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 (%)
May 24, 2011	15.20	15.30	15.03	15.16	1,849,646	-0.02(-0.13%)
May 23, 2011	15.48	15.53	15.17	15.18	2,614,700	-0.42(-2.69%)
May 20, 2011	15.87	15.91	15.59	15.60	2,733,970	-0.30(-1.89%)
May 19, 2011	15.94	16.00	15.75	15.90	3,413,000	+0.01(+0.06%)
May 18, 2011	15.65	16.02	15.55	15.89	6,243,149	+0.25(+1.60%)
May 17, 2011	15.80	15.86	15.50	15.64	3,356,320	-0.20(-1.26%)
May 16, 2011	15.98	16.15	15.79	15.84	3,146,375	-0.22(-1.37%)
May 13, 2011	16.27	16.35	15.98	16.06	2,322,771	-0.24(-1.47%)
May 12, 2011	16.25	16.35	16.05	16.30	2,463,248	-0.03(-0.18%)
May 11, 2011	16.49	16.50	16.23	16.33	3,723,568	-0.07(-0.43%)
May 10, 2011	16.16	16.44	16.16	16.40	3,231,117	+0.27(+1.67%)
May 09, 2011	16.27	16.27	16.02	16.13	2,501,381	+0.21(+1.32%)
May 06, 2011	16.04	16.24	15.89	15.92	2,824,929	+0.05(+0.35%)
May 05, 2011	15.91	16.04	15.66	15.87	6,207,248	-0.17(-1.09%)
May 04, 2011	16.42	16.45	15.87	16.04	8,184,501	-0.38(-2.31%)
May 03, 2011	16.39	16.53	16.30	16.42	6,100,830	+0.03(+0.17%)

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.