E Trade Financial (NQ: ETFC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	50.44	50.88	49.52	49.75	2,096,098	-0.60(-1.19%)
Apr 29, 2019	49.37	50.43	49.30	50.35	1,730,674	+0.99(+2.01%)
Apr 26, 2019	49.33	49.56	48.21	49.35	2,715,342	+0.07(+0.14%)
Apr 25, 2019	48.86	49.82	48.64	49.29	1,897,494	+0.23(+0.46%)
Apr 24, 2019	49.34	49.42	48.28	49.06	3,034,376	-0.49(-0.99%)
Apr 23, 2019	49.46	50.07	48.94	49.55	2,049,994	+0.05(+0.10%)
Apr 22, 2019	49.95	50.43	49.43	49.50	2,067,778	-0.72(-1.43%)
Apr 18, 2019	50.58	51.41	49.64	50.22	5,433,027	+1.15(+2.34%)
Apr 17, 2019	49.10	49.23	48.19	49.07	3,504,904	+0.15(+0.30%)
Apr 16, 2019	48.05	48.95	48.05	48.92	2,544,915	+0.83(+1.74%)
Apr 15, 2019	48.79	48.91	47.88	48.09	1,842,216	-0.31(-0.65%)
Apr 12, 2019	48.15	48.77	47.98	48.40	2,046,690	+0.99(+2.09%)
Apr 11, 2019	47.47	47.97	47.25	47.41	1,707,799	+0.24(+0.50%)
Apr 10, 2019	47.17	47.26	46.67	47.17	1,736,744	+0.05(+0.10%)
Apr 09, 2019	47.49	47.79	46.83	47.12	1,930,323	-0.67(-1.40%)
Apr 08, 2019	47.64	47.89	47.42	47.79	1,177,902	-0.10(-0.21%)
Apr 05, 2019	47.57	47.97	47.14	47.89	1,938,744	+0.33(+0.70%)
Apr 04, 2019	47.12	47.82	47.12	47.56	1,149,473	+0.39(+0.83%)
Apr 03, 2019	47.68	48.03	46.91	47.16	1,723,696	-0.03(-0.06%)
Apr 02, 2019	47.05	47.30	46.73	47.19	1,865,700	+0.09(+0.19%)

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.