Bear Stearns Depositor, Inc. Historical Stock Prices

TZF 
$25.86
*  
unch
 negative 
unch
Get TZF Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TZF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  25.86 0
04/15/2014 25.86 25.86 25.86 25.86 00
04/14/2014 25.86 25.86 25.86 25.86 00
04/11/2014 25.86 25.86 25.86 25.86 846
04/10/2014 28.36 28.36 28.36 28.36 00
04/09/2014 28.36 28.36 28.36 28.36 00
04/08/2014 28.36 28.36 28.36 28.36 00
04/07/2014 28.36 28.36 28.36 28.36 00
04/04/2014 28.36 28.36 28.36 28.36 00
04/03/2014 28.36 28.36 28.36 28.36 180
04/02/2014 26.972 26.972 26.972 26.972 00
04/01/2014 26.972 26.972 26.972 26.972 00
03/31/2014 26.972 26.972 26.972 26.972 00
03/28/2014 26.972 26.972 26.972 26.972 00
03/27/2014 26.972 26.972 26.972 26.972 00
03/26/2014 26.972 26.972 26.972 26.972 207
03/25/2014 27.55 27.55 27.55 27.55 00
03/24/2014 27.55 27.55 27.55 27.55 00
03/21/2014 27.55 27.55 27.55 27.55 00
03/20/2014 27.55 27.55 27.55 27.55 104
03/19/2014 27.55 27.55 27.55 27.55 00
03/18/2014 27.55 27.55 27.55 27.55 00
03/17/2014 27.55 27.55 27.55 27.55 00
03/14/2014 27.55 27.55 27.55 27.55 00
03/13/2014 27.55 27.55 27.55 27.55 00
03/12/2014 27.55 27.55 27.55 27.55 100
03/11/2014 27.118 27.118 27.118 27.118 100
03/10/2014 27.72 27.72 27.72 27.72 00
03/07/2014 27.72 27.72 27.72 27.72 00
03/06/2014 27.72 27.72 27.72 27.72 00
03/05/2014 27.72 27.72 27.72 27.72 00
03/04/2014 28.6 28.6 27.72 27.72 950
03/03/2014 28.6 28.6 28.6 28.6 00
02/28/2014 28.6 28.6 28.6 28.6 00
02/27/2014 28.6 28.6 28.6 28.6 00
02/26/2014 28.6 28.6 28.6 28.6 00
02/25/2014 28.6 28.6 28.6 28.6 00
02/24/2014 28.6 28.6 28.6 28.6 00
02/21/2014 28.6 28.6 28.6 28.6 00
02/20/2014 28.6 28.6 28.6 28.6 00
02/19/2014 28.6 28.6 28.6 28.6 00
02/18/2014 28.6 28.6 28.6 28.6 00
02/14/2014 28.6 28.6 28.6 28.6 00
02/13/2014 28.6 28.6 28.6 28.6 00
02/12/2014 28.6 28.6 28.6 28.6 00
02/11/2014 28.6 28.6 28.6 28.6 00
02/10/2014 28.6 28.6 28.6 28.6 00
02/07/2014 28.6 28.6 28.6 28.6 00
02/06/2014 28.6 28.6 28.6 28.6 00
02/05/2014 28.6 28.6 28.6 28.6 00
02/04/2014 28.6 28.6 28.6 28.6 00
02/03/2014 28.6 28.6 28.6 28.6 00
01/31/2014 28.6 28.6 28.6 28.6 00
01/30/2014 28.6 28.6 28.6 28.6 00
01/29/2014 28.6 28.6 28.6 28.6 00
01/28/2014 28.6 28.6 28.6 28.6 00
01/27/2014 28.6 28.6 28.6 28.6 00
01/24/2014 28.6 28.6 28.6 28.6 00
01/23/2014 28.6 28.6 28.6 28.6 00
01/22/2014 28.6 28.6 28.6 28.6 00
01/21/2014 28.6 28.6 28.6 28.6 00
01/17/2014 28.6 28.6 28.6 28.6 100
01/16/2014 29 29 29 29 00
01/15/2014 29 29 29 29 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?