Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bofi Holding Inc (NQ: BOFI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.65 14.00 13.51 13.99 27,509 +0.24(+1.78%)
Jul 28, 2011 13.68 13.95 13.52 13.75 17,248 +0.10(+0.73%)
Jul 27, 2011 13.76 14.09 13.51 13.65 44,844 -0.12(-0.87%)
Jul 26, 2011 14.03 14.50 13.63 13.77 28,366 -0.19(-1.36%)
Jul 25, 2011 14.77 14.77 13.95 13.96 38,746 -0.94(-6.31%)
Jul 22, 2011 15.04 15.10 14.85 14.90 21,347 -0.11(-0.73%)
Jul 21, 2011 14.91 15.07 14.72 15.01 81,056 +0.11(+0.74%)
Jul 20, 2011 15.00 15.00 14.76 14.90 5,590 -0.13(-0.86%)
Jul 19, 2011 14.87 15.03 14.50 15.03 17,704 +0.23(+1.55%)
Jul 18, 2011 14.96 15.00 14.71 14.80 9,722 -0.13(-0.87%)
Jul 15, 2011 14.99 15.10 14.76 14.93 21,177 -0.06(-0.40%)
Jul 14, 2011 15.10 15.10 14.89 14.99 24,594 -0.11(-0.73%)
Jul 13, 2011 14.99 15.10 14.81 15.10 16,055 +0.08(+0.53%)
Jul 12, 2011 14.98 15.14 14.97 15.02 10,312 +0.02(+0.13%)
Jul 11, 2011 15.13 15.16 14.87 15.00 14,653 -0.10(-0.66%)
Jul 08, 2011 14.81 15.20 14.73 15.10 13,772 +0.08(+0.53%)
Jul 07, 2011 14.78 15.19 14.70 15.02 14,719 +0.31(+2.11%)
Jul 06, 2011 14.60 14.79 14.60 14.71 15,310 +0.06(+0.41%)
Jul 05, 2011 14.81 14.81 14.57 14.65 38,173 -0.17(-1.15%)
Jul 01, 2011 14.37 14.88 14.24 14.82 39,386 +0.41(+2.85%)
Jun 30, 2011 14.59 14.82 14.40 14.41 18,255 -0.19(-1.30%)
Jun 29, 2011 14.90 15.03 14.56 14.60 24,875 -0.22(-1.48%)
Jun 28, 2011 14.86 14.86 14.66 14.82 14,012 -0.01(-0.07%)
Jun 27, 2011 14.84 14.85 14.64 14.83 20,199 +0.03(+0.20%)
Jun 24, 2011 14.61 15.01 14.56 14.80 395,837 +0.09(+0.61%)
Jun 23, 2011 14.44 15.18 14.28 14.71 24,167 +0.07(+0.48%)
Jun 22, 2011 14.74 14.82 14.41 14.64 18,114 -0.17(-1.15%)
Jun 21, 2011 14.19 14.82 14.05 14.81 23,332 +0.72(+5.11%)
Jun 20, 2011 14.10 14.22 13.92 14.09 18,823 +0.00(+0.00%)
Jun 17, 2011 14.90 15.16 13.90 14.09 59,048 -0.71(-4.80%)
Jun 16, 2011 13.84 15.04 13.84 14.80 42,934 +0.97(+7.01%)
Jun 15, 2011 14.09 14.17 13.71 13.83 36,110 -0.37(-2.61%)
Jun 14, 2011 14.08 14.33 13.94 14.20 37,568 +0.22(+1.57%)
Jun 13, 2011 14.02 14.22 13.66 13.98 90,495 +0.05(+0.36%)
Jun 10, 2011 14.03 14.04 13.82 13.93 33,654 -0.14(-1.00%)
Jun 09, 2011 14.43 14.43 14.06 14.07 63,060 -0.30(-2.09%)
Jun 08, 2011 14.40 14.40 14.27 14.37 8,928 -0.12(-0.83%)
Jun 07, 2011 14.48 14.62 14.40 14.49 12,004 +0.11(+0.76%)
Jun 06, 2011 14.45 14.63 14.29 14.38 77,918 -0.09(-0.62%)
Jun 03, 2011 14.83 14.99 14.47 14.47 33,301 -1.04(-6.71%)
May 24, 2011 15.77 15.80 15.47 15.51 87,654 -0.25(-1.59%)
May 23, 2011 15.89 15.97 15.71 15.76 71,325 -0.37(-2.29%)
May 20, 2011 15.63 16.18 15.56 16.13 66,710 +0.39(+2.48%)
May 19, 2011 16.12 16.12 15.64 15.74 14,803 -0.27(-1.69%)
May 18, 2011 16.33 16.33 15.80 16.01 48,900 -0.25(-1.54%)
May 17, 2011 15.87 16.46 15.66 16.26 76,100 +0.39(+2.46%)
May 16, 2011 16.20 16.23 15.82 15.87 30,063 -0.36(-2.22%)
May 13, 2011 16.08 16.39 16.02 16.23 78,970 -0.14(-0.86%)
May 12, 2011 16.24 16.37 16.00 16.37 66,092 +0.08(+0.49%)
May 11, 2011 16.36 16.45 16.26 16.29 61,273 -0.16(-0.97%)
May 10, 2011 16.36 16.72 16.31 16.45 136,590 +0.16(+0.98%)
May 09, 2011 16.07 16.45 16.07 16.29 43,765 +0.22(+1.37%)
May 06, 2011 16.29 16.72 16.05 16.07 29,221 -0.20(-1.23%)
May 05, 2011 15.16 16.70 15.14 16.27 85,931 +0.95(+6.20%)
May 04, 2011 15.62 15.71 15.31 15.32 11,413 -0.50(-3.16%)
May 03, 2011 16.45 16.47 15.69 15.82 26,532 -0.74(-4.47%)
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.