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 (%)
Jun 30, 2010
8.391
8.498
8.292
8.490
23,841
+0.10(+1.18%)
Jun 29, 2010
8.422
8.490
8.348
8.391
3,180
-0.45(-5.12%)
Jun 25, 2010
8.844
8.844
8.844
8.844
706
+0.09(+1.00%)
Jun 24, 2010
8.603
8.773
8.603
8.756
4,593
+0.21(+2.43%)
Jun 23, 2010
8.716
8.716
8.548
8.548
1,696
-0.21(-2.36%)
Jun 22, 2010
8.436
8.754
8.295
8.754
5,212
+0.19(+2.20%)
Jun 18, 2010
8.269
8.566
8.566
8.566
1,766
-0.09(-1.01%)
Jun 17, 2010
8.631
8.688
8.631
8.654
8,569
-0.05(-0.52%)
Jun 15, 2010
8.699
8.699
8.699
8.699
353
-0.07(-0.84%)
Jun 14, 2010
8.674
8.773
8.360
8.773
13,427
+0.14(+1.64%)
Jun 11, 2010
8.713
8.713
8.391
8.631
3,887
+0.00(+0.00%)
Jun 10, 2010
8.546
8.631
8.546
8.631
1,766
+0.53(+6.57%)
Jun 09, 2010
8.099
8.099
8.099
8.099
354
-0.13(-1.56%)
Jun 08, 2010
8.499
8.499
8.227
8.227
709
-0.22(-2.55%)
Jun 07, 2010
8.908
8.908
8.219
8.443
9,949
-0.29(-3.32%)
Jun 04, 2010
8.730
8.733
8.274
8.733
2,839
+0.51(+6.25%)
Jun 01, 2010
8.220
8.219
8.219
8.219
1,064
-0.56(-6.40%)
May 28, 2010
8.460
8.781
8.420
8.781
11,266
+0.30(+3.55%)
May 27, 2010
8.471
8.480
8.471
8.480
709
+0.26(+3.22%)
May 26, 2010
8.268
8.356
8.099
8.215
9,552
-0.07(-0.82%)
May 25, 2010
8.170
8.282
8.170
8.282
2,317
-0.03(-0.34%)
May 24, 2010
8.544
8.544
8.311
8.311
1,419
-0.17(-1.99%)
May 21, 2010
8.364
8.846
8.364
8.480
10,176
+0.17(+2.03%)
May 20, 2010
8.481
8.843
8.235
8.311
42,567
-0.43(-4.87%)
May 19, 2010
8.930
8.942
8.727
8.736
21,440
-0.14(-1.52%)
May 18, 2010
8.736
8.944
8.708
8.871
18,824
+0.14(+1.58%)
May 17, 2010
8.733
8.756
8.668
8.733
12,065
+0.00(+0.00%)
May 14, 2010
9.263
9.297
8.589
8.733
26,274
-0.42(-4.62%)
May 13, 2010
9.029
9.297
9.029
9.156
6,620
+0.06(+0.62%)
May 12, 2010
9.018
9.297
9.015
9.099
20,471
-0.10(-1.13%)
May 11, 2010
9.291
9.603
8.032
9.204
85,810
+1.12(+13.83%)
May 10, 2010
8.023
8.189
7.888
8.085
32,167
+0.39(+5.03%)
May 07, 2010
7.698
7.698
7.698
7.698
532
-0.16(-2.06%)
May 06, 2010
7.840
7.860
7.829
7.860
11,245
+0.02(+0.25%)
May 05, 2010
7.798
7.840
7.789
7.840
4,501
-0.23(-2.79%)
May 04, 2010
8.065
8.065
8.065
8.065
709
+0.02(+0.27%)
May 03, 2010
8.044
8.044
8.044
8.044
532
+0.21(+2.68%)
Apr 30, 2010
7.761
7.894
7.761
7.834
8,061
+0.08(+0.98%)
Apr 29, 2010
7.772
7.803
7.747
7.758
22,604
+0.01(+0.15%)
Apr 28, 2010
7.727
7.775
7.727
7.747
8,874
+0.03(+0.36%)
Apr 27, 2010
7.680
7.719
7.680
7.719
54,651
+0.02(+0.29%)
Apr 26, 2010
7.696
7.696
7.696
7.696
1,228
-0.04(-0.47%)
Apr 23, 2010
7.747
7.747
7.691
7.733
15,263
-0.06(-0.72%)
Apr 21, 2010
7.789
7.789
7.789
7.789
0
+0.12(+1.54%)
Apr 20, 2010
7.677
7.677
7.522
7.671
3,311
+0.04(+0.48%)
Apr 19, 2010
7.043
7.651
7.043
7.634
13,776
+0.06(+0.74%)
Apr 16, 2010
7.719
7.719
7.536
7.578
4,969
+0.03(+0.41%)
Apr 15, 2010
7.758
8.065
7.541
7.547
24,233
-0.27(-3.49%)
Apr 14, 2010
7.978
8.284
7.609
7.820
10,641
-0.48(-5.74%)
Apr 13, 2010
8.311
8.412
8.212
8.296
10,322
+0.03(+0.34%)
Apr 12, 2010
8.212
8.311
8.212
8.268
2,903
+0.06(+0.72%)
Apr 09, 2010
7.880
8.352
7.869
8.209
13,155
+0.34(+4.29%)
Apr 08, 2010
7.747
7.871
7.677
7.871
8,757
+0.06(+0.83%)
Apr 07, 2010
7.543
8.085
7.539
7.806
20,467
+0.27(+3.55%)
Apr 06, 2010
7.167
7.550
7.167
7.539
17,407
+0.35(+4.94%)
Apr 05, 2010
7.113
7.184
7.113
7.184
8,114
+0.15(+2.12%)
Apr 01, 2010
7.108
7.034
7.034
7.034
7,809
-0.08(-1.11%)
Mar 31, 2010
6.972
7.113
6.970
7.113
4,997
+0.08(+1.12%)
Mar 30, 2010
7.044
7.044
6.939
7.034
10,993
-0.01(-0.14%)
Mar 29, 2010
6.840
7.096
6.840
7.044
26,871
+0.21(+3.13%)
Mar 26, 2010
6.592
6.830
6.589
6.830
23,832
+0.24(+3.61%)
Mar 25, 2010
6.592
6.592
6.592
6.592
1,774
+0.06(+0.88%)
Mar 24, 2010
6.479
6.592
6.479
6.534
56,227
+0.07(+1.16%)
Mar 23, 2010
6.482
6.567
6.460
6.460
5,729
-0.13(-2.01%)
Mar 22, 2010
6.519
6.694
6.406
6.592
13,048
+0.11(+1.74%)
Mar 19, 2010
6.592
6.592
6.479
6.479
12,832
-0.11(-1.71%)
Mar 18, 2010
6.437
6.592
6.404
6.592
11,185
+0.15(+2.41%)
Mar 17, 2010
6.423
6.437
6.409
6.437
3,514
+0.04(+0.63%)
Mar 16, 2010
6.496
6.496
6.339
6.397
2,378
-0.06(-0.98%)
Mar 15, 2010
6.409
6.479
6.367
6.460
11,146
+0.12(+1.91%)
Mar 12, 2010
6.155
6.643
6.141
6.339
103,530
+0.21(+3.45%)
Mar 11, 2010
6.095
6.127
6.078
6.127
19,839
+0.06(+1.07%)
Mar 10, 2010
6.060
6.062
6.016
6.062
10,977
+0.00(+0.05%)
Mar 09, 2010
5.880
6.060
5.880
6.060
15,438
+0.04(+0.70%)
Mar 08, 2010
6.060
6.060
6.002
6.018
40,753
-0.04(-0.74%)
Mar 05, 2010
6.020
6.062
6.020
6.062
11,427
+0.00(+0.00%)
Mar 04, 2010
6.006
6.076
6.006
6.062
8,549
+0.18(+3.10%)
Mar 03, 2010
5.950
6.020
5.878
5.880
110,898
-0.00(-0.07%)
Mar 02, 2010
5.883
5.893
5.880
5.885
1,785
-0.07(-1.11%)
Mar 01, 2010
5.880
5.950
5.880
5.950
6,785
+0.07(+1.19%)
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%)
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
.