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 (%)
Oct 31, 2017 43.37 44.24 43.37 43.59 2,251,026 +0.12(+0.28%)
Oct 30, 2017 43.03 43.66 43.00 43.47 1,694,277 +0.18(+0.42%)
Oct 27, 2017 43.57 43.61 43.00 43.29 1,829,047 -0.35(-0.80%)
Oct 26, 2017 43.48 44.08 43.28 43.64 1,897,664 +0.22(+0.51%)
Oct 25, 2017 44.04 44.22 42.95 43.42 2,341,251 -0.20(-0.46%)
Oct 24, 2017 43.75 42.95 43.62 3,445,366 +0.87(+2.04%)
Oct 23, 2017 43.38 43.68 42.63 42.75 3,074,575 -0.45(-1.04%)
Oct 20, 2017 43.05 43.73 42.55 43.20 5,485,309 -0.49(-1.12%)
Oct 19, 2017 43.65 43.86 43.28 43.69 2,890,203 -0.23(-0.52%)
Oct 18, 2017 44.01 44.13 43.80 43.92 1,393,783 +0.14(+0.32%)
Oct 17, 2017 44.63 44.96 43.66 43.78 1,812,280 -0.71(-1.60%)
Oct 16, 2017 43.79 44.62 43.78 44.49 2,958,412 +0.63(+1.44%)
Oct 13, 2017 43.81 43.93 43.38 43.86 1,761,653 -0.12(-0.27%)
Oct 12, 2017 44.38 44.50 43.92 43.98 1,426,592 -0.26(-0.59%)
Oct 11, 2017 43.89 44.33 43.61 44.24 1,942,651 +0.25(+0.57%)
Oct 10, 2017 44.43 44.46 43.88 43.99 1,968,893 -0.44(-0.99%)
Oct 09, 2017 44.46 44.63 44.04 44.43 2,974,792 +0.48(+1.09%)
Oct 06, 2017 45.33 45.70 43.28 43.95 5,712,772 -1.06(-2.36%)
Oct 05, 2017 44.48 45.22 44.22 45.01 2,240,300 +0.76(+1.72%)
Oct 04, 2017 44.34 44.58 44.17 44.25 1,764,817 -0.13(-0.29%)
Oct 03, 2017 43.79 44.49 43.67 44.38 1,886,903 +0.72(+1.65%)
Oct 02, 2017 43.76 43.80 43.40 43.66 1,823,851 +0.05(+0.11%)
Sep 29, 2017 43.10 43.67 42.97 43.61 2,165,361 +0.41(+0.95%)
Sep 28, 2017 43.17 43.32 42.90 43.20 1,239,412 +0.04(+0.09%)
Sep 27, 2017 43.32 43.16 2,068,613 +1.26(+3.01%)
Sep 26, 2017 41.81 42.06 41.64 41.90 1,462,470 +0.24(+0.58%)
Sep 25, 2017 41.62 41.90 41.50 41.66 1,794,627 -0.16(-0.38%)
Sep 22, 2017 41.68 41.88 41.46 41.82 1,527,041 +0.04(+0.10%)
Sep 21, 2017 41.80 41.88 41.42 41.78 1,491,097 +0.00(+0.00%)
Sep 20, 2017 41.95 41.37 41.78 3,025,922 +0.08(+0.19%)
Sep 19, 2017 41.62 42.19 41.46 41.70 3,536,506 +0.24(+0.58%)
Sep 18, 2017 41.50 41.89 41.37 41.46 4,493,640 +0.40(+0.97%)
Sep 15, 2017 40.73 41.47 40.55 41.06 3,594,233 +0.34(+0.83%)
Sep 14, 2017 40.53 41.17 40.53 40.72 1,578,897 +0.05(+0.12%)
Sep 13, 2017 40.60 40.67 40.17 40.67 1,976,614 -0.08(-0.20%)
Sep 12, 2017 40.63 40.92 40.42 40.75 1,472,336 +0.31(+0.77%)
Sep 11, 2017 39.83 40.62 39.83 40.44 1,655,025 +0.78(+1.97%)
Sep 08, 2017 39.51 40.20 39.37 39.66 2,311,768 +0.17(+0.43%)
Sep 07, 2017 40.20 40.20 39.33 39.49 2,227,157 -0.63(-1.57%)
Sep 06, 2017 40.17 40.39 39.90 40.12 1,885,943 +0.18(+0.45%)
Sep 05, 2017 40.62 40.75 39.80 39.94 2,576,363 -1.05(-2.56%)
Sep 01, 2017 41.09 41.20 40.79 40.99 2,694,023 -0.02(-0.05%)
Aug 31, 2017 41.01 41.15 40.70 41.01 2,330,783 +0.10(+0.24%)
Aug 30, 2017 40.63 41.04 40.57 40.91 1,168,185 +0.24(+0.59%)
Aug 29, 2017 40.46 40.70 40.23 40.67 1,750,992 -0.36(-0.88%)
Aug 28, 2017 41.17 41.36 40.85 41.03 2,748,808 -0.04(-0.10%)
Aug 25, 2017 41.03 41.37 40.93 41.07 2,815,713 +0.13(+0.32%)
Aug 24, 2017 40.73 41.08 40.54 40.94 2,848,549 +0.35(+0.86%)
Aug 23, 2017 40.28 40.75 40.16 40.59 1,740,928 -0.05(-0.12%)
Aug 22, 2017 39.95 40.82 39.89 40.64 2,276,523 +0.80(+2.01%)
Aug 21, 2017 39.67 39.87 39.32 39.84 2,109,522 +0.12(+0.30%)
Aug 18, 2017 39.49 39.81 39.12 39.72 3,053,133 +0.11(+0.28%)
Aug 17, 2017 40.26 40.35 39.59 39.61 2,341,006 -0.81(-2.00%)
Aug 16, 2017 40.58 40.77 40.16 40.42 1,475,855 +0.08(+0.20%)
Aug 15, 2017 40.90 41.36 39.81 40.34 3,199,522 -0.17(-0.42%)
Aug 14, 2017 40.57 40.86 40.19 40.51 2,461,327 +0.44(+1.10%)
Aug 11, 2017 40.31 40.45 39.87 40.07 1,182,001 -0.08(-0.20%)
Aug 10, 2017 40.87 40.92 40.12 40.15 1,964,170 -1.00(-2.43%)
Aug 09, 2017 40.85 41.17 40.56 41.15 1,117,748 -0.08(-0.19%)
Aug 08, 2017 41.01 41.97 41.01 41.23 1,730,319 +0.12(+0.29%)
Aug 07, 2017 41.22 41.27 40.95 41.11 1,670,945 -0.10(-0.24%)
Aug 04, 2017 41.31 41.61 41.16 41.21 1,233,418 +0.17(+0.41%)
Aug 03, 2017 40.98 41.25 40.91 41.04 1,541,766 -0.05(-0.12%)
Aug 02, 2017 41.10 41.20 40.62 41.09 2,067,121 -0.07(-0.17%)
Aug 01, 2017 41.22 41.22 40.84 41.16 2,769,852 +0.16(+0.39%)
Jul 31, 2017 41.14 41.18 40.94 41.00 1,554,089 -0.02(-0.05%)
Jul 28, 2017 40.69 41.09 40.50 41.02 1,517,826 +0.30(+0.74%)
Jul 27, 2017 41.23 41.34 40.47 40.72 3,694,693 -0.39(-0.95%)
Jul 26, 2017 41.94 41.97 40.98 41.11 3,183,801 -0.81(-1.93%)
Jul 25, 2017 41.99 42.19 41.77 41.92 2,283,698 +0.44(+1.06%)
Jul 24, 2017 41.91 41.97 41.38 41.48 2,322,585 -0.15(-0.36%)
Jul 21, 2017 40.87 41.83 40.70 41.63 5,862,642 +2.03(+5.13%)
Jul 20, 2017 39.88 39.42 39.60 3,455,899 -0.07(-0.18%)
Jul 19, 2017 40.22 40.40 39.48 39.67 3,314,283 -0.40(-1.00%)
Jul 18, 2017 39.38 40.16 39.38 40.07 4,181,785 +0.55(+1.39%)
Jul 17, 2017 39.50 39.70 39.18 39.52 1,631,223 +0.02(+0.05%)
Jul 14, 2017 38.97 39.58 38.85 39.50 2,469,210 +0.09(+0.23%)
Jul 13, 2017 38.96 39.49 38.85 39.41 2,420,488 +0.56(+1.44%)
Jul 12, 2017 38.43 38.94 38.26 38.85 2,060,994 +0.35(+0.91%)
Jul 11, 2017 38.74 38.74 38.17 38.50 2,670,978 -0.18(-0.47%)
Jul 10, 2017 38.52 38.76 38.23 38.68 2,333,845 -0.01(-0.03%)
Jul 07, 2017 38.71 38.89 38.38 38.69 2,137,706 +0.18(+0.47%)
Jul 06, 2017 38.58 38.95 38.13 38.51 1,855,876 -0.19(-0.49%)
Jul 05, 2017 38.60 39.15 38.47 38.70 2,989,894 +0.25(+0.65%)
Jul 03, 2017 38.28 38.57 38.13 38.45 1,254,696 +0.42(+1.10%)
Jun 30, 2017 38.15 38.48 37.81 38.03 2,754,600 +0.35(+0.93%)
Jun 29, 2017 38.34 38.52 37.35 37.68 2,283,675 -0.01(-0.03%)
Jun 28, 2017 37.52 37.95 37.44 37.69 2,143,793 +0.47(+1.26%)
Jun 27, 2017 36.83 37.53 36.66 37.22 2,323,787 +0.53(+1.44%)
Jun 26, 2017 36.30 36.75 36.09 36.69 2,345,557 +0.45(+1.24%)
Jun 23, 2017 36.17 36.24 2,415,553 -0.25(-0.69%)
Jun 22, 2017 36.69 36.80 36.44 36.49 1,384,000 -0.33(-0.90%)
Jun 21, 2017 37.21 37.24 36.69 36.82 1,388,389 -0.23(-0.62%)
Jun 20, 2017 37.54 37.54 37.02 37.05 1,967,713 -0.57(-1.52%)
Jun 19, 2017 37.36 37.65 37.23 37.62 1,731,244 +0.57(+1.54%)
Jun 16, 2017 37.23 37.45 36.98 37.05 3,172,593 -0.20(-0.54%)
Jun 15, 2017 37.10 37.66 37.05 37.25 1,657,726 -0.13(-0.35%)
Jun 14, 2017 36.96 37.48 36.56 37.38 2,673,484 +0.14(+0.38%)
Jun 13, 2017 37.26 37.45 37.04 37.24 1,700,040 +0.18(+0.49%)
Jun 12, 2017 37.12 37.58 36.50 37.06 3,055,813 +0.12(+0.32%)
Jun 09, 2017 36.66 37.43 36.64 36.94 3,846,619 +0.71(+1.96%)
Jun 08, 2017 35.33 36.60 35.22 36.23 2,837,900 +0.98(+2.78%)
Jun 07, 2017 35.25 35.74 35.02 35.25 1,686,174 +0.23(+0.66%)
Jun 06, 2017 34.75 35.21 34.59 35.02 1,567,151 -0.15(-0.43%)
Jun 05, 2017 34.70 35.39 34.61 35.17 2,085,902 +0.59(+1.71%)
Jun 02, 2017 34.48 34.71 34.17 34.58 2,431,191 -0.34(-0.97%)
Jun 01, 2017 34.85 35.27 34.42 34.92 2,616,325 +0.31(+0.90%)
May 31, 2017 34.76 34.95 34.00 34.61 2,237,520 -0.13(-0.37%)
May 30, 2017 34.93 34.99 34.55 34.74 1,679,453 -0.34(-0.97%)
May 26, 2017 35.07 35.21 34.85 35.08 1,460,438 -0.11(-0.31%)
May 25, 2017 34.80 35.56 34.62 35.19 2,179,463 +0.59(+1.71%)
May 24, 2017 34.73 34.73 34.29 34.60 1,501,451 -0.13(-0.37%)
May 23, 2017 34.41 34.93 33.98 34.73 1,879,482 +0.37(+1.08%)
May 22, 2017 34.25 34.50 34.03 34.36 1,383,414 +0.31(+0.91%)
May 19, 2017 33.53 34.46 33.34 34.05 4,047,547 +0.66(+1.98%)
May 18, 2017 33.34 33.77 33.27 33.39 4,019,351 -0.01(-0.03%)
May 17, 2017 34.38 34.67 33.06 33.40 2,940,866 -1.88(-5.33%)
May 16, 2017 35.17 35.32 34.69 35.28 2,092,433 +0.30(+0.86%)
May 15, 2017 34.56 35.00 34.49 34.98 1,966,361 +0.60(+1.75%)
May 12, 2017 34.63 34.72 34.10 34.38 2,405,162 -0.50(-1.43%)
May 11, 2017 35.04 35.14 34.29 34.88 2,300,554 -0.40(-1.13%)
May 10, 2017 35.52 35.64 35.08 35.28 2,874,969 -0.35(-0.98%)
May 09, 2017 35.76 36.12 35.54 35.63 2,359,416 -0.06(-0.17%)
May 08, 2017 35.80 35.99 35.57 35.69 2,882,800 -0.11(-0.31%)
May 05, 2017 36.04 36.18 35.48 35.80 1,908,888 -0.12(-0.33%)
May 04, 2017 36.25 36.58 35.69 35.92 3,156,187 -0.11(-0.31%)
May 03, 2017 34.67 36.03 34.50 36.03 6,117,161 +1.22(+3.50%)
May 02, 2017 34.96 34.96 34.65 34.81 2,454,150 -0.02(-0.06%)
May 01, 2017 34.68 34.91 34.49 34.83 2,578,704 +0.28(+0.81%)
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%)
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.