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

Tfs Financial Corp (NQ: TFSL )

13.46 +0.04 (+0.34%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 20, 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 (%)
Apr 30, 2008 7.203 7.311 7.203 7.281 726,884 +0.08(+1.07%)
Apr 29, 2008 7.138 7.215 7.138 7.203 862,882 +0.06(+0.83%)
Apr 28, 2008 7.174 7.186 7.108 7.144 709,361 -0.02(-0.33%)
Apr 25, 2008 7.150 7.174 7.084 7.168 395,499 +0.01(+0.17%)
Apr 24, 2008 7.096 7.197 6.995 7.156 468,911 +0.04(+0.59%)
Apr 23, 2008 7.001 7.174 6.995 7.114 578,229 +0.03(+0.42%)
Apr 22, 2008 7.126 7.162 7.025 7.084 512,469 -0.08(-1.08%)
Apr 21, 2008 7.031 7.174 6.959 7.162 681,027 +0.10(+1.35%)
Apr 18, 2008 7.049 7.174 6.936 7.067 457,882 +0.08(+1.11%)
Apr 17, 2008 7.102 7.120 6.936 6.989 389,385 -0.14(-2.00%)
Apr 16, 2008 6.941 7.197 6.930 7.132 320,958 +0.21(+3.01%)
Apr 15, 2008 6.936 6.995 6.906 6.924 353,371 -0.01(-0.17%)
Apr 14, 2008 6.965 6.983 6.930 6.936 487,370 -0.05(-0.77%)
Apr 11, 2008 6.989 7.037 6.983 6.989 439,972 -0.04(-0.59%)
Apr 10, 2008 7.061 7.102 7.013 7.031 612,187 -0.05(-0.76%)
Apr 09, 2008 7.061 7.114 6.995 7.084 507,663 -0.01(-0.17%)
Apr 08, 2008 7.114 7.203 6.876 7.096 1,282,598 -0.04(-0.50%)
Apr 07, 2008 7.209 7.209 7.090 7.132 962,011 -0.08(-1.07%)
Apr 04, 2008 7.269 7.269 7.132 7.209 995,967 -0.04(-0.49%)
Apr 03, 2008 7.311 7.340 7.233 7.245 519,685 -0.08(-1.06%)
Apr 02, 2008 7.269 7.370 7.168 7.323 822,571 +0.04(+0.49%)
Apr 01, 2008 7.192 7.293 7.180 7.287 681,586 +0.13(+1.75%)
Mar 31, 2008 7.144 7.281 7.084 7.162 2,195,174 +0.02(+0.25%)
Mar 28, 2008 7.186 7.197 7.126 7.144 1,131,367 -0.05(-0.66%)
Mar 27, 2008 7.233 7.239 7.096 7.192 1,836,339 -0.04(-0.58%)
Mar 26, 2008 7.186 7.263 7.144 7.233 566,036 +0.00(+0.00%)
Mar 25, 2008 7.203 7.245 7.114 7.233 481,897 +0.02(+0.25%)
Mar 24, 2008 7.203 7.263 7.174 7.215 453,073 +0.02(+0.33%)
Mar 21, 2008 7.120 7.192 7.084 7.192 338,441 +0.00(+0.00%)
Mar 20, 2008 7.120 7.192 7.084 7.192 338,441 +0.05(+0.67%)
Mar 19, 2008 7.197 7.263 7.114 7.144 358,381 -0.06(-0.83%)
Mar 18, 2008 7.138 7.263 7.108 7.203 833,725 +0.08(+1.17%)
Mar 17, 2008 7.001 7.162 6.840 7.120 458,132 -0.08(-1.16%)
Mar 14, 2008 7.186 7.233 7.114 7.203 1,093,918 +0.02(+0.25%)
Mar 13, 2008 7.144 7.215 7.138 7.186 706,490 +0.04(+0.58%)
Mar 12, 2008 7.150 7.263 7.126 7.144 494,710 +0.03(+0.42%)
Mar 11, 2008 7.138 7.245 7.072 7.114 373,447 +0.02(+0.25%)
Mar 10, 2008 7.215 7.245 7.001 7.096 326,584 -0.08(-1.16%)
Mar 07, 2008 7.174 7.257 7.055 7.180 735,350 -0.05(-0.74%)
Mar 06, 2008 7.340 7.340 7.126 7.233 799,962 +0.00(+0.00%)
Mar 05, 2008 7.239 7.311 7.162 7.233 322,682 +0.01(+0.08%)
Mar 04, 2008 7.328 7.352 7.072 7.227 1,735,386 -0.12(-1.62%)
Mar 03, 2008 7.346 7.430 7.293 7.346 696,210 -0.04(-0.48%)
Feb 29, 2008 7.471 7.471 7.323 7.382 899,079 -0.12(-1.59%)
Feb 28, 2008 7.573 7.573 7.424 7.501 207,392 -0.07(-0.87%)
Feb 27, 2008 7.525 7.590 7.483 7.567 358,728 +0.05(+0.71%)
Feb 26, 2008 7.406 7.584 7.400 7.513 515,490 +0.10(+1.28%)
Feb 25, 2008 7.456 7.471 7.340 7.418 256,462 -0.02(-0.32%)
Feb 22, 2008 7.477 7.477 7.269 7.442 300,922 -0.05(-0.71%)
Feb 21, 2008 7.471 7.519 7.442 7.495 431,098 +0.02(+0.24%)
Feb 20, 2008 7.346 7.489 7.346 7.477 414,653 +0.12(+1.62%)
Feb 19, 2008 7.346 7.382 7.323 7.358 275,793 +0.04(+0.49%)
Feb 18, 2008 7.323 7.382 7.263 7.323 339,377 +0.00(+0.00%)
Feb 15, 2008 7.323 7.382 7.263 7.323 339,377 +0.00(+0.00%)
Feb 14, 2008 7.376 7.382 7.299 7.323 297,292 -0.01(-0.08%)
Feb 13, 2008 7.358 7.382 7.215 7.328 413,529 -0.02(-0.24%)
Feb 12, 2008 7.281 7.382 7.281 7.346 533,974 +0.08(+1.06%)
Feb 11, 2008 6.918 7.424 6.918 7.269 1,398,259 +0.40(+5.81%)
Feb 08, 2008 6.852 6.918 6.781 6.870 327,714 -0.02(-0.26%)
Feb 07, 2008 6.953 7.084 6.805 6.888 413,545 -0.10(-1.45%)
Feb 06, 2008 7.114 7.126 6.900 6.989 376,568 -0.13(-1.84%)
Feb 05, 2008 7.144 7.144 6.995 7.120 387,102 -0.05(-0.75%)
Feb 04, 2008 7.156 7.197 7.061 7.174 514,032 +0.02(+0.25%)
Feb 01, 2008 7.126 7.269 7.084 7.156 930,861 +0.05(+0.67%)
Jan 31, 2008 6.959 7.108 6.959 7.108 478,067 +0.14(+1.96%)
Jan 30, 2008 6.983 7.055 6.930 6.971 704,310 +0.00(+0.00%)
Jan 29, 2008 6.840 7.025 6.793 6.971 658,231 +0.17(+2.54%)
Jan 28, 2008 6.715 6.811 6.668 6.799 543,420 +0.06(+0.88%)
Jan 25, 2008 6.668 6.805 6.656 6.739 327,713 +0.09(+1.34%)
Jan 24, 2008 6.620 6.703 6.525 6.650 877,822 -0.05(-0.80%)
Jan 23, 2008 6.424 6.751 6.382 6.703 1,121,253 +0.14(+2.18%)
Jan 22, 2008 6.239 6.590 6.209 6.560 860,535 +0.08(+1.19%)
Jan 21, 2008 6.507 6.537 6.304 6.483 1,028,890 +0.00(+0.00%)
Jan 18, 2008 6.507 6.537 6.304 6.483 1,028,890 +0.02(+0.28%)
Jan 17, 2008 6.370 6.525 6.370 6.465 635,652 +0.10(+1.59%)
Jan 16, 2008 6.430 6.471 6.334 6.364 1,037,954 -0.11(-1.66%)
Jan 15, 2008 6.483 6.525 6.435 6.471 843,741 -0.07(-1.09%)
Jan 14, 2008 6.691 6.691 6.501 6.543 650,254 -0.13(-1.88%)
Jan 11, 2008 6.715 6.739 6.590 6.668 422,409 -0.08(-1.23%)
Jan 10, 2008 6.703 6.763 6.549 6.751 834,045 -0.01(-0.09%)
Jan 09, 2008 6.745 6.769 6.578 6.757 920,936 +0.06(+0.89%)
Jan 08, 2008 6.816 6.888 6.686 6.697 603,819 -0.13(-1.83%)
Jan 07, 2008 6.757 6.852 6.757 6.822 1,610,513 +0.07(+0.97%)
Jan 04, 2008 6.906 6.906 6.697 6.757 788,942 -0.19(-2.74%)
Jan 03, 2008 7.102 7.102 6.900 6.947 997,469 -0.10(-1.44%)
Jan 02, 2008 7.084 7.120 6.995 7.049 491,816 -0.06(-0.84%)
Jan 01, 2008 7.102 7.162 7.049 7.108 542,503 +0.00(+0.00%)
Dec 31, 2007 7.102 7.162 7.049 7.108 542,503 -0.07(-1.00%)
Dec 28, 2007 7.203 7.221 7.144 7.180 177,832 -0.02(-0.25%)
Dec 27, 2007 7.186 7.257 7.174 7.197 148,397 -0.04(-0.58%)
Dec 26, 2007 7.186 7.263 7.168 7.239 254,304 +0.02(+0.25%)
Dec 24, 2007 7.257 7.269 7.215 7.221 72,657 -0.04(-0.57%)
Dec 21, 2007 7.239 7.263 7.108 7.263 429,704 +0.08(+1.16%)
Dec 20, 2007 7.084 7.263 6.995 7.180 641,680 +0.09(+1.26%)
Dec 19, 2007 7.174 7.192 7.007 7.090 717,015 -0.07(-1.00%)
Dec 18, 2007 7.275 7.275 6.894 7.162 1,441,844 -0.15(-2.04%)
Dec 17, 2007 7.340 7.394 7.233 7.311 562,109 -0.07(-0.97%)
Dec 14, 2007 7.388 7.442 7.203 7.382 1,097,597 -0.06(-0.80%)
Dec 13, 2007 7.561 7.579 7.400 7.442 1,020,050 -0.18(-2.34%)
Dec 12, 2007 7.698 7.739 7.567 7.620 980,428 -0.02(-0.23%)
Dec 11, 2007 7.656 7.709 7.590 7.638 468,236 -0.01(-0.08%)
Dec 10, 2007 7.537 7.739 7.507 7.644 1,015,580 +0.08(+1.10%)
Dec 07, 2007 7.549 7.650 7.531 7.561 632,386 +0.03(+0.40%)
Dec 06, 2007 7.352 7.596 7.346 7.531 702,874 +0.14(+1.93%)
Dec 05, 2007 7.317 7.412 7.293 7.388 923,324 +0.11(+1.47%)
Dec 04, 2007 7.323 7.370 7.263 7.281 435,764 -0.05(-0.73%)
Dec 03, 2007 7.299 7.382 7.263 7.334 715,215 -0.02(-0.24%)
Nov 30, 2007 7.144 7.382 7.138 7.352 2,474,710 +0.21(+3.00%)
Nov 29, 2007 7.132 7.174 7.061 7.138 1,191,742 -0.01(-0.08%)
Nov 28, 2007 7.078 7.144 7.061 7.144 827,367 +0.13(+1.87%)
Nov 27, 2007 7.132 7.192 7.013 7.013 1,446,646 -0.11(-1.59%)
Nov 26, 2007 7.209 7.263 7.108 7.126 556,174 -0.08(-1.07%)
Nov 23, 2007 7.132 7.293 7.132 7.203 197,923 +0.08(+1.09%)
Nov 21, 2007 7.150 7.203 7.096 7.126 1,186,824 -0.05(-0.66%)
Nov 20, 2007 7.275 7.293 7.144 7.174 987,639 -0.11(-1.47%)
Nov 19, 2007 7.334 7.334 7.233 7.281 408,635 -0.07(-0.89%)
Nov 16, 2007 7.293 7.346 7.150 7.346 766,765 +0.09(+1.23%)
Nov 15, 2007 7.257 7.323 7.144 7.257 724,264 -0.05(-0.65%)
Nov 14, 2007 7.305 7.328 7.233 7.305 657,670 +0.02(+0.33%)
Nov 13, 2007 7.144 7.293 7.144 7.281 473,250 +0.14(+1.92%)
Nov 12, 2007 7.299 7.352 7.114 7.144 623,572 -0.13(-1.80%)
Nov 09, 2007 7.186 7.323 7.156 7.275 532,204 +0.05(+0.74%)
Nov 08, 2007 7.346 7.346 7.025 7.221 659,949 -0.12(-1.62%)
Nov 07, 2007 7.442 7.477 7.233 7.340 601,596 -0.15(-2.07%)
Nov 06, 2007 7.531 7.561 7.471 7.495 405,724 -0.04(-0.47%)
Nov 05, 2007 7.483 7.561 7.453 7.531 579,036 -0.02(-0.32%)
Nov 02, 2007 7.584 7.584 7.412 7.555 1,088,980 +0.01(+0.16%)
Nov 01, 2007 7.549 7.573 7.501 7.543 870,377 -0.05(-0.63%)
Oct 31, 2007 7.567 7.626 7.549 7.590 776,598 +0.03(+0.39%)
Oct 30, 2007 7.501 7.614 7.495 7.561 241,146 +0.05(+0.71%)
Oct 29, 2007 7.614 7.620 7.507 7.507 293,081 -0.11(-1.41%)
Oct 26, 2007 7.620 7.620 7.537 7.614 181,712 +0.07(+0.95%)
Oct 25, 2007 7.579 7.584 7.480 7.543 192,067 -0.05(-0.63%)
Oct 24, 2007 7.507 7.590 7.465 7.590 350,792 +0.05(+0.71%)
Oct 23, 2007 7.561 7.579 7.513 7.537 290,464 +0.00(+0.00%)
Oct 22, 2007 7.531 7.543 7.477 7.537 435,727 -0.02(-0.24%)
Oct 19, 2007 7.489 7.608 7.465 7.555 619,082 +0.06(+0.79%)
Oct 18, 2007 7.388 7.573 7.311 7.495 590,444 -0.02(-0.24%)
Oct 17, 2007 7.656 7.704 7.501 7.513 661,958 -0.12(-1.56%)
Oct 16, 2007 7.715 7.739 7.465 7.632 639,706 -0.11(-1.38%)
Oct 15, 2007 7.793 7.793 7.709 7.739 418,297 -0.04(-0.46%)
Oct 12, 2007 7.751 7.787 7.739 7.775 251,657 +0.02(+0.31%)
Oct 11, 2007 7.829 7.829 7.715 7.751 453,657 -0.07(-0.84%)
Oct 10, 2007 7.846 7.858 7.799 7.817 477,911 -0.01(-0.15%)
Oct 09, 2007 7.823 7.834 7.787 7.829 437,980 +0.03(+0.38%)
Oct 08, 2007 7.781 7.817 7.763 7.799 513,723 +0.04(+0.46%)
Oct 05, 2007 7.739 7.817 7.709 7.763 1,065,994 +0.02(+0.31%)
Oct 04, 2007 7.751 7.751 7.710 7.739 223,292 +0.00(+0.00%)
Oct 03, 2007 7.686 7.751 7.668 7.739 730,228 +0.05(+0.70%)
Oct 02, 2007 7.662 7.763 7.662 7.686 1,508,303 +0.01(+0.08%)
Oct 01, 2007 7.739 7.739 7.620 7.680 623,581 -0.02(-0.31%)
Sep 28, 2007 7.692 7.721 7.668 7.704 603,988 -0.01(-0.08%)
Sep 27, 2007 7.602 7.739 7.602 7.709 1,566,094 +0.09(+1.17%)
Sep 26, 2007 7.638 7.686 7.573 7.620 1,198,567 +0.01(+0.08%)
Sep 25, 2007 7.501 7.650 7.477 7.614 2,476,133 +0.08(+1.03%)
Sep 24, 2007 7.501 7.590 7.442 7.537 522,584 +0.05(+0.64%)
Sep 21, 2007 7.370 7.531 7.334 7.489 1,278,794 +0.13(+1.70%)
Sep 20, 2007 7.275 7.394 7.257 7.364 1,392,704 +0.09(+1.23%)
Sep 19, 2007 7.192 7.293 7.168 7.275 1,045,995 +0.09(+1.24%)
Sep 18, 2007 7.132 7.203 7.132 7.186 763,383 +0.04(+0.58%)
Sep 17, 2007 7.138 7.156 7.090 7.144 355,146 +0.01(+0.08%)
Sep 14, 2007 7.114 7.156 7.078 7.138 482,171 +0.02(+0.33%)
Sep 13, 2007 7.120 7.144 7.090 7.114 262,395 +0.00(+0.00%)
Sep 12, 2007 7.108 7.144 7.078 7.114 787,908 -0.02(-0.33%)
Sep 11, 2007 7.061 7.144 7.055 7.138 1,327,068 +0.09(+1.27%)
Sep 10, 2007 7.084 7.096 7.049 7.049 1,048,053 -0.04(-0.50%)
Sep 07, 2007 6.936 7.114 6.900 7.084 1,901,690 +0.15(+2.15%)
Sep 06, 2007 6.995 6.995 6.870 6.936 703,556 -0.07(-1.02%)
Sep 05, 2007 6.876 7.013 6.840 7.007 1,408,897 +0.13(+1.90%)
Sep 04, 2007 6.918 6.947 6.876 6.876 655,184 -0.03(-0.43%)
Aug 31, 2007 6.906 6.941 6.858 6.906 488,912 +0.02(+0.26%)
Aug 30, 2007 6.882 6.918 6.799 6.888 818,582 -0.01(-0.09%)
Aug 29, 2007 6.846 6.936 6.846 6.894 979,672 +0.06(+0.87%)
Aug 28, 2007 6.876 6.876 6.781 6.834 510,332 -0.06(-0.86%)
Aug 27, 2007 6.900 6.924 6.816 6.894 456,113 -0.03(-0.43%)
Aug 24, 2007 6.846 6.936 6.846 6.924 819,045 +0.09(+1.31%)
Aug 23, 2007 6.894 6.936 6.781 6.834 1,006,837 -0.07(-0.95%)
Aug 22, 2007 6.882 6.965 6.882 6.900 1,178,012 -0.02(-0.26%)
Aug 21, 2007 6.739 6.924 6.727 6.918 1,429,755 +0.15(+2.29%)
Aug 20, 2007 6.757 6.799 6.715 6.763 704,285 -0.01(-0.18%)
Aug 17, 2007 6.709 6.846 6.656 6.775 3,291,727 +0.15(+2.25%)
Aug 16, 2007 6.447 6.662 6.299 6.626 3,089,324 +0.17(+2.68%)
Aug 15, 2007 6.310 6.531 6.251 6.453 2,011,603 +0.10(+1.59%)
Aug 14, 2007 6.468 6.471 6.322 6.352 2,118,484 -0.11(-1.66%)
Aug 13, 2007 6.555 6.644 6.435 6.459 2,223,117 -0.10(-1.45%)
Aug 10, 2007 6.370 6.697 6.221 6.555 2,605,946 +0.19(+2.99%)
Aug 09, 2007 6.430 6.477 6.340 6.364 2,529,400 -0.15(-2.37%)
Aug 08, 2007 6.370 6.590 6.370 6.519 2,909,372 +0.13(+1.96%)
Aug 07, 2007 6.543 6.549 6.328 6.394 3,308,940 -0.18(-2.81%)
Aug 06, 2007 6.549 6.602 6.346 6.578 3,847,100 +0.02(+0.36%)
Aug 03, 2007 6.543 6.805 6.501 6.555 2,879,575 -0.26(-3.76%)
Aug 02, 2007 6.757 6.828 6.680 6.811 791,526 +0.04(+0.62%)
Aug 01, 2007 6.781 6.840 6.668 6.769 802,827 +0.01(+0.09%)
Jul 31, 2007 6.822 6.852 6.745 6.763 508,348 -0.02(-0.35%)
Jul 30, 2007 6.787 6.828 6.733 6.787 656,176 +0.03(+0.44%)
Jul 27, 2007 6.799 6.799 6.709 6.757 2,296,516 -0.02(-0.35%)
Jul 26, 2007 6.864 6.876 6.697 6.781 1,655,287 -0.13(-1.81%)
Jul 25, 2007 6.936 6.995 6.852 6.906 673,710 -0.01(-0.17%)
Jul 24, 2007 6.995 7.049 6.876 6.918 3,291,672 -0.11(-1.61%)
Jul 23, 2007 7.055 7.055 6.918 7.031 3,390,864 -0.02(-0.34%)
Jul 20, 2007 6.876 7.197 6.876 7.055 14,034,323 +0.24(+3.49%)
Jul 19, 2007 6.566 6.828 6.549 6.817 2,312,875 +0.24(+3.62%)
Jul 18, 2007 6.531 6.608 6.477 6.578 1,338,875 +0.05(+0.73%)
Jul 17, 2007 6.501 6.549 6.358 6.531 3,499,398 -0.04(-0.54%)
Jul 16, 2007 6.709 6.727 6.549 6.566 2,807,606 -0.17(-2.56%)
Jul 13, 2007 6.787 6.816 6.703 6.739 1,932,379 -0.07(-0.96%)
Jul 12, 2007 6.822 6.828 6.781 6.805 1,691,640 -0.03(-0.44%)
Jul 11, 2007 6.870 6.870 6.793 6.834 2,860,484 -0.01(-0.17%)
Jul 10, 2007 6.852 6.930 6.846 6.846 1,427,107 -0.06(-0.86%)
Jul 09, 2007 6.924 6.941 6.876 6.906 895,368 -0.01(-0.09%)
Jul 06, 2007 6.882 6.912 6.852 6.912 279,509 +0.01(+0.17%)
Jul 05, 2007 6.864 6.906 6.846 6.900 931,992 +0.04(+0.52%)
Jul 03, 2007 6.846 6.870 6.846 6.864 726,363 +0.00(+0.00%)
Jul 02, 2007 6.858 6.894 6.846 6.864 1,974,897 -0.01(-0.09%)
Jun 29, 2007 6.846 6.906 6.846 6.870 1,577,721 -0.04(-0.52%)
Jun 28, 2007 6.965 6.965 6.757 6.906 1,882,488 -0.08(-1.11%)
Jun 27, 2007 7.055 7.067 6.936 6.983 905,186 -0.07(-0.93%)
Jun 26, 2007 7.019 7.090 7.013 7.049 859,237 +0.00(+0.00%)
Jun 25, 2007 7.138 7.138 7.001 7.049 1,332,043 -0.10(-1.42%)
Jun 22, 2007 7.120 7.174 7.049 7.150 12,125,554 +0.01(+0.08%)
Jun 21, 2007 7.189 7.251 7.120 7.144 1,151,433 -0.07(-0.91%)
Jun 20, 2007 7.150 7.227 7.150 7.209 2,035,188 +0.02(+0.25%)
Jun 19, 2007 7.186 7.233 7.156 7.192 1,484,733 -0.06(-0.82%)
Jun 18, 2007 7.340 7.340 7.233 7.251 3,852,009 -0.09(-1.22%)
Jun 15, 2007 7.323 7.370 7.263 7.340 2,871,873 +0.07(+0.90%)
Jun 14, 2007 7.239 7.323 7.221 7.275 1,762,228 +0.04(+0.49%)
Jun 13, 2007 7.203 7.257 7.186 7.239 1,138,032 +0.04(+0.50%)
Jun 12, 2007 7.203 7.251 7.132 7.203 656,447 -0.04(-0.58%)
Jun 11, 2007 7.174 7.263 7.174 7.245 727,065 +0.05(+0.66%)
Jun 08, 2007 7.263 7.281 7.180 7.197 735,024 -0.03(-0.41%)
Jun 07, 2007 7.263 7.293 7.215 7.227 980,375 -0.04(-0.49%)
Jun 06, 2007 7.305 7.323 7.245 7.263 618,170 -0.06(-0.81%)
Jun 05, 2007 7.239 7.323 7.233 7.323 1,404,758 +0.04(+0.57%)
Jun 04, 2007 7.144 7.311 7.144 7.281 2,008,445 +0.08(+1.07%)
Jun 01, 2007 7.150 7.209 7.126 7.203 1,722,020 -0.02(-0.25%)
May 31, 2007 7.203 7.257 7.203 7.221 774,975 -0.04(-0.57%)
May 30, 2007 7.263 7.293 7.192 7.263 1,067,692 -0.02(-0.25%)
May 29, 2007 7.281 7.323 7.257 7.281 662,669 -0.04(-0.57%)
May 25, 2007 7.352 7.352 7.293 7.323 703,606 -0.01(-0.16%)
May 24, 2007 7.352 7.358 7.311 7.334 618,616 -0.01(-0.08%)
May 23, 2007 7.352 7.364 7.293 7.340 1,189,197 -0.01(-0.08%)
May 22, 2007 7.323 7.370 7.293 7.346 1,285,351 +0.01(+0.08%)
May 21, 2007 7.412 7.412 7.323 7.340 1,001,255 -0.07(-0.96%)
May 18, 2007 7.382 7.418 7.317 7.412 1,689,900 +0.02(+0.24%)
May 17, 2007 7.430 7.442 7.340 7.394 1,001,176 -0.04(-0.56%)
May 16, 2007 7.436 7.453 7.400 7.436 1,445,973 +0.01(+0.08%)
May 15, 2007 7.376 7.430 7.352 7.430 3,114,448 +0.06(+0.81%)
May 14, 2007 7.358 7.376 7.299 7.370 1,662,449 +0.03(+0.41%)
May 11, 2007 7.364 7.376 7.263 7.340 1,324,651 +0.01(+0.08%)
May 10, 2007 7.317 7.346 7.269 7.334 1,196,899 +0.01(+0.16%)
May 09, 2007 7.150 7.358 7.150 7.323 2,369,472 +0.07(+0.90%)
May 08, 2007 7.257 7.263 7.061 7.257 1,622,280 +0.02(+0.25%)
May 07, 2007 7.287 7.334 7.227 7.239 2,616,702 +0.00(+0.00%)
May 04, 2007 7.144 7.293 7.144 7.239 3,155,361 +0.10(+1.33%)
May 03, 2007 7.108 7.203 7.108 7.144 4,967,850 +0.05(+0.76%)
May 02, 2007 6.936 7.126 6.936 7.090 5,611,568 +0.12(+1.71%)
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.