Historical Prices for E*trade Financial, Inc (ETFC)

Symbol:

Historical Data for E*TRADE Financial Corp. (ETFC)

After Hours: $ 2.88

0.03 (+1.05%)

Volume: 81.71 k

7:56 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	2.88	2.94	2.60	2.85	25,293,437	-0.20	-6.56%
10/3/08	3.16	3.30	2.99	3.05	19,444,879	0.07	2.35%
10/2/08	3.25	3.25	2.96	2.98	14,528,702	-0.25	-7.74%
10/1/08	2.95	3.25	2.88	3.23	12,566,761	0.43	15.36%
9/30/08	3.00	3.07	2.80	2.80	17,973,300	0.20	7.69%
9/29/08	3.33	3.39	2.60	2.60	24,798,328	-0.85	-24.64%
9/26/08	3.22	3.55	3.21	3.45	13,401,350	-0.04	-1.15%
9/25/08	3.48	3.59	3.43	3.49	11,274,286	0.10	2.95%
9/24/08	3.48	3.5415	3.30	3.39	15,457,992	0.11	3.35%
9/23/08	3.47	3.55	3.26	3.28	13,648,643	-0.09	-2.67%
9/22/08	3.72	3.74	3.37	3.37	18,244,332	-0.54	-13.81%
9/19/08	3.69935	3.9787	3.42	3.91	54,481,232	0.61	18.48%
9/18/08	2.77	3.37	2.60	3.30	44,954,846	0.61	22.68%
9/17/08	2.73	2.93	2.55	2.69	25,235,140	-0.14	-4.95%
9/16/08	2.71	2.87	2.48	2.83	34,216,317	-0.02	-0.70%
9/15/08	2.98	3.14	2.85	2.85	36,067,812	-0.45	-13.64%
9/12/08	3.12	3.34	3.08	3.30	20,907,242	0.11	3.45%
9/11/08	2.94	3.21	2.85	3.19	24,458,036	0.16	5.28%
9/10/08	3.29	3.30	2.93	3.03	23,991,205	-0.15	-4.72%
9/9/08	3.37	3.46	3.17	3.18	18,180,556	-0.26	-7.56%
9/8/08	3.63	3.79	3.21	3.44	26,231,854	0.09	2.69%
9/5/08	3.18	3.35	3.11	3.35	14,893,729	0.14	4.36%
9/4/08	3.50	3.53	3.20	3.21	19,388,829	-0.31	-8.81%
9/3/08	3.25	3.55	3.19	3.52	22,697,001	0.27	8.31%
9/2/08	3.28	3.34	3.10	3.25	16,469,491	0.05	1.56%
8/29/08	3.09	3.22	3.05	3.20	12,197,791	0.09	2.89%
8/28/08	3.03	3.11	3.00	3.11	8,485,424	0.11	3.67%
8/27/08	2.96	3.00	2.92	3.00	5,467,020	0.05	1.69%
8/26/08	2.96	2.98	2.91	2.95	5,764,946	0.01	0.34%
8/25/08	2.96	2.99	2.94	2.94	4,816,192	-0.06	-2.00%
8/22/08	2.98	3.01	2.95	3.00	6,699,973	0.06	2.04%
8/21/08	2.95	2.96	2.91	2.94	7,481,433	-0.06	-2.00%
8/20/08	2.97	3.02	2.92	3.00	10,436,205	0.05	1.69%
8/19/08	3.01	3.05	2.95	2.95	7,524,130	-0.08	-2.64%
8/18/08	3.10	3.12	3.03	3.03	9,855,411	-0.07	-2.26%
8/15/08	3.11	3.12	3.04	3.10	7,972,957	0.07	2.31%
8/14/08	3.02	3.11	3.01	3.03	12,307,141	-0.02	-0.66%
8/13/08	3.06	3.08	2.97	3.05	18,132,797	0.04	1.33%
8/12/08	3.08	3.14	2.99	3.01	9,785,583	-0.14	-4.44%
8/11/08	3.04	3.20	3.00	3.15	12,254,812	0.10	3.28%
8/8/08	2.92	3.05	2.91	3.05	9,064,039	0.10	3.39%
8/7/08	2.97	3.03	2.93	2.95	9,003,491	-0.10	-3.28%
8/6/08	3.03	3.05	2.93	3.05	13,032,467	-0.02	-0.65%
8/5/08	3.03	3.09	3.00	3.07	9,890,604	0.08	2.68%
8/4/08	3.00	3.06	2.97	2.99	7,552,426	-0.06	-1.97%
8/1/08	3.01	3.05	2.92	3.05	11,311,057	0.03	0.99%
7/31/08	2.95	3.06	2.94	3.02	8,896,929	0.01	0.33%
7/30/08	3.10	3.16	2.95	3.01	17,773,453	-0.05	-1.63%
7/29/08	2.92	3.06	2.83	3.06	18,354,455	0.19	6.62%
7/28/08	3.11	3.13	2.75	2.87	28,929,567	-0.22	-7.12%
7/25/08	3.04	3.11	2.97	3.09	19,619,871	0.06	1.98%
7/24/08	3.42	3.44	3.02	3.03	43,519,163	-0.38	-11.14%
7/23/08	3.53	3.89	3.37	3.41	60,369,432	-0.64	-15.80%
7/22/08	3.51	4.05	3.0872	4.05	32,593,529	0.40	10.96%
7/21/08	3.80	3.83	3.49	3.65	22,052,559	-0.01	-0.27%
7/18/08	3.515	3.75	3.28	3.66	27,542,165	-0.04	-1.08%
7/17/08	3.40	3.81	3.23	3.70	47,412,513	0.56	17.83%
7/16/08	2.55	3.17	2.50	3.14	31,759,564	0.64	25.60%
7/15/08	2.43	2.63	2.30	2.50	26,620,620	0.04	1.63%
7/14/08	2.79	2.91	2.39	2.46	33,942,323	-0.26	-9.56%
7/11/08	2.79	2.85	2.60	2.72	21,553,926	-0.15	-5.23%
7/10/08	3.00	3.02	2.78	2.87	30,560,670	-0.15	-4.97%
7/9/08	3.16	3.22	3.00	3.02	22,003,761	-0.23	-7.08%
7/8/08	3.23	3.33	3.01	3.25	39,423,886	-0.07	-2.11%