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
)
54.73
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 30, 2012
6.739
6.197
6.197
6.197
3,340
-0.54(-8.00%)
Jul 27, 2012
6.745
6.745
6.736
6.736
1,002
-0.07(-1.10%)
Jul 26, 2012
6.733
6.886
6.733
6.811
9,926
+0.09(+1.34%)
Jul 25, 2012
6.811
6.811
6.676
6.721
9,018
-0.09(-1.32%)
Jul 24, 2012
6.736
6.883
6.664
6.811
13,210
+0.08(+1.20%)
Jul 23, 2012
6.590
6.733
6.551
6.730
14,192
+0.05(+0.81%)
Jul 20, 2012
6.512
6.676
6.512
6.676
20,107
+0.30(+4.69%)
Jul 19, 2012
6.437
6.670
6.293
6.377
48,876
-0.08(-1.30%)
Jul 18, 2012
6.290
6.587
6.290
6.461
38,461
+0.16(+2.53%)
Jul 17, 2012
6.329
6.332
6.227
6.301
11,095
-0.01(-0.11%)
Jul 16, 2012
6.233
6.308
6.233
6.308
2,004
+0.01(+0.15%)
Jul 12, 2012
6.257
6.299
6.299
6.299
4,342
-0.13(-2.01%)
Jul 11, 2012
6.108
6.428
6.108
6.428
17,659
+0.33(+5.40%)
Jul 10, 2012
6.036
6.099
5.842
6.099
2,224
+0.08(+1.34%)
Jul 09, 2012
6.018
6.137
6.018
6.018
10,007
+0.03(+0.45%)
Jul 06, 2012
5.943
6.018
5.943
5.991
10,304
+0.02(+0.35%)
Jul 03, 2012
5.988
5.970
5.970
5.970
4,008
+0.10(+1.76%)
Jul 02, 2012
5.928
5.988
5.867
5.867
5,698
-0.06(-1.04%)
Jun 29, 2012
5.967
5.967
5.847
5.928
8,076
+0.02(+0.30%)
Jun 28, 2012
5.937
5.937
5.907
5.910
1,169
-0.08(-1.30%)
Jun 27, 2012
5.988
5.988
5.988
5.988
8,183
+0.04(+0.76%)
Jun 26, 2012
6.140
6.140
5.943
5.943
6,012
-0.19(-3.17%)
Jun 25, 2012
6.137
6.137
6.137
6.137
334
+0.00(+0.00%)
Jun 22, 2012
6.167
6.200
6.137
6.137
6,075
-0.09(-1.44%)
Jun 21, 2012
6.227
6.227
6.227
6.227
334
-0.02(-0.34%)
Jun 19, 2012
6.248
6.248
6.248
6.248
1,002
+0.02(+0.34%)
Jun 18, 2012
6.146
6.251
6.102
6.227
6,770
+0.01(+0.10%)
Jun 15, 2012
6.143
6.221
6.137
6.221
2,548
-0.04(-0.57%)
Jun 14, 2012
6.257
6.257
6.257
6.257
668
+0.12(+1.95%)
Jun 13, 2012
6.167
6.167
6.137
6.137
1,336
+0.00(+0.00%)
Jun 12, 2012
6.135
6.170
6.135
6.137
25,896
-0.11(-1.73%)
Jun 11, 2012
6.424
6.425
6.245
6.245
4,372
-0.06(-1.00%)
Jun 08, 2012
6.308
6.308
6.308
6.308
668
-0.02(-0.38%)
Jun 07, 2012
6.281
6.422
6.281
6.332
3,640
-0.03(-0.48%)
Jun 06, 2012
6.213
6.363
6.213
6.363
1,344
+0.23(+3.80%)
Jun 05, 2012
6.166
6.234
6.106
6.130
10,915
-0.10(-1.62%)
Jun 04, 2012
6.311
6.311
6.231
6.231
36,586
+0.12(+2.05%)
Jun 01, 2012
6.100
6.246
6.100
6.106
7,248
-0.01(-0.15%)
May 31, 2012
6.109
6.239
6.109
6.115
3,360
+0.01(+0.10%)
May 30, 2012
6.127
6.127
6.100
6.109
5,040
-0.10(-1.63%)
May 29, 2012
6.169
6.210
6.103
6.210
2,016
+0.11(+1.80%)
May 25, 2012
6.100
6.109
6.100
6.100
5,524
-0.04(-0.68%)
May 24, 2012
6.154
6.154
6.142
6.142
672
+0.04(+0.63%)
May 23, 2012
6.100
6.249
6.100
6.103
3,360
-0.04(-0.73%)
May 22, 2012
6.323
6.448
6.100
6.148
14,060
-0.16(-2.55%)
May 21, 2012
6.100
6.308
6.100
6.308
8,999
+0.21(+3.41%)
May 18, 2012
6.264
6.264
6.100
6.100
5,712
-0.16(-2.61%)
May 17, 2012
6.255
6.264
6.255
6.264
1,008
+0.15(+2.53%)
May 16, 2012
6.100
6.115
6.100
6.109
8,334
-0.05(-0.87%)
May 15, 2012
6.160
6.249
6.106
6.163
25,476
-0.16(-2.50%)
May 14, 2012
6.320
6.320
6.320
6.320
672
-0.02(-0.38%)
May 11, 2012
6.457
6.546
6.344
6.344
30,806
-0.07(-1.16%)
May 10, 2012
6.389
6.463
6.389
6.419
16,870
+0.02(+0.33%)
May 09, 2012
6.064
6.401
6.064
6.398
5,007
+0.30(+4.93%)
May 08, 2012
6.041
6.100
6.041
6.097
19,330
-0.02(-0.34%)
May 07, 2012
6.198
6.198
6.118
6.118
2,688
+0.01(+0.24%)
May 04, 2012
6.026
6.112
6.026
6.103
4,032
-0.29(-4.47%)
May 02, 2012
6.389
6.389
6.389
6.389
672
+0.04(+0.56%)
May 01, 2012
6.323
6.433
6.249
6.353
24,061
+0.08(+1.33%)
Apr 30, 2012
6.380
6.380
6.270
6.270
672
+0.23(+3.79%)
Apr 26, 2012
6.041
6.041
6.041
6.041
336
+0.01(+0.25%)
Apr 25, 2012
6.073
6.073
6.026
6.026
672
+0.03(+0.45%)
Apr 23, 2012
6.026
5.999
5.999
5.999
6,049
-0.03(-0.44%)
Apr 20, 2012
6.026
6.027
6.026
6.026
2,782
+0.00(+0.00%)
Apr 19, 2012
6.032
6.032
6.026
6.026
6,385
-0.07(-1.22%)
Apr 17, 2012
6.026
6.100
6.100
6.100
2,352
+0.07(+1.23%)
Apr 16, 2012
6.035
6.035
5.951
6.026
2,698
+0.01(+0.15%)
Apr 13, 2012
6.017
6.023
6.017
6.017
1,108
-0.09(-1.51%)
Apr 12, 2012
5.996
6.109
5.996
6.109
3,696
-0.09(-1.39%)
Apr 11, 2012
6.026
6.195
6.026
6.195
8,226
+0.10(+1.56%)
Apr 10, 2012
6.276
6.395
6.044
6.100
4,136
-0.24(-3.71%)
Apr 09, 2012
6.335
6.335
6.335
6.335
809
-0.03(-0.51%)
Apr 05, 2012
6.377
6.377
6.368
6.368
672
-0.03(-0.46%)
Apr 04, 2012
6.430
6.430
6.398
6.398
1,512
-0.05(-0.83%)
Apr 03, 2012
6.338
6.478
6.338
6.451
5,370
+0.08(+1.21%)
Apr 02, 2012
6.249
6.374
6.109
6.374
19,699
+0.12(+2.00%)
Mar 30, 2012
6.175
6.546
6.029
6.249
43,532
+0.22(+3.65%)
Mar 29, 2012
6.029
6.029
6.029
6.029
1,680
-0.05(-0.78%)
Mar 28, 2012
6.100
6.100
6.035
6.076
1,008
-0.04(-0.63%)
Mar 27, 2012
6.109
6.115
6.070
6.115
9,409
+0.03(+0.49%)
Mar 26, 2012
6.064
6.133
5.960
6.085
21,121
+0.06(+0.99%)
Mar 23, 2012
6.103
6.103
6.026
6.026
2,016
-0.06(-0.98%)
Mar 22, 2012
6.103
6.103
6.079
6.085
3,360
+0.00(+0.00%)
Mar 21, 2012
6.094
6.192
5.951
6.085
6,049
-0.03(-0.49%)
Mar 20, 2012
6.095
6.234
6.091
6.115
12,911
-0.13(-2.14%)
Mar 19, 2012
6.249
6.317
6.249
6.249
18,456
+0.00(+0.00%)
Mar 16, 2012
6.224
6.249
6.224
6.249
8,727
-0.01(-0.19%)
Mar 15, 2012
6.308
6.308
6.261
6.261
2,016
-0.08(-1.31%)
Mar 14, 2012
6.335
6.344
6.195
6.344
25,815
+0.06(+0.95%)
Mar 13, 2012
6.243
6.335
6.240
6.285
9,745
+0.01(+0.24%)
Mar 12, 2012
6.261
6.270
6.210
6.270
17,323
+0.04(+0.67%)
Mar 09, 2012
6.273
6.303
6.228
6.228
25,708
-0.04(-0.71%)
Mar 08, 2012
6.273
6.273
6.213
6.273
1,680
-0.01(-0.19%)
Mar 07, 2012
6.264
6.285
6.264
6.285
6,295
+0.02(+0.33%)
Mar 06, 2012
6.323
6.323
6.225
6.264
15,215
-0.11(-1.72%)
Mar 05, 2012
6.356
6.429
6.329
6.373
10,715
+0.02(+0.28%)
Mar 02, 2012
6.276
6.433
6.276
6.356
2,816
-0.01(-0.14%)
Mar 01, 2012
6.359
6.433
6.359
6.364
48,666
+0.03(+0.51%)
Feb 29, 2012
6.382
6.506
6.270
6.332
27,046
-0.07(-1.11%)
Feb 27, 2012
6.441
6.403
6.403
6.403
5,748
-0.09(-1.31%)
Feb 24, 2012
6.320
6.488
6.320
6.488
7,320
+0.13(+2.03%)
Feb 23, 2012
6.134
6.359
6.134
6.359
15,066
+0.15(+2.38%)
Feb 22, 2012
6.480
6.506
6.205
6.211
28,213
-0.30(-4.55%)
Feb 21, 2012
6.212
6.580
6.212
6.506
12,385
+0.30(+4.76%)
Feb 17, 2012
5.918
6.211
5.915
6.211
40,324
+0.30(+5.00%)
Feb 16, 2012
6.060
6.063
5.871
5.915
6,999
-0.14(-2.25%)
Feb 15, 2012
5.915
6.060
5.900
6.051
65,569
+0.28(+4.92%)
Feb 14, 2012
5.610
5.885
5.610
5.767
75,385
+0.41(+7.67%)
Feb 13, 2012
5.356
5.356
5.356
5.356
676
-0.12(-2.11%)
Feb 10, 2012
5.353
5.471
5.353
5.471
19,259
-0.00(-0.00%)
Feb 09, 2012
5.460
5.530
5.451
5.471
12,551
+0.00(+0.00%)
Feb 08, 2012
5.525
5.525
5.462
5.471
86,945
-0.00(-0.00%)
Feb 07, 2012
5.581
5.619
5.471
5.471
4,591
+0.07(+1.20%)
Feb 03, 2012
5.205
5.406
5.406
5.406
8,115
+0.15(+2.93%)
Feb 02, 2012
5.335
5.389
5.211
5.252
4,287
-0.09(-1.77%)
Feb 01, 2012
5.179
5.347
5.179
5.347
21,934
+0.10(+1.86%)
Jan 31, 2012
5.303
5.312
5.250
5.250
11,952
+0.03(+0.62%)
Jan 30, 2012
5.267
5.312
5.176
5.217
21,981
-0.09(-1.78%)
Jan 27, 2012
5.312
5.312
5.312
5.312
3,330
-0.06(-1.10%)
Jan 26, 2012
5.344
5.468
5.344
5.371
4,733
+0.05(+0.89%)
Jan 25, 2012
4.821
5.590
4.821
5.323
71,236
+0.51(+10.70%)
Jan 20, 2012
4.767
4.809
4.809
4.809
2,028
+0.00(+0.06%)
Jan 18, 2012
4.806
4.806
4.806
4.806
3,043
+0.12(+2.64%)
Jan 17, 2012
4.682
4.682
4.682
4.682
436
-0.12(-2.57%)
Jan 13, 2012
4.821
4.880
4.732
4.806
11,868
+0.01(+0.31%)
Jan 11, 2012
4.673
4.791
4.791
4.791
2,705
+0.06(+1.25%)
Jan 10, 2012
4.717
4.756
4.628
4.732
19,875
+0.09(+1.91%)
Jan 09, 2012
4.599
4.673
4.557
4.643
8,480
+0.05(+1.09%)
Jan 06, 2012
4.555
4.628
4.555
4.593
3,644
-0.11(-2.33%)
Jan 05, 2012
4.593
4.800
4.569
4.702
3,800
+0.03(+0.63%)
Jan 03, 2012
5.081
4.673
4.673
4.673
17,920
-0.25(-5.10%)
Dec 30, 2011
4.702
4.930
4.484
4.924
23,411
+0.49(+10.97%)
Dec 29, 2011
4.484
4.492
4.436
4.437
7,398
-0.08(-1.87%)
Dec 28, 2011
4.596
4.596
4.333
4.522
10,022
-0.07(-1.42%)
Dec 27, 2011
4.614
4.696
4.587
4.587
5,240
+0.00(+0.00%)
Dec 23, 2011
4.620
4.620
4.436
4.587
10,306
+0.00(+0.00%)
Dec 21, 2011
4.584
4.625
4.436
4.587
15,286
+0.01(+0.26%)
Dec 20, 2011
4.407
4.614
4.392
4.575
14,813
+0.28(+6.62%)
Dec 19, 2011
4.291
4.291
4.291
4.291
906
+0.06(+1.40%)
Dec 16, 2011
4.232
4.232
4.232
4.232
338
+0.00(+0.07%)
Dec 15, 2011
4.229
4.229
4.229
4.229
541
-0.14(-3.18%)
Dec 13, 2011
4.368
4.368
4.368
4.368
0
+0.08(+1.86%)
Dec 12, 2011
4.291
4.318
4.217
4.288
24,443
+0.01(+0.28%)
Dec 09, 2011
4.469
4.469
4.277
4.277
11,415
-0.16(-3.60%)
Dec 08, 2011
4.333
4.442
4.333
4.436
29,555
+0.04(+0.87%)
Dec 07, 2011
4.395
4.398
4.386
4.398
26,007
+0.00(+0.00%)
Dec 06, 2011
4.207
4.398
4.207
4.398
21,685
+0.22(+5.26%)
Dec 05, 2011
4.178
4.178
4.178
4.178
341
+0.03(+0.78%)
Dec 02, 2011
4.345
4.345
4.134
4.146
13,077
-0.22(-4.97%)
Dec 01, 2011
4.392
4.398
4.363
4.363
3,598
-0.03(-0.67%)
Nov 30, 2011
4.398
4.398
4.392
4.392
3,820
+0.05(+1.22%)
Nov 28, 2011
4.275
4.339
4.339
4.339
1,364
+0.03(+0.61%)
Nov 22, 2011
4.213
4.313
4.313
4.313
1,364
-0.16(-3.54%)
Nov 21, 2011
4.480
4.480
4.471
4.471
4,775
-0.09(-1.93%)
Nov 18, 2011
4.260
4.559
4.251
4.559
4,932
+0.20(+4.64%)
Nov 15, 2011
4.357
4.357
4.357
4.357
3,069
-0.35(-7.40%)
Nov 10, 2011
4.345
4.705
4.705
4.705
1,023
+0.45(+10.67%)
Nov 09, 2011
4.354
4.354
4.251
4.251
3,250
-0.18(-3.97%)
Nov 08, 2011
4.298
4.427
4.298
4.427
3,311
+0.14(+3.35%)
Nov 07, 2011
4.283
4.283
4.283
4.283
341
-0.16(-3.56%)
Nov 04, 2011
4.433
4.442
4.254
4.442
5,450
+0.10(+2.33%)
Nov 03, 2011
4.263
4.341
4.263
4.341
1,023
-0.09(-1.95%)
Nov 02, 2011
4.415
4.427
4.415
4.427
1,705
+0.00(+0.00%)
Nov 01, 2011
4.412
4.427
4.412
4.427
2,046
-0.01(-0.33%)
Oct 31, 2011
4.427
4.442
4.412
4.442
18,077
+0.03(+0.66%)
Oct 28, 2011
4.407
4.412
4.407
4.412
3,751
+0.01(+0.33%)
Oct 27, 2011
4.433
4.442
4.392
4.398
27,501
+0.08(+1.83%)
Oct 20, 2011
4.319
4.319
4.319
4.319
682
-0.02(-0.51%)
Oct 19, 2011
4.324
4.427
4.324
4.341
12,961
-0.05(-1.23%)
Oct 18, 2011
4.506
4.506
4.295
4.395
10,941
-0.08(-1.70%)
Oct 17, 2011
5.207
5.207
4.471
4.471
7,616
-0.07(-1.61%)
Oct 13, 2011
4.835
4.544
4.544
4.544
11,255
+0.00(+0.00%)
Oct 12, 2011
4.544
4.544
4.536
4.544
1,125
-0.03(-0.70%)
Oct 07, 2011
4.544
4.577
4.577
4.577
2,046
+0.03(+0.71%)
Oct 06, 2011
4.105
4.685
4.105
4.544
27,804
+0.29(+6.90%)
Oct 05, 2011
4.908
4.908
4.166
4.251
27,480
-0.32(-7.05%)
Oct 04, 2011
5.028
5.028
4.574
4.574
6,374
-0.45(-8.93%)
Oct 03, 2011
5.025
5.037
5.022
5.022
2,350
-0.51(-9.27%)
Sep 30, 2011
5.110
5.535
5.110
5.535
5,129
+0.26(+4.92%)
Sep 29, 2011
5.189
5.344
5.189
5.276
2,353
+0.09(+1.66%)
Sep 28, 2011
5.169
5.249
5.169
5.189
2,933
-0.18(-3.44%)
Sep 27, 2011
5.030
5.424
5.030
5.374
5,368
+0.35(+6.94%)
Sep 26, 2011
5.274
5.274
5.025
5.025
4,638
-0.25(-4.78%)
Sep 23, 2011
5.245
5.277
5.028
5.277
61,282
+0.15(+2.86%)
Sep 22, 2011
5.339
5.354
5.131
5.131
17,784
-0.21(-3.97%)
Sep 21, 2011
5.512
5.512
5.343
5.343
2,046
-0.22(-3.89%)
Sep 20, 2011
5.817
5.817
5.559
5.559
4,352
+0.10(+1.88%)
Sep 19, 2011
5.503
5.503
5.351
5.456
2,728
+0.12(+2.18%)
Sep 16, 2011
5.553
5.553
5.339
5.340
8,622
-0.17(-3.02%)
Sep 15, 2011
5.571
5.571
5.506
5.506
2,159
-0.06(-1.05%)
Sep 14, 2011
5.573
5.573
5.541
5.565
2,199
-0.08(-1.35%)
Sep 13, 2011
5.656
5.656
5.609
5.641
2,721
+0.22(+4.04%)
Sep 12, 2011
5.368
5.422
5.219
5.422
6,115
-0.00(-0.04%)
Sep 09, 2011
5.274
5.480
5.274
5.424
3,049
+0.15(+2.78%)
Sep 08, 2011
5.104
5.277
5.104
5.277
1,115
-0.15(-2.70%)
Sep 07, 2011
5.396
5.575
5.386
5.424
3,091
+0.13(+2.36%)
Sep 06, 2011
5.296
5.302
5.063
5.299
6,450
-0.03(-0.65%)
Sep 02, 2011
5.322
5.334
5.302
5.334
1,030
-0.00(-0.06%)
Sep 01, 2011
5.471
5.471
5.337
5.337
2,232
-0.13(-2.34%)
Aug 31, 2011
5.363
5.610
5.299
5.465
16,452
+0.15(+2.85%)
Aug 30, 2011
5.532
5.584
5.299
5.313
44,580
-0.24(-4.35%)
Aug 29, 2011
5.602
5.663
5.526
5.555
26,526
-0.09(-1.65%)
Aug 26, 2011
5.526
5.648
5.523
5.648
21,295
+0.01(+0.10%)
Aug 25, 2011
5.325
5.733
5.275
5.642
10,204
+0.35(+6.54%)
Aug 24, 2011
5.299
5.299
5.264
5.296
2,747
-0.06(-1.09%)
Aug 23, 2011
5.386
5.401
5.124
5.354
22,875
+0.06(+1.15%)
Aug 22, 2011
5.476
5.476
5.080
5.293
6,704
-0.10(-1.89%)
Aug 19, 2011
5.112
5.459
5.112
5.395
6,206
+0.29(+5.76%)
Aug 18, 2011
5.331
5.331
5.101
5.101
6,399
-0.38(-6.90%)
Aug 17, 2011
5.567
5.567
5.479
5.479
2,435
-0.01(-0.23%)
Aug 16, 2011
5.549
5.572
5.491
5.491
3,266
-0.08(-1.51%)
Aug 15, 2011
5.604
5.604
5.473
5.575
60,672
-0.05(-0.93%)
Aug 11, 2011
5.095
5.628
5.628
5.628
2,747
+0.48(+9.33%)
Aug 10, 2011
5.296
5.386
5.147
5.147
7,419
-0.38(-6.95%)
Aug 09, 2011
5.008
5.683
4.603
5.532
17,060
+0.41(+7.95%)
Aug 08, 2011
5.820
5.820
4.716
5.124
42,354
-0.50(-8.86%)
Aug 05, 2011
5.823
5.832
5.610
5.622
8,738
-0.33(-5.53%)
Aug 04, 2011
6.408
6.408
5.785
5.951
22,745
-0.54(-8.34%)
Aug 03, 2011
6.583
6.694
6.492
6.492
8,758
+0.01(+0.09%)
Aug 02, 2011
6.414
7.567
6.187
6.487
190,984
+0.08(+1.27%)
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
.