Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pathward Financial Inc
(NQ:
CASH
)
55.00
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2010
5.833
5.950
5.782
5.880
23,840
+0.13(+2.19%)
Feb 25, 2010
5.799
5.799
5.735
5.754
2,499
-0.08(-1.30%)
Feb 24, 2010
5.876
5.880
5.676
5.830
4,285
-0.05(-0.86%)
Feb 23, 2010
5.950
5.950
5.878
5.880
2,978
-0.05(-0.85%)
Feb 22, 2010
5.880
6.009
5.880
5.931
7,856
+0.05(+0.86%)
Feb 19, 2010
5.743
5.880
5.743
5.880
14,995
+0.07(+1.20%)
Feb 18, 2010
5.749
5.810
5.749
5.810
9,652
+0.07(+1.17%)
Feb 17, 2010
5.743
5.754
5.740
5.743
11,859
-0.01(-0.15%)
Feb 16, 2010
5.810
6.020
5.693
5.752
40,718
-0.02(-0.29%)
Feb 12, 2010
5.850
5.768
5.768
5.768
38,211
-0.09(-1.53%)
Feb 11, 2010
5.880
5.880
5.733
5.858
45,114
-0.02(-0.38%)
Feb 10, 2010
5.248
5.880
5.248
5.880
73,519
+0.79(+15.45%)
Feb 09, 2010
5.088
5.096
4.972
5.094
6,070
-0.09(-1.68%)
Feb 08, 2010
4.970
5.376
4.970
5.180
1,142
+0.15(+2.89%)
Feb 05, 2010
4.816
5.035
4.816
5.035
8,017
+0.16(+3.33%)
Feb 04, 2010
5.136
5.136
4.788
4.872
57,116
-0.22(-4.40%)
Feb 03, 2010
5.081
5.402
5.080
5.096
7,142
+0.04(+0.80%)
Feb 02, 2010
4.928
5.082
4.928
5.056
15,848
+0.13(+2.70%)
Feb 01, 2010
4.861
5.256
4.858
4.923
10,063
-0.06(-1.24%)
Jan 29, 2010
5.211
5.315
4.895
4.984
48,728
-0.28(-5.37%)
Jan 28, 2010
5.477
5.487
5.113
5.267
10,349
-0.28(-5.05%)
Jan 27, 2010
5.628
5.733
5.544
5.547
16,277
-0.28(-4.76%)
Jan 26, 2010
6.020
6.020
5.600
5.824
40,728
-0.19(-3.17%)
Jan 25, 2010
6.090
6.090
6.015
6.015
13,759
-0.08(-1.24%)
Jan 22, 2010
6.158
6.158
6.090
6.090
6,278
+0.00(+0.00%)
Jan 21, 2010
6.093
6.095
6.090
6.090
9,227
+0.00(+0.00%)
Jan 20, 2010
6.118
6.118
6.090
6.090
892
+0.00(+0.00%)
Jan 19, 2010
6.132
6.132
6.090
6.090
17,691
+0.07(+1.16%)
Jan 14, 2010
6.132
6.020
6.020
6.020
3,571
-0.11(-1.83%)
Jan 13, 2010
6.272
6.275
6.132
6.132
6,049
-0.17(-2.67%)
Jan 12, 2010
6.267
6.301
6.267
6.301
11,145
+0.07(+1.12%)
Jan 11, 2010
6.245
6.245
6.231
6.231
2,142
+0.04(+0.63%)
Jan 08, 2010
6.163
6.191
6.160
6.191
6,738
+0.03(+0.50%)
Jan 07, 2010
6.020
6.161
5.964
6.161
21,244
+0.20(+3.29%)
Jan 06, 2010
5.950
6.158
5.900
5.964
92,678
+0.01(+0.19%)
Jan 05, 2010
5.897
6.046
5.880
5.953
10,977
+0.10(+1.72%)
Jan 04, 2010
6.399
6.399
5.603
5.852
27,226
-0.00(-0.00%)
Dec 31, 2009
5.850
5.852
5.852
5.852
23,569
-0.03(-0.43%)
Dec 30, 2009
5.850
5.878
5.850
5.878
2,824
-0.00(-0.05%)
Dec 29, 2009
5.824
5.880
5.810
5.880
10,449
+0.15(+2.69%)
Dec 28, 2009
5.880
5.880
5.718
5.726
6,585
-0.16(-2.64%)
Dec 24, 2009
5.882
5.882
5.882
5.882
357
+0.00(+0.02%)
Dec 23, 2009
6.020
6.020
5.880
5.880
3,928
-0.14(-2.33%)
Dec 22, 2009
6.090
6.090
5.866
6.020
5,985
+0.08(+1.27%)
Dec 21, 2009
6.099
6.099
5.945
5.945
2,856
-0.05(-0.79%)
Dec 18, 2009
5.908
6.020
5.721
5.992
6,428
-0.11(-1.83%)
Dec 17, 2009
5.880
6.146
5.816
6.104
10,909
+0.18(+3.07%)
Dec 16, 2009
5.922
5.922
5.922
5.922
357
-0.34(-5.36%)
Dec 14, 2009
6.258
6.258
6.258
6.258
1,071
+0.27(+4.52%)
Dec 10, 2009
5.987
5.987
5.987
5.987
0
-0.29(-4.54%)
Dec 09, 2009
6.357
6.357
6.255
6.272
1,149
-0.10(-1.58%)
Dec 08, 2009
6.163
6.373
6.132
6.373
11,427
+0.41(+6.90%)
Dec 07, 2009
6.295
6.295
5.935
5.962
1,428
-0.34(-5.38%)
Dec 04, 2009
5.942
6.301
5.942
6.301
1,785
+0.14(+2.27%)
Dec 02, 2009
5.850
6.160
6.160
6.160
51,424
+0.02(+0.27%)
Dec 01, 2009
6.090
6.144
6.090
6.144
13,391
+0.05(+0.76%)
Nov 30, 2009
6.099
6.099
6.097
6.097
2,499
+0.01(+0.11%)
Nov 25, 2009
6.090
6.090
6.090
6.090
6,428
-0.04(-0.59%)
Nov 24, 2009
6.090
6.127
6.089
6.127
17,730
+0.25(+4.19%)
Nov 23, 2009
5.880
5.880
5.880
5.880
535
-0.14(-2.33%)
Nov 20, 2009
5.914
6.020
5.914
6.020
1,110
+0.10(+1.61%)
Nov 19, 2009
6.301
6.301
5.917
5.925
44,192
-0.24(-3.82%)
Nov 18, 2009
6.301
6.309
6.161
6.161
4,263
-0.14(-2.22%)
Nov 17, 2009
6.301
6.301
6.301
6.301
1,428
-0.07(-1.10%)
Nov 13, 2009
5.978
6.371
6.371
6.371
14,284
-0.01(-0.18%)
Nov 12, 2009
6.382
6.382
6.382
6.382
2,128
+0.08(+1.24%)
Nov 11, 2009
6.233
6.303
6.233
6.303
2,142
+0.07(+1.17%)
Nov 10, 2009
6.226
6.231
6.226
6.231
2,142
+0.07(+1.14%)
Nov 09, 2009
6.314
6.314
6.160
6.160
6,145
-0.02(-0.34%)
Nov 06, 2009
5.967
6.181
5.922
6.181
3,928
-0.12(-1.89%)
Nov 05, 2009
6.188
6.301
6.188
6.301
21,516
+0.14(+2.27%)
Nov 04, 2009
6.188
6.214
6.160
6.160
1,428
+0.00(+0.00%)
Nov 03, 2009
6.156
6.160
6.156
6.160
3,460
+0.13(+2.18%)
Oct 28, 2009
6.029
6.029
6.029
6.029
0
-0.27(-4.31%)
Oct 27, 2009
6.301
6.301
6.301
6.301
1,449
+0.00(+0.00%)
Oct 22, 2009
6.287
6.301
6.301
6.301
1,785
-0.02(-0.27%)
Oct 21, 2009
6.278
6.317
6.258
6.317
4,353
+0.05(+0.74%)
Oct 20, 2009
6.497
6.637
6.271
6.271
9,477
-0.00(-0.02%)
Oct 19, 2009
6.396
6.396
6.272
6.272
714
-0.00(-0.07%)
Oct 16, 2009
6.637
6.637
6.277
6.277
2,746
-0.23(-3.55%)
Oct 15, 2009
6.628
6.628
6.494
6.508
2,142
-0.07(-1.11%)
Oct 14, 2009
6.651
6.651
6.580
6.580
5,713
-0.06(-0.90%)
Oct 13, 2009
6.640
6.640
6.640
6.640
714
-0.01(-0.16%)
Oct 12, 2009
6.632
6.651
6.539
6.651
36,486
+0.00(+0.01%)
Oct 09, 2009
6.650
6.650
6.650
6.650
1,071
+0.10(+1.58%)
Oct 08, 2009
6.558
6.640
6.547
6.547
3,149
-0.10(-1.43%)
Oct 07, 2009
6.651
6.651
6.639
6.642
4,303
-0.01(-0.19%)
Oct 06, 2009
6.606
6.655
6.555
6.655
1,460
+0.00(+0.06%)
Oct 05, 2009
6.511
6.651
6.441
6.651
10,881
+0.01(+0.21%)
Oct 02, 2009
6.637
6.651
6.634
6.637
8,445
+0.00(+0.00%)
Oct 01, 2009
6.642
6.693
6.623
6.637
5,624
-0.04(-0.67%)
Sep 30, 2009
6.223
6.681
6.223
6.681
21,519
+0.10(+1.58%)
Sep 29, 2009
6.581
6.581
6.578
6.578
1,078
-0.07(-1.09%)
Sep 28, 2009
6.564
6.651
6.564
6.651
3,581
+0.02(+0.30%)
Sep 25, 2009
6.609
6.631
6.497
6.631
4,999
+0.25(+3.92%)
Sep 24, 2009
6.381
6.381
6.381
6.381
714
-0.04(-0.66%)
Sep 18, 2009
6.441
6.424
6.424
6.424
5,713
-0.03(-0.52%)
Sep 17, 2009
6.735
6.735
6.455
6.457
7,499
-0.28(-4.12%)
Sep 16, 2009
6.634
6.861
6.359
6.735
40,414
+0.20(+3.00%)
Sep 15, 2009
6.595
6.595
6.539
6.539
3,996
-0.07(-1.06%)
Sep 14, 2009
6.550
6.609
6.533
6.609
6,963
+0.17(+2.56%)
Sep 11, 2009
6.441
6.595
6.441
6.443
34,397
+0.11(+1.77%)
Sep 10, 2009
6.239
6.578
6.239
6.331
62,734
-0.25(-3.75%)
Sep 09, 2009
6.553
6.581
6.160
6.578
31,426
-0.00(-0.04%)
Sep 08, 2009
6.275
6.581
6.275
6.581
10,713
+0.34(+5.38%)
Sep 04, 2009
6.228
6.272
6.228
6.245
18,052
+0.01(+0.22%)
Sep 03, 2009
6.043
6.382
6.043
6.231
16,262
-0.09(-1.46%)
Sep 02, 2009
6.245
6.323
6.245
6.323
18,569
+0.36(+6.06%)
Sep 01, 2009
6.032
6.160
5.962
5.962
55,206
-0.06(-0.98%)
Aug 31, 2009
6.032
6.100
6.020
6.020
6,070
-0.10(-1.60%)
Aug 28, 2009
6.245
6.245
6.021
6.118
5,967
-0.17(-2.69%)
Aug 26, 2009
6.298
6.298
6.160
6.288
4,331
+0.11(+1.79%)
Aug 24, 2009
6.132
6.177
6.177
6.177
12,499
+0.00(+0.02%)
Aug 21, 2009
6.163
6.177
6.160
6.176
21,783
+0.01(+0.11%)
Aug 20, 2009
6.090
6.188
6.090
6.169
7,856
-0.02(-0.32%)
Aug 19, 2009
6.191
6.354
6.188
6.188
2,856
-0.01(-0.09%)
Aug 18, 2009
6.160
6.194
6.034
6.194
9,852
+0.03(+0.55%)
Aug 17, 2009
6.191
6.191
6.160
6.160
3,574
+0.00(+0.00%)
Aug 13, 2009
6.034
6.160
6.160
6.160
6,070
-0.02(-0.40%)
Aug 12, 2009
6.298
6.413
6.183
6.185
22,855
-0.13(-2.05%)
Aug 11, 2009
6.441
6.558
6.222
6.314
97,852
-0.27(-4.04%)
Aug 10, 2009
6.160
6.581
6.160
6.581
9,659
+0.36(+5.76%)
Aug 07, 2009
6.441
6.581
6.062
6.222
53,677
-0.36(-5.45%)
Aug 06, 2009
6.441
6.694
6.441
6.581
14,138
+0.30(+4.72%)
Aug 05, 2009
6.225
6.421
6.222
6.284
6,070
-0.13(-2.05%)
Aug 04, 2009
6.222
6.418
6.222
6.415
7,495
+0.06(+0.88%)
Aug 03, 2009
6.162
6.359
6.160
6.359
9,042
+0.14(+2.21%)
Jul 31, 2009
6.090
6.222
6.062
6.222
17,455
+0.17(+2.87%)
Jul 30, 2009
6.145
6.146
6.020
6.048
21,355
-0.10(-1.59%)
Jul 29, 2009
6.152
6.152
6.142
6.146
10,356
+0.03(+0.46%)
Jul 28, 2009
6.281
6.281
6.118
6.118
853
-0.59(-8.81%)
Jul 27, 2009
6.301
6.709
6.188
6.709
4,999
+0.41(+6.49%)
Jul 24, 2009
6.160
6.301
6.135
6.301
48,553
+0.16(+2.55%)
Jul 22, 2009
6.023
6.144
6.144
6.144
8,213
+0.12(+2.00%)
Jul 21, 2009
6.023
6.023
6.023
6.023
714
+0.00(+0.05%)
Jul 20, 2009
6.020
6.020
6.020
6.020
714
-0.13(-2.09%)
Jul 17, 2009
5.740
6.149
5.740
6.149
8,363
+0.75(+13.96%)
Jul 16, 2009
5.396
5.396
5.396
5.396
357
-0.44(-7.58%)
Jul 13, 2009
5.838
5.838
5.838
5.838
0
+0.03(+0.48%)
Jul 10, 2009
5.878
5.948
5.810
5.810
4,285
+0.26(+4.69%)
Jul 08, 2009
5.550
5.550
5.550
5.550
0
-0.33(-5.62%)
Jul 07, 2009
5.880
5.880
5.880
5.880
1,071
-0.07(-1.18%)
Jul 06, 2009
5.850
5.953
5.739
5.950
14,816
+0.35(+6.30%)
Jul 02, 2009
5.880
5.880
5.598
5.598
12,873
-0.42(-7.02%)
Jul 01, 2009
5.953
6.020
5.880
6.020
18,955
-0.01(-0.09%)
Jun 30, 2009
5.950
6.160
5.950
6.026
7,142
+0.08(+1.27%)
Jun 29, 2009
5.950
5.950
5.950
5.950
5,299
-0.00(-0.05%)
Jun 26, 2009
5.698
5.953
5.698
5.953
54,281
+0.00(+0.05%)
Jun 25, 2009
5.953
5.953
5.950
5.950
3,214
+0.06(+0.95%)
Jun 24, 2009
5.978
5.978
5.894
5.894
15,888
-0.06(-0.94%)
Jun 23, 2009
5.950
6.158
5.936
5.950
15,184
+0.00(+0.00%)
Jun 22, 2009
5.950
5.953
5.684
5.950
113,576
+0.00(+0.00%)
Jun 19, 2009
5.950
5.950
5.684
5.950
40,568
+0.00(+0.00%)
Jun 18, 2009
5.950
5.950
5.950
5.950
1,785
+0.07(+1.19%)
Jun 17, 2009
5.600
5.911
5.600
5.880
9,284
-0.00(-0.05%)
Jun 16, 2009
5.799
5.978
5.799
5.883
3,214
-0.10(-1.59%)
Jun 15, 2009
5.936
5.978
5.880
5.978
16,805
+0.10(+1.67%)
Jun 12, 2009
5.600
6.160
5.600
5.880
7,142
+0.31(+5.63%)
Jun 11, 2009
5.460
5.567
5.460
5.567
4,999
+0.03(+0.61%)
Jun 10, 2009
5.550
5.550
5.446
5.533
27,140
+0.46(+9.17%)
Jun 09, 2009
5.046
5.250
5.046
5.068
7,856
+0.03(+0.50%)
Jun 08, 2009
5.217
5.217
5.043
5.043
5,356
-0.05(-1.04%)
Jun 05, 2009
4.886
5.102
4.886
5.096
52,852
+0.20(+4.00%)
Jun 04, 2009
4.895
4.900
4.755
4.900
14,641
+0.01(+0.11%)
Jun 03, 2009
4.755
4.934
4.512
4.895
8,827
+0.07(+1.45%)
Jun 02, 2009
4.301
4.825
3.918
4.825
29,119
+0.35(+7.82%)
Jun 01, 2009
4.340
4.508
4.340
4.475
57,506
+0.10(+2.24%)
May 29, 2009
4.293
4.377
4.196
4.377
28,019
+0.18(+4.20%)
May 28, 2009
4.172
4.320
4.072
4.200
33,722
-0.11(-2.60%)
May 27, 2009
4.312
4.312
4.312
4.312
4,642
+0.19(+4.62%)
May 26, 2009
3.646
4.324
3.609
4.122
50,838
+0.03(+0.75%)
May 22, 2009
4.004
4.130
4.004
4.091
4,285
-0.04(-0.95%)
May 21, 2009
3.979
4.130
3.979
4.130
5,713
-0.33(-7.47%)
May 20, 2009
4.273
4.472
4.273
4.464
7,517
+0.24(+5.56%)
May 19, 2009
4.284
4.284
4.203
4.228
8,927
-0.08(-1.95%)
May 18, 2009
4.311
4.340
4.284
4.312
24,069
-0.01(-0.32%)
May 15, 2009
4.060
4.402
4.060
4.326
28,354
+0.04(+0.85%)
May 14, 2009
4.830
4.830
3.979
4.290
78,115
-0.43(-9.13%)
May 13, 2009
4.142
4.730
4.142
4.721
22,408
+0.37(+8.56%)
May 12, 2009
4.228
4.480
4.228
4.349
11,702
+0.12(+2.85%)
May 11, 2009
4.228
4.230
4.228
4.228
1,785
-0.04(-0.98%)
May 08, 2009
4.198
4.270
4.098
4.270
17,162
+0.21(+5.17%)
May 07, 2009
4.130
4.130
3.724
4.060
9,988
+0.00(+0.00%)
May 06, 2009
3.892
4.060
3.892
4.060
13,541
+0.19(+4.92%)
May 05, 2009
3.845
4.063
3.845
3.870
5,713
+0.08(+2.07%)
May 04, 2009
3.792
3.792
3.792
3.792
357
+0.01(+0.30%)
May 01, 2009
3.709
3.780
3.709
3.780
11,416
+0.14(+3.85%)
Apr 30, 2009
3.685
3.710
3.640
3.640
15,898
-0.06(-1.52%)
Apr 29, 2009
3.471
3.696
3.461
3.696
12,959
+0.21(+5.98%)
Apr 28, 2009
3.359
3.488
3.357
3.488
9,638
+0.41(+13.23%)
Apr 27, 2009
3.080
3.080
3.080
3.080
357
+0.00(+0.00%)
Apr 24, 2009
3.170
3.220
2.828
3.080
22,773
+0.22(+7.84%)
Apr 22, 2009
2.800
2.856
2.856
2.856
1,071
+0.03(+0.99%)
Apr 21, 2009
2.828
2.828
2.828
2.828
1,071
+0.03(+1.00%)
Apr 20, 2009
2.643
2.800
2.643
2.800
21,933
+0.20(+7.53%)
Apr 17, 2009
2.632
2.632
2.604
2.604
17,855
+0.03(+0.98%)
Apr 16, 2009
2.632
2.632
2.579
2.579
18,819
+0.00(+0.00%)
Apr 15, 2009
2.600
2.600
2.579
2.579
4,285
-0.01(-0.38%)
Apr 14, 2009
2.520
2.589
2.520
2.589
23,212
+0.09(+3.64%)
Apr 13, 2009
2.520
2.593
2.487
2.498
32,072
-0.05(-1.98%)
Apr 09, 2009
2.520
2.587
2.520
2.548
10,970
+0.03(+1.11%)
Apr 08, 2009
2.554
2.554
2.520
2.520
3,571
-0.03(-1.10%)
Apr 07, 2009
2.534
2.548
2.534
2.548
1,428
+0.05(+1.90%)
Apr 06, 2009
2.517
2.604
2.453
2.501
9,867
+0.06(+2.64%)
Apr 03, 2009
2.383
2.520
2.380
2.436
9,959
+0.06(+2.35%)
Apr 02, 2009
2.655
3.009
2.380
2.380
26,426
-0.20(-7.61%)
Apr 01, 2009
3.187
3.187
2.526
2.576
18,562
-0.35(-11.96%)
Mar 31, 2009
3.145
3.145
2.926
2.926
25,687
+0.13(+4.50%)
Mar 30, 2009
3.360
3.492
2.800
2.800
7,963
-0.57(-16.94%)
Mar 26, 2009
3.439
3.439
3.371
3.371
4,142
-0.07(-1.95%)
Mar 25, 2009
3.332
3.693
3.304
3.439
63,373
+0.01(+0.24%)
Mar 23, 2009
3.430
3.430
3.430
3.430
0
+0.49(+16.67%)
Mar 20, 2009
2.940
2.940
2.940
2.940
714
+0.03(+0.96%)
Mar 19, 2009
2.807
2.912
2.807
2.912
3,660
+0.04(+1.46%)
Mar 18, 2009
2.744
2.870
2.744
2.870
3,214
+0.12(+4.54%)
Mar 17, 2009
2.450
2.755
2.100
2.746
14,152
+0.42(+17.99%)
Mar 16, 2009
2.240
2.327
2.240
2.327
16,427
+0.14(+6.54%)
Mar 13, 2009
2.086
2.240
1.960
2.184
11,445
+0.19(+9.40%)
Mar 12, 2009
1.946
1.997
1.946
1.997
7,003
+0.05(+2.59%)
Mar 11, 2009
2.153
2.153
1.890
1.946
5,892
+0.10(+5.54%)
Mar 10, 2009
2.212
2.307
1.844
1.844
45,821
-0.39(-17.48%)
Mar 09, 2009
1.988
2.235
1.988
2.235
1,428
+0.15(+7.26%)
Mar 06, 2009
1.966
2.181
1.602
2.083
76,218
-0.07(-3.38%)
Mar 05, 2009
2.033
2.156
2.033
2.156
5,178
+0.06(+2.67%)
Mar 04, 2009
2.103
2.142
2.100
2.100
50,274
-0.14(-6.25%)
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
.