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 22, 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 (%)
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%)
Mar 02, 2009
2.254
2.310
2.240
2.240
84,421
-0.07(-3.03%)
Feb 27, 2009
2.352
2.352
2.243
2.310
29,294
-0.06(-2.37%)
Feb 26, 2009
2.263
2.366
2.263
2.366
5,713
-0.07(-2.87%)
Feb 25, 2009
2.520
2.520
2.436
2.436
20,537
-0.08(-3.33%)
Feb 24, 2009
2.576
2.576
2.431
2.520
43,232
-0.15(-5.76%)
Feb 23, 2009
2.772
2.772
2.520
2.674
23,255
-0.18(-6.37%)
Feb 20, 2009
2.660
2.856
2.590
2.856
43,564
+0.14(+5.15%)
Feb 19, 2009
2.691
2.716
2.688
2.716
5,056
+0.01(+0.52%)
Feb 18, 2009
2.695
2.730
2.688
2.702
28,661
-0.03(-1.03%)
Feb 17, 2009
2.800
2.800
2.722
2.730
7,149
-0.07(-2.50%)
Feb 13, 2009
2.660
2.870
2.660
2.800
7,806
+0.01(+0.25%)
Feb 12, 2009
2.799
2.912
2.635
2.793
49,688
+0.13(+5.00%)
Feb 11, 2009
2.702
2.744
2.660
2.660
19,344
-0.06(-2.06%)
Feb 10, 2009
2.772
2.772
2.688
2.716
39,821
-0.02(-0.88%)
Feb 09, 2009
2.702
2.744
2.590
2.740
5,153
-0.00(-0.14%)
Feb 06, 2009
2.772
2.772
2.744
2.744
5,356
-0.03(-1.01%)
Feb 05, 2009
2.837
2.837
2.772
2.772
13,213
-0.01(-0.30%)
Feb 04, 2009
2.940
3.346
2.781
2.781
61,059
+0.01(+0.30%)
Feb 03, 2009
2.767
2.839
2.674
2.772
9,431
-0.02(-0.65%)
Feb 02, 2009
2.884
2.884
2.790
2.790
2,499
+0.02(+0.66%)
Jan 30, 2009
2.610
2.772
2.593
2.772
3,085
+0.03(+1.02%)
Jan 29, 2009
2.842
2.842
2.744
2.744
4,149
-0.10(-3.45%)
Jan 28, 2009
2.842
2.842
2.842
2.842
11,070
+0.04(+1.50%)
Jan 27, 2009
2.800
2.800
2.800
2.800
3,571
-0.14(-4.76%)
Jan 26, 2009
2.912
2.940
2.912
2.940
2,321
+0.14(+5.00%)
Jan 23, 2009
2.800
2.800
2.800
2.800
1,482
-0.10(-3.29%)
Jan 22, 2009
2.834
2.912
2.814
2.895
8,935
-0.16(-5.14%)
Jan 21, 2009
2.954
3.052
2.954
3.052
1,607
+0.18(+6.34%)
Jan 20, 2009
2.996
2.996
2.870
2.870
6,028
-0.10(-3.30%)
Jan 08, 2009
2.982
2.968
2.968
2.968
2,142
-0.02(-0.75%)
Jan 07, 2009
2.798
2.991
2.798
2.991
3,139
+0.20(+7.01%)
Jan 06, 2009
2.783
2.800
2.783
2.795
2,499
+0.20(+7.89%)
Jan 05, 2009
2.848
2.848
2.590
2.590
15,723
+0.21(+8.82%)
Jan 02, 2009
2.520
2.520
2.380
2.380
23,212
-0.14(-5.56%)
Dec 31, 2008
2.240
2.898
2.100
2.520
111,237
+0.24(+10.43%)
Dec 30, 2008
2.316
2.316
2.237
2.282
13,441
+0.04(+1.87%)
Dec 29, 2008
2.240
2.240
2.240
2.240
3,931
+0.11(+4.99%)
Dec 26, 2008
2.128
2.134
2.128
2.134
1,189
-0.09(-4.13%)
Dec 22, 2008
2.215
2.226
2.170
2.226
2,042
-0.10(-4.24%)
Dec 19, 2008
2.450
2.450
2.324
2.324
1,917
-0.13(-5.14%)
Dec 18, 2008
2.515
2.520
2.447
2.450
13,002
+0.14(+6.06%)
Dec 17, 2008
2.520
2.520
2.310
2.310
37,575
-0.24(-9.34%)
Dec 16, 2008
2.523
3.430
2.523
2.548
75,101
-0.01(-0.57%)
Dec 15, 2008
2.563
2.563
2.563
2.563
357
+0.01(+0.57%)
Dec 12, 2008
2.520
2.800
2.520
2.548
25,247
+0.01(+0.55%)
Dec 11, 2008
2.517
2.739
2.267
2.534
46,806
+0.64(+34.07%)
Dec 10, 2008
1.890
1.890
1.890
1.890
649
-0.21(-10.00%)
Dec 09, 2008
2.114
2.128
2.100
2.100
6,545
-0.08(-3.85%)
Dec 08, 2008
2.226
2.237
2.100
2.184
4,821
-0.06(-2.50%)
Dec 05, 2008
2.100
2.305
2.100
2.240
2,767
+0.00(+0.00%)
Dec 04, 2008
2.489
2.739
2.117
2.240
30,772
-0.25(-10.01%)
Dec 03, 2008
2.534
2.733
2.489
2.489
29,997
+0.06(+2.30%)
Dec 01, 2008
2.520
2.433
2.433
2.433
2,856
-0.09(-3.44%)
Nov 28, 2008
2.520
2.520
2.520
2.520
1,446
+0.10(+4.05%)
Nov 26, 2008
2.506
2.520
2.422
2.422
6,010
-0.01(-0.57%)
Nov 25, 2008
2.254
2.520
2.254
2.436
9,552
+0.00(+0.00%)
Nov 24, 2008
2.520
2.520
2.257
2.436
4,463
-0.08(-3.33%)
Nov 21, 2008
2.520
2.520
2.520
2.520
1,071
+0.04(+1.58%)
Nov 19, 2008
2.487
2.481
2.481
2.481
7,856
-0.32(-11.40%)
Nov 18, 2008
2.800
2.800
2.800
2.800
357
+0.00(+0.00%)
Nov 17, 2008
3.010
3.010
2.800
2.800
6,285
-0.41(-12.66%)
Nov 14, 2008
3.024
3.206
3.024
3.206
717
+0.01(+0.44%)
Nov 13, 2008
2.809
3.192
2.800
3.192
2,499
+0.26(+8.88%)
Nov 12, 2008
3.335
3.335
2.660
2.932
16,773
-0.14(-4.65%)
Nov 11, 2008
3.304
3.304
2.865
3.075
19,998
-0.44(-12.58%)
Nov 10, 2008
3.357
3.517
3.357
3.517
4,117
+0.38(+12.24%)
Nov 07, 2008
3.024
3.133
3.024
3.133
4,642
+0.04(+1.18%)
Nov 05, 2008
3.097
3.097
3.097
3.097
0
+0.05(+1.56%)
Nov 04, 2008
3.049
3.049
3.035
3.049
4,063
-0.02(-0.55%)
Nov 03, 2008
3.066
3.066
3.066
3.066
1,539
+0.01(+0.46%)
Oct 31, 2008
3.343
3.343
3.052
3.052
14,302
-0.17(-5.22%)
Oct 30, 2008
3.220
3.220
3.220
3.220
357
+0.00(+0.00%)
Oct 29, 2008
3.192
3.220
3.192
3.220
10,188
+0.03(+0.88%)
Oct 28, 2008
3.010
3.192
2.856
3.192
8,327
+0.04(+1.33%)
Oct 27, 2008
3.150
3.528
3.150
3.150
4,399
+0.10(+3.21%)
Oct 24, 2008
2.940
3.086
2.940
3.052
10,356
-0.22(-6.84%)
Oct 23, 2008
2.879
3.276
2.879
3.276
1,571
+0.48(+17.00%)
Oct 22, 2008
2.800
3.276
2.800
2.800
6,070
-0.14(-4.76%)
Oct 21, 2008
3.399
3.399
2.940
2.940
7,856
-0.11(-3.67%)
Oct 20, 2008
3.355
4.060
3.010
3.052
61,541
-0.17(-5.14%)
Oct 17, 2008
3.273
3.360
3.217
3.217
16,830
+0.27(+9.32%)
Oct 15, 2008
2.943
2.943
2.943
2.943
0
+0.00(+0.00%)
Oct 14, 2008
3.453
3.453
2.803
2.943
29,847
+0.00(+0.00%)
Oct 13, 2008
2.921
3.276
2.604
2.943
55,938
+0.28(+10.52%)
Oct 10, 2008
3.360
3.360
2.663
2.663
19,619
-0.64(-19.34%)
Oct 09, 2008
2.968
3.301
3.108
3.301
65,709
+0.36(+12.29%)
Oct 08, 2008
3.444
3.444
2.803
2.940
34,604
-0.49(-14.29%)
Oct 07, 2008
3.920
3.920
3.363
3.430
46,424
-0.62(-15.34%)
Oct 06, 2008
4.410
4.811
3.570
4.052
40,175
-0.43(-9.56%)
Oct 03, 2008
4.480
4.480
4.480
4.480
7,392
-0.01(-0.19%)
Oct 02, 2008
4.858
4.858
4.486
4.489
19,512
-0.25(-5.37%)
Oct 01, 2008
4.620
4.794
4.618
4.744
31,586
-0.02(-0.35%)
Sep 30, 2008
4.620
4.760
4.483
4.760
11,427
-0.08(-1.73%)
Sep 29, 2008
4.760
5.600
4.550
4.844
37,029
+0.13(+2.67%)
Sep 26, 2008
4.760
4.816
4.718
4.718
7,035
+0.03(+0.60%)
Sep 25, 2008
4.690
4.690
4.690
4.690
357
-0.08(-1.62%)
Sep 24, 2008
4.767
4.767
4.767
4.767
10,713
-0.00(-0.03%)
Sep 23, 2008
4.760
4.850
4.760
4.769
4,353
+0.01(+0.18%)
Sep 22, 2008
4.620
5.038
4.620
4.760
12,188
+0.01(+0.29%)
Sep 19, 2008
4.763
5.068
4.746
4.746
10,013
-0.14(-2.87%)
Sep 18, 2008
4.830
4.986
4.830
4.886
3,928
+0.06(+1.16%)
Sep 17, 2008
4.970
4.970
4.828
4.830
7,028
-0.14(-2.82%)
Sep 15, 2008
4.970
4.970
4.970
4.970
3,928
-0.14(-2.69%)
Sep 12, 2008
5.043
5.108
4.956
5.108
7,713
+0.27(+5.56%)
Sep 11, 2008
4.844
4.844
4.839
4.839
3,928
-0.23(-4.53%)
Sep 10, 2008
5.068
5.068
5.068
5.068
1,428
+0.00(+0.08%)
Sep 09, 2008
5.015
5.141
5.012
5.065
24,283
+0.07(+1.38%)
Sep 08, 2008
4.914
4.996
4.912
4.996
1,071
-0.11(-2.25%)
Sep 05, 2008
5.110
5.110
5.110
5.110
357
+0.07(+1.39%)
Sep 04, 2008
5.180
5.180
4.903
5.040
18,569
-0.29(-5.36%)
Sep 03, 2008
5.544
5.572
5.326
5.326
11,124
+0.08(+1.44%)
Sep 02, 2008
5.320
5.320
5.250
5.250
6,428
-0.07(-1.32%)
Aug 29, 2008
5.320
5.320
5.320
5.320
599
+0.02(+0.37%)
Aug 28, 2008
5.320
5.320
5.297
5.301
11,899
-0.02(-0.37%)
Aug 27, 2008
5.539
5.539
5.116
5.320
6,785
-0.22(-4.04%)
Aug 21, 2008
5.544
5.544
5.544
5.544
1,071
-0.08(-1.49%)
Aug 20, 2008
5.740
5.740
5.628
5.628
4,999
-0.08(-1.42%)
Aug 18, 2008
5.934
5.934
5.707
5.710
1,428
+0.07(+1.19%)
Aug 15, 2008
5.670
5.670
5.642
5.642
8,213
-0.18(-3.17%)
Aug 14, 2008
5.852
5.883
5.600
5.827
8,052
+0.15(+2.69%)
Aug 13, 2008
5.740
5.740
5.665
5.675
4,785
-0.21(-3.50%)
Aug 12, 2008
5.701
6.301
5.701
5.880
9,017
+0.00(+0.00%)
Aug 11, 2008
5.880
6.861
5.880
5.880
6,295
-0.28(-4.55%)
Aug 08, 2008
5.981
6.301
5.981
6.160
2,856
-0.23(-3.61%)
Aug 07, 2008
6.026
6.547
5.900
6.392
4,828
+0.20(+3.19%)
Aug 06, 2008
6.597
6.597
6.194
6.194
12,231
-0.67(-9.71%)
Aug 05, 2008
6.494
6.861
6.438
6.861
9,320
+0.47(+7.41%)
Aug 04, 2008
6.497
7.138
6.387
6.387
13,288
-0.24(-3.67%)
Aug 01, 2008
6.578
6.631
6.578
6.631
999
-0.18(-2.59%)
Jul 31, 2008
6.721
7.141
6.721
6.807
2,667
+0.02(+0.25%)
Jul 30, 2008
6.805
7.104
6.757
6.791
50,710
-0.19(-2.77%)
Jul 29, 2008
6.984
6.984
6.984
6.984
1,782
+0.46(+6.99%)
Jul 28, 2008
6.926
7.275
6.480
6.527
25,433
-0.75(-10.31%)
Jul 25, 2008
7.279
7.281
6.903
7.278
3,464
+0.17(+2.32%)
Jul 24, 2008
7.558
7.558
7.113
7.113
13,581
-0.31(-4.15%)
Jul 23, 2008
7.421
7.421
7.421
7.421
357
-0.20(-2.57%)
Jul 22, 2008
7.421
7.617
7.421
7.617
9,042
+0.06(+0.74%)
Jul 21, 2008
7.138
7.561
7.110
7.561
14,720
+0.28(+3.89%)
Jul 18, 2008
7.278
7.278
7.278
7.278
0
+0.00(+0.00%)
Jul 17, 2008
7.278
7.278
7.278
7.278
13,213
+0.00(+0.00%)
Jul 16, 2008
7.278
7.278
7.278
7.278
0
+0.00(+0.00%)
Jul 15, 2008
6.866
7.415
6.816
7.278
3,928
-0.14(-1.92%)
Jul 14, 2008
7.421
7.421
7.421
7.421
357
-0.07(-0.93%)
Jul 11, 2008
7.491
7.491
7.491
7.491
357
-0.04(-0.59%)
Jul 10, 2008
7.558
7.558
7.421
7.535
6,428
-0.03(-0.33%)
Jul 09, 2008
7.558
7.675
6.805
7.561
6,785
-0.02(-0.26%)
Jul 08, 2008
7.423
7.631
7.423
7.580
2,499
-0.13(-1.74%)
Jul 07, 2008
7.981
8.009
7.507
7.715
3,256
+0.29(+3.92%)
Jul 04, 2008
7.423
7.423
7.423
7.423
0
+0.00(+0.00%)
Jul 03, 2008
7.423
7.423
7.423
7.423
0
+0.00(+0.00%)
Jul 02, 2008
7.474
7.533
7.423
7.423
4,717
+0.00(+0.04%)
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
.