Indicators

E Trade Financial (NQ: ETFC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.72	10.72	10.53	10.63	1,738,551	-0.10(-0.93%)
Apr 27, 2012	10.73	10.76	10.52	10.73	2,679,526	+0.06(+0.56%)
Apr 26, 2012	10.66	11.00	10.60	10.67	5,887,061	+0.00(+0.00%)
Apr 25, 2012	10.51	10.70	10.45	10.67	4,619,961	+0.26(+2.50%)
Apr 24, 2012	10.27	10.48	10.25	10.41	5,857,052	+0.14(+1.36%)
Apr 23, 2012	10.36	10.40	10.21	10.27	8,579,938	-0.21(-1.96%)
Apr 20, 2012	10.40	10.65	10.22	10.47	17,655,996	+0.60(+6.08%)
Apr 19, 2012	10.02	10.14	9.765	9.875	6,663,312	-0.09(-0.90%)
Apr 18, 2012	10.05	10.07	9.870	9.965	3,791,569	-0.14(-1.43%)
Apr 17, 2012	10.03	10.23	9.980	10.11	2,691,790	+0.20(+2.02%)
Apr 16, 2012	10.24	10.35	9.720	9.910	9,208,280	-0.15(-1.49%)
Apr 13, 2012	10.62	10.64	9.980	10.06	10,009,559	-0.60(-5.63%)
Apr 12, 2012	10.36	10.69	10.31	10.66	2,906,805	+0.35(+3.34%)
Apr 11, 2012	10.25	10.45	10.20	10.31	3,841,428	+0.26(+2.64%)
Apr 10, 2012	10.31	10.47	10.02	10.05	4,927,575	-0.33(-3.18%)
Apr 09, 2012	10.42	10.47	10.19	10.38	3,091,092	-0.28(-2.63%)
Apr 05, 2012	10.63	10.75	10.58	10.66	1,957,214	-0.03(-0.28%)
Apr 04, 2012	10.89	10.97	10.69	10.69	3,458,217	-0.36(-3.26%)
Apr 03, 2012	11.06	11.12	10.78	11.05	4,109,370	-0.04(-0.36%)

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.