 2008 6.600 6.652 6.425 6.600 779,405 +0.19(+2.90%)
Jul 28, 2008 6.420 6.547 6.385 6.414 879,321 -0.02(-0.27%)
Jul 25, 2008 6.408 6.495 6.396 6.431 952,092 +0.06(+0.91%)
Jul 24, 2008 6.518 6.521 6.332 6.373 625,629 -0.12(-1.88%)
Jul 23, 2008 6.280 6.530 6.280 6.495 911,114 +0.22(+3.43%)
Jul 22, 2008 6.303 6.332 6.164 6.280 1,201,743 -0.06(-0.92%)
Jul 21, 2008 6.454 6.507 6.204 6.338 798,314 -0.15(-2.24%)
Jul 18, 2008 6.367 6.542 6.309 6.484 1,119,378 +0.15(+2.29%)
Jul 17, 2008 6.100 6.338 6.071 6.338 1,571,152 +0.24(+3.91%)
Jul 16, 2008 5.669 6.117 5.629 6.100 2,003,767 +0.55(+9.84%)
Jul 15, 2008 6.047 6.106 5.460 5.553 4,194,047 -0.63(-10.24%)
Jul 14, 2008 6.478 6.478 6.140 6.187 1,601,226 -0.23(-3.62%)
Jul 11, 2008 6.513 6.577 6.216 6.420 1,311,707 -0.16(-2.47%)
Jul 10, 2008 6.635 6.635 6.530 6.582 899,568 -0.03(-0.53%)
Jul 09, 2008 6.617 6.734 6.600 6.617 1,025,247 +0.01(+0.09%)
Jul 08, 2008 6.646 6.646 6.571 6.611 1,043,743 -0.05(-0.70%)
Jul 07, 2008 6.745 6.774 6.652 6.658 722,103 -0.10(-1.46%)
Jul 04, 2008 6.757 6.792 6.728 6.757 309,407 +0.00(+0.00%)
Jul 03, 2008 6.757 6.792 6.728 6.757 309,407 +0.04(+0.61%)
Jul 02, 2008 6.815 6.844 6.675 6.716 710,574 -0.10(-1.53%)
Jul 01, 2008 6.681 6.821 6.681 6.821 1,442,978 +0.08(+1.21%)
Jun 30, 2008 6.722 6.792 6.722 6.739 883,247 +0.01(+0.17%)
Jun 27, 2008 6.774 6.809 6.675 6.728 1,924,174 -0.05(-0.69%)
Jun 26, 2008 6.792 6.809 6.757 6.774 774,554 -0.06(-0.94%)
Jun 25, 2008 6.850 6.891 6.832 6.838 587,304 -0.01(-0.17%)
Jun 24, 2008 6.861 6.891 6.832 6.850 980,872 -0.03(-0.42%)
Jun 23, 2008 6.984 6.984 6.861 6.879 439,555 -0.02(-0.34%)
Jun 20, 2008 6.792 6.908 6.792 6.902 715,807 +0.11(+1.63%)
Jun 19, 2008 6.989 6.989 6.774 6.792 1,233,481 -0.17(-2.50%)
Jun 18, 2008 7.152 7.152 6.966 6.966 1,501,582 -0.22(-3.07%)
Jun 17, 2008 7.239 7.239 7.135 7.187 780,891 -0.02(-0.32%)
Jun 16, 2008 7.164 7.245 7.158 7.210 704,715 +0.04(+0.57%)
Jun 13, 2008 7.164 7.175 7.106 7.170 624,509 +0.05(+0.74%)
Jun 12, 2008 7.158 7.222 7.112 7.117 649,956 -0.03(-0.41%)
Jun 11, 2008 7.181 7.228 7.146 7.146 797,268 -0.09(-1.21%)
Jun 10, 2008 7.213 7.269 7.024 7.234 903,549 +0.06(+0.81%)
Jun 09, 2008 7.269 7.269 7.123 7.175 876,066 -0.08(-1.12%)
Jun 06, 2008 7.274 7.298 7.193 7.257 759,836 -0.05(-0.72%)
Jun 05, 2008 7.309 7.321 7.216 7.309 583,760 +0.03(+0.40%)
Jun 04, 2008 7.257 7.321 7.234 7.280 750,355 +0.00(+0.00%)
Jun 03, 2008 7.158 7.283 7.158 7.280 1,077,115 +0.02(+0.24%)
Jun 02, 2008 7.205 7.286 6.995 7.263 845,576 +0.03(+0.48%)
May 30, 2008 7.199 7.239 7.018 7.228 805,766 +0.02(+0.32%)
May 29, 2008 7.123 7.269 7.094 7.205 613,493 +0.07(+0.98%)
May 28, 2008 7.048 7.164 6.978 7.135 869,013 +0.09(+1.24%)
May 27, 2008 7.117 7.123 7.036 7.048 498,859 -0.05(-0.66%)
May 26, 2008 7.094 7.123 7.042 7.094 580,745 +0.00(+0.00%)
May 23, 2008 7.094 7.123 7.042 7.094 580,745 -0.02(-0.25%)
May 22, 2008 7.065 7.123 7.007 7.112 643,855 +0.03(+0.49%)
May 21, 2008 7.123 7.123 7.030 7.077 889,192 -0.03(-0.41%)
May 20, 2008 7.094 7.158 7.053 7.106 1,586,912 -0.02(-0.24%)
May 19, 2008 7.274 7.274 7.082 7.123 1,035,058 -0.17(-2.31%)
May 16, 2008 7.222 7.309 7.187 7.292 737,622 +0.06(+0.88%)
May 15, 2008 7.280 7.280 7.216 7.228 498,065 -0.06(-0.80%)
May 14, 2008 7.274 7.309 7.222 7.286 666,449 -0.01(-0.16%)
May 13, 2008 7.193 7.298 7.181 7.298 877,022 +0.09(+1.29%)
May 12, 2008 7.135 7.269 7.123 7.205 730,071 +0.06(+0.81%)
May 09, 2008 7.024 7.187 6.984 7.146 1,348,010 +0.06(+0.82%)
May 08, 2008 7.001 7.100 6.960 7.088 1,045,416 +0.11(+1.58%)
May 07, 2008 7.001 7.065 6.978 6.978 824,208 -0.08(-1.15%)
May 06, 2008 7.065 7.100 7.001 7.059 776,116 -0.01(-0.16%)
May 05, 2008 7.129 7.129 7.065 7.071 1,331,856 -0.05(-0.73%)
May 02, 2008 7.205 7.263 7.048 7.123 894,943 -0.06(-0.89%)
May 01, 2008 7.065 7.239 7.053 7.187 739,249 +0.08(+1.06%)
Apr 30, 2008 7.036 7.141 7.036 7.112 744,192 +0.08(+1.07%)
Apr 29, 2008 6.972 7.048 6.972 7.036 883,428 +0.06(+0.83%)
Apr 28, 2008 7.007 7.018 6.943 6.978 726,251 -0.02(-0.33%)
Apr 25, 2008 6.984 7.007 6.920 7.001 404,916 +0.01(+0.17%)
Apr 24, 2008 6.931 7.030 6.832 6.989 480,076 +0.04(+0.59%)
Apr 23, 2008 6.838 7.007 6.832 6.949 591,997 +0.03(+0.42%)
Apr 22, 2008 6.960 6.995 6.861 6.920 524,671 -0.08(-1.08%)
Apr 21, 2008 6.867 7.007 6.798 6.995 697,243 +0.09(+1.35%)
Apr 18, 2008 6.885 7.007 6.774 6.902 468,784 +0.08(+1.11%)
Apr 17, 2008 6.937 6.955 6.774 6.827 398,656 -0.14(-2.00%)
Apr 16, 2008 6.780 7.030 6.768 6.966 328,601 +0.20(+3.01%)
Apr 15, 2008 6.774 6.832 6.745 6.763 361,785 -0.01(-0.17%)
Apr 14, 2008 6.803 6.821 6.768 6.774 498,974 -0.05(-0.77%)
Apr 11, 2008 6.827 6.873 6.821 6.827 450,448 -0.04(-0.59%)
Apr 10, 2008 6.896 6.937 6.850 6.867 626,764 -0.05(-0.76%)
Apr 09, 2008 6.896 6.949 6.832 6.920 519,751 -0.01(-0.17%)
Apr 08, 2008 6.949 7.036 6.716 6.931 1,313,138 -0.03(-0.50%)
Apr 07, 2008 7.042 7.042 6.925 6.966 984,917 -0.08(-1.07%)
Apr 04, 2008 7.100 7.100 6.966 7.042 1,019,682 -0.03(-0.49%)
Apr 03, 2008 7.141 7.170 7.065 7.077 532,059 -0.08(-1.06%)
Apr 02, 2008 7.100 7.199 7.001 7.152 842,157 +0.03(+0.49%)
Apr 01, 2008 7.024 7.123 7.013 7.117 697,815 +0.12(+1.75%)
Mar 31, 2008 6.978 7.112 6.920 6.995 2,247,444 +0.02(+0.25%)
Mar 28, 2008 7.018 7.030 6.960 6.978 1,158,306 -0.05(-0.66%)
Mar 27, 2008 7.065 7.071 6.931 7.024 1,880,064 -0.04(-0.58%)
Mar 26, 2008 7.018 7.094 6.978 7.065 579,514 +0.00(+0.00%)
Mar 25, 2008 7.036 7.077 6.949 7.065 493,372 +0.02(+0.25%)
Mar 24, 2008 7.036 7.094 7.007 7.048 463,861 +0.02(+0.33%)
Mar 21, 2008 6.955 7.024 6.920 7.024 346,500 +0.00(+0.00%)
Mar 20, 2008 6.955 7.024 6.920 7.024 346,500 +0.05(+0.67%)
Mar 19, 2008 7.030 7.094 6.949 6.978 366,915 -0.06(-0.83%)
Mar 18, 2008 6.972 7.094 6.943 7.036 853,576 +0.08(+1.17%)
Mar 17, 2008 6.838 6.995 6.681 6.955 469,041 -0.08(-1.16%)
Mar 14, 2008 7.018 7.065 6.949 7.036 1,119,966 +0.02(+0.25%)
Mar 13, 2008 6.978 7.048 6.972 7.018 723,312 +0.04(+0.58%)
Mar 12, 2008 6.984 7.094 6.960 6.978 506,490 +0.03(+0.42%)
Mar 11, 2008 6.972 7.077 6.908 6.949 382,339 +0.02(+0.25%)
Mar 10, 2008 7.048 7.077 6.838 6.931 334,360 -0.08(-1.16%)
Mar 07, 2008 7.007 7.088 6.891 7.013 752,859 -0.05(-0.74%)
Mar 06, 2008 7.170 7.170 6.960 7.065 819,010 +0.00(+0.00%)
Mar 05, 2008 7.071 7.141 6.995 7.065 330,365 +0.01(+0.08%)
Mar 04, 2008 7.158 7.181 6.908 7.059 1,776,707 -0.12(-1.62%)
Mar 03, 2008 7.175 7.257 7.123 7.175 712,787 -0.03(-0.48%)
Feb 29, 2008 7.298 7.298 7.152 7.210 920,487 -0.12(-1.59%)
Feb 28, 2008 7.396 7.396 7.251 7.327 212,330 -0.06(-0.87%)
Feb 27, 2008 7.350 7.414 7.309 7.391 367,269 +0.05(+0.71%)
Feb 26, 2008 7.234 7.408 7.228 7.338 527,765 +0.09(+1.28%)
Feb 25, 2008 7.283 7.298 7.170 7.245 262,569 -0.02(-0.32%)
Feb 22, 2008 7.303 7.303 7.100 7.269 308,087 -0.05(-0.71%)
Feb 21, 2008 7.298 7.344 7.269 7.321 441,363 +0.02(+0.24%)
Feb 20, 2008 7.175 7.315 7.175 7.303 424,527 +0.12(+1.62%)
Feb 19, 2008 7.175 7.210 7.152 7.187 282,360 +0.03(+0.49%)
Feb 18, 2008 7.152 7.210 7.094 7.152 347,458 +0.00(+0.00%)
Feb 15, 2008 7.152 7.210 7.094 7.152 347,458 +0.00(+0.00%)
Feb 14, 2008 7.205 7.210 7.129 7.152 304,371 -0.01(-0.08%)
Feb 13, 2008 7.187 7.210 7.048 7.158 423,376 -0.02(-0.24%)
Feb 12, 2008 7.112 7.210 7.112 7.175 546,689 +0.08(+1.06%)
Feb 11, 2008 6.757 7.251 6.757 7.100 1,431,553 +0.39(+5.81%)
Feb 08, 2008 6.693 6.757 6.623 6.710 335,517 -0.02(-0.26%)
Feb 07, 2008 6.792 6.920 6.646 6.728 423,391 -0.10(-1.45%)
Feb 06, 2008 6.949 6.960 6.739 6.827 385,535 -0.13(-1.84%)
Feb 05, 2008 6.978 6.978 6.832 6.955 396,319 -0.05(-0.75%)
Feb 04, 2008 6.989 7.030 6.896 7.007 526,272 +0.02(+0.25%)
Feb 01, 2008 6.960 7.100 6.920 6.989 953,026 +0.05(+0.67%)
Jan 31, 2008 6.798 6.943 6.798 6.943 489,450 +0.13(+1.96%)
Jan 30, 2008 6.821 6.891 6.768 6.809 721,080 +0.00(+0.00%)
Jan 29, 2008 6.681 6.861 6.635 6.809 673,904 +0.17(+2.54%)
Jan 28, 2008 6.559 6.652 6.513 6.641 556,359 +0.06(+0.88%)
Jan 25, 2008 6.513 6.646 6.501 6.582 335,516 +0.09(+1.34%)
Jan 24, 2008 6.466 6.547 6.373 6.495 898,723 -0.05(-0.80%)
Jan 23, 2008 6.274 6.594 6.233 6.547 1,147,951 +0.14(+2.18%)
Jan 22, 2008 6.094 6.437 6.065 6.408 881,025 +0.08(+1.19%)
Jan 21, 2008 6.356 6.385 6.158 6.332 1,053,389 +0.00(+0.00%)
Jan 18, 2008 6.356 6.385 6.158 6.332 1,053,389 +0.02(+0.28%)
Jan 17, 2008 6.222 6.373 6.222 6.315 650,787 +0.10(+1.59%)
Jan 16, 2008 6.280 6.321 6.187 6.216 1,062,669 -0.10(-1.66%)
Jan 15, 2008 6.332 6.373 6.286 6.321 863,831 -0.07(-1.09%)
Jan 14, 2008 6.536 6.536 6.350 6.390 665,737 -0.12(-1.87%)
Jan 11, 2008 6.559 6.582 6.437 6.513 432,467 -0.08(-1.23%)
Jan 10, 2008 6.547 6.606 6.396 6.594 853,905 -0.01(-0.09%)
Jan 09, 2008 6.588 6.611 6.425 6.600 942,864 +0.06(+0.89%)
Jan 08, 2008 6.658 6.728 6.530 6.542 618,196 -0.12(-1.83%)
Jan 07, 2008 6.600 6.693 6.600 6.664 1,648,861 +0.06(+0.97%)
Jan 04, 2008 6.745 6.745 6.542 6.600 807,728 -0.19(-2.74%)
Jan 03, 2008 6.937 6.937 6.739 6.786 1,021,219 -0.10(-1.44%)
Jan 02, 2008 6.920 6.955 6.832 6.885 503,527 -0.06(-0.84%)
Jan 01, 2008 6.937 6.995 6.885 6.943 555,420 +0.00(+0.00%)
Dec 31, 2007 6.937 6.995 6.885 6.943 555,420 -0.07(-1.00%)
Dec 28, 2007 7.036 7.053 6.978 7.013 182,066 -0.02(-0.25%)
Dec 27, 2007 7.018 7.088 7.007 7.030 151,931 -0.04(-0.58%)
Dec 26, 2007 7.018 7.094 7.001 7.071 260,359 +0.02(+0.25%)
Dec 24, 2007 7.088 7.100 7.048 7.053 74,387 -0.04(-0.57%)
Dec 21, 2007 7.071 7.094 6.943 7.094 439,935 +0.08(+1.16%)
Dec 20, 2007 6.920 7.094 6.832 7.013 656,959 +0.09(+1.26%)
Dec 19, 2007 7.007 7.024 6.844 6.925 734,088 -0.07(-1.00%)
Dec 18, 2007 7.106 7.106 6.734 6.995 1,476,176 -0.15(-2.04%)
Dec 17, 2007 7.170 7.222 7.065 7.141 575,493 -0.07(-0.97%)
Dec 14, 2007 7.216 7.269 7.036 7.210 1,123,732 -0.06(-0.80%)
Dec 13, 2007 7.385 7.402 7.228 7.269 1,044,338 -0.17(-2.34%)
Dec 12, 2007 7.519 7.559 7.391 7.443 1,003,773 -0.02(-0.23%)
Dec 11, 2007 7.478 7.530 7.414 7.460 479,385 -0.01(-0.08%)
Dec 10, 2007 7.362 7.559 7.332 7.466 1,039,762 +0.08(+1.10%)
Dec 07, 2007 7.373 7.472 7.356 7.385 647,444 +0.03(+0.40%)
Dec 06, 2007 7.181 7.420 7.175 7.356 719,610 +0.14(+1.93%)
Dec 05, 2007 7.146 7.239 7.123 7.216 945,310 +0.10(+1.47%)
Dec 04, 2007 7.152 7.199 7.094 7.112 446,140 -0.05(-0.73%)
Dec 03, 2007 7.129 7.210 7.094 7.164 732,245 -0.02(-0.24%)
Nov 30, 2007 6.978 7.210 6.972 7.181 2,533,636 +0.21(+3.00%)
Nov 29, 2007 6.966 7.007 6.896 6.972 1,220,119 -0.01(-0.08%)
Nov 28, 2007 6.914 6.978 6.896 6.978 847,067 +0.13(+1.87%)
Nov 27, 2007 6.966 7.024 6.850 6.850 1,481,092 -0.11(-1.59%)
Nov 26, 2007 7.042 7.094 6.943 6.960 569,417 -0.08(-1.07%)
Nov 23, 2007 6.966 7.123 6.966 7.036 202,636 +0.08(+1.09%)
Nov 21, 2007 6.984 7.036 6.931 6.960 1,215,083 -0.05(-0.66%)
Nov 20, 2007 7.106 7.123 6.978 7.007 1,011,155 -0.10(-1.47%)
Nov 19, 2007 7.164 7.164 7.065 7.112 418,365 -0.06(-0.89%)
Nov 16, 2007 7.123 7.175 6.984 7.175 785,022 +0.09(+1.23%)
Nov 15, 2007 7.088 7.152 6.978 7.088 741,509 -0.05(-0.65%)
Nov 14, 2007 7.135 7.158 7.065 7.135 673,330 +0.02(+0.33%)
Nov 13, 2007 6.978 7.123 6.978 7.112 484,518 +0.13(+1.92%)
Nov 12, 2007 7.129 7.181 6.949 6.978 638,420 -0.13(-1.80%)
Nov 09, 2007 7.018 7.152 6.989 7.106 544,876 +0.05(+0.74%)
Nov 08, 2007 7.175 7.175 6.861 7.053 675,663 -0.12(-1.62%)
Nov 07, 2007 7.269 7.303 7.065 7.170 615,921 -0.15(-2.07%)
Nov 06, 2007 7.356 7.385 7.298 7.321 415,384 -0.03(-0.47%)
Nov 05, 2007 7.309 7.385 7.280 7.356 592,823 -0.02(-0.32%)
Nov 02, 2007 7.408 7.408 7.239 7.379 1,114,910 +0.01(+0.16%)
Nov 01, 2007 7.373 7.396 7.327 7.367 891,101 -0.05(-0.63%)
Oct 31, 2007 7.391 7.449 7.373 7.414 795,090 +0.03(+0.39%)
Oct 30, 2007 7.327 7.437 7.321 7.385 246,888 +0.05(+0.71%)
Oct 29, 2007 7.437 7.443 7.332 7.332 300,060 -0.10(-1.41%)
Oct 26, 2007 7.443 7.443 7.362 7.437 186,039 +0.07(+0.95%)
Oct 25, 2007 7.402 7.408 7.306 7.367 196,641 -0.05(-0.63%)
Oct 24, 2007 7.332 7.414 7.292 7.414 359,145 +0.05(+0.71%)
Oct 23, 2007 7.385 7.402 7.338 7.362 297,380 +0.00(+0.00%)
Oct 22, 2007 7.356 7.367 7.303 7.362 446,102 -0.02(-0.24%)
Oct 19, 2007 7.315 7.431 7.292 7.379 633,823 +0.06(+0.79%)
Oct 18, 2007 7.216 7.396 7.141 7.321 604,503 -0.02(-0.24%)
Oct 17, 2007 7.478 7.524 7.327 7.338 677,720 -0.12(-1.56%)
Oct 16, 2007 7.536 7.559 7.292 7.455 654,939 -0.10(-1.38%)
Oct 15, 2007 7.612 7.612 7.530 7.559 428,257 -0.03(-0.46%)
Oct 12, 2007 7.571 7.606 7.559 7.594 257,649 +0.02(+0.31%)
Oct 11, 2007 7.646 7.646 7.536 7.571 464,459 -0.06(-0.84%)
Oct 10, 2007 7.664 7.676 7.617 7.635 489,291 -0.01(-0.15%)
Oct 09, 2007 7.641 7.652 7.606 7.646 448,409 +0.03(+0.38%)
Oct 08, 2007 7.600 7.635 7.582 7.617 525,956 +0.03(+0.46%)
Oct 05, 2007 7.559 7.635 7.530 7.582 1,091,377 +0.02(+0.31%)
Oct 04, 2007 7.571 7.571 7.531 7.559 228,609 +0.00(+0.00%)
Oct 03, 2007 7.507 7.571 7.489 7.559 747,616 +0.05(+0.70%)
Oct 02, 2007 7.484 7.582 7.484 7.507 1,544,218 +0.01(+0.08%)
Oct 01, 2007 7.559 7.559 7.443 7.501 638,429 -0.02(-0.31%)
Sep 28, 2007 7.513 7.542 7.489 7.524 618,370 -0.01(-0.08%)
Sep 27, 2007 7.426 7.559 7.426 7.530 1,603,384 +0.09(+1.17%)
Sep 26, 2007 7.460 7.507 7.396 7.443 1,227,106 +0.01(+0.08%)
Sep 25, 2007 7.327 7.472 7.303 7.437 2,535,092 +0.08(+1.03%)
Sep 24, 2007 7.327 7.414 7.269 7.362 535,027 +0.05(+0.64%)
Sep 21, 2007 7.199 7.356 7.164 7.315 1,309,243 +0.12(+1.70%)
Sep 20, 2007 7.106 7.222 7.088 7.193 1,425,866 +0.09(+1.23%)
Sep 19, 2007 7.024 7.123 7.001 7.106 1,070,901 +0.09(+1.24%)
Sep 18, 2007 6.966 7.036 6.966 7.018 781,560 +0.04(+0.58%)
Sep 17, 2007 6.972 6.989 6.925 6.978 363,603 +0.01(+0.08%)
Sep 14, 2007 6.949 6.989 6.914 6.972 493,652 +0.02(+0.33%)
Sep 13, 2007 6.955 6.978 6.925 6.949 268,643 +0.00(+0.00%)
Sep 12, 2007 6.943 6.978 6.914 6.949 806,669 -0.02(-0.33%)
Sep 11, 2007 6.896 6.978 6.891 6.972 1,358,667 +0.09(+1.27%)
Sep 10, 2007 6.920 6.931 6.885 6.885 1,073,008 -0.03(-0.50%)
Sep 07, 2007 6.774 6.949 6.739 6.920 1,946,971 +0.15(+2.15%)
Sep 06, 2007 6.832 6.832 6.710 6.774 720,308 -0.07(-1.02%)
Sep 05, 2007 6.716 6.850 6.681 6.844 1,442,444 +0.13(+1.90%)
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.