20.84 Up +0.48 +2.33%
Find prices for:
E*TRADE FINANCIAL CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 20.48 19.74 20.26 19.79 5,377,615
04/04/2014 22.16 20 22.11 20.43 21,422,683
03/28/2014 23.15 22.49 22.81 22.59 4,962,519
03/21/2014 25.58 24.78 25.43 24.86 5,544,557
03/14/2014 23.64 23.16 23.17 23.49 2,247,070
03/07/2014 23.73 23.27 23.56 23.5 1,913,194
02/28/2014 22.5 22.09 22.3 22.47 4,171,943
02/21/2014 22.85 22.34 22.8 22.37 3,822,871
02/14/2014 22.02 21.59 21.82 21.81 4,905,799
02/07/2014 20.54 19.79 19.84 20.27 5,804,865
01/31/2014 20.16 19.79 20 20.02 3,087,639
01/24/2014 21.6 20.18 21.33 20.97 10,078,719
01/17/2014 21.33 21 21.3 21.02 3,051,642
01/10/2014 21.1 20.77 21 20.91 2,657,282
01/03/2014 20.35 19.83 19.86 20.3 3,360,212
12/27/2013 19.58 19.4 19.45 19.45 1,888,016
12/20/2013 19.5 19.22 19.41 19.34 3,718,030
12/13/2013 18.64 18.4 18.48 18.53 1,288,786
12/06/2013 18.34 18.03 18.23 18.28 1,273,653
11/29/2013 17.99 17.88 17.92 17.92 717,553
11/22/2013 17.81 17.59 17.6 17.75 1,991,897
11/15/2013 17.83 17.62 17.69 17.64 2,672,051
11/08/2013 17.76 16.87 16.88 17.76 5,200,157
11/01/2013 17.19 16.91 16.97 17.13 3,559,216
10/25/2013 17.37 16.85 16.85 17.31 10,691,979
10/18/2013 17.71 17.22 17.38 17.49 3,159,069
10/11/2013 17.01 16.55 16.69 17 2,584,371
10/04/2013 17.3 16.82 16.89 17.13 3,572,630
09/27/2013 16.79 16.52 16.61 16.76 1,311,225
09/20/2013 16.99 16.65 16.95 16.71 6,897,251
09/13/2013 17.14 16.84 17 17.11 1,769,914
09/06/2013 16.47 15.64 16.02 16.26 7,548,322
08/30/2013 14.33 13.94 14.33 14.04 1,756,423
08/23/2013 14.69 14.52 14.69 14.65 1,085,658
08/16/2013 14.7 14.46 14.46 14.56 2,525,782
08/09/2013 14.77 14.48 14.65 14.68 1,786,589
08/02/2013 15.35 15.12 15.17 15.29 2,113,374
07/26/2013 15.01 14.32 14.49 14.85 7,613,479
07/19/2013 13.55 13.29 13.42 13.49 1,921,024
07/12/2013 13.43 13.2 13.33 13.42 3,358,260
07/05/2013 13.17 12.97 13.01 13.16 4,039,724
06/28/2013 12.73 12.33 12.53 12.66 5,346,505
06/21/2013 12.34 12 12.24 12.24 5,164,099
06/14/2013 11.7 11.28 11.69 11.44 2,690,070
06/07/2013 11.76 11.44 11.5 11.76 2,985,625
05/31/2013 11.93 11.62 11.75 11.62 3,179,108
05/24/2013 11.47 11.25 11.37 11.31 1,854,545
05/17/2013 11.55 11.36 11.37 11.53 4,913,251
05/10/2013 11.19 10.74 10.88 11.16 5,498,137
05/03/2013 10.96 10.52 10.53 10.85 5,863,271
04/26/2013 10.27 10.13 10.23 10.2 2,721,833
04/19/2013 9.88 9.56 9.69 9.83 9,656,300
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:58 PM ET