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
)
55.25
+0.25 (+0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2010
9.233
9.244
9.233
9.244
2,119
-0.14(-1.48%)
Aug 30, 2010
9.448
9.615
9.269
9.383
19,785
-0.08(-0.90%)
Aug 27, 2010
9.827
9.833
9.340
9.467
18,923
-0.41(-4.15%)
Aug 26, 2010
10.12
10.19
9.878
9.878
14,443
-0.17(-1.69%)
Aug 25, 2010
10.19
10.25
10.05
10.05
24,301
-0.14(-1.39%)
Aug 24, 2010
10.19
10.27
10.13
10.19
15,609
-0.20(-1.96%)
Aug 23, 2010
10.09
10.72
9.892
10.39
85,173
+0.49(+4.91%)
Aug 20, 2010
10.11
10.12
9.903
9.906
6,006
+0.00(+0.00%)
Aug 19, 2010
9.903
9.957
9.835
9.906
16,528
-0.10(-0.96%)
Aug 18, 2010
9.886
10.12
9.886
10.00
11,415
+0.10(+0.97%)
Aug 17, 2010
10.05
10.05
9.835
9.906
22,396
+0.00(+0.00%)
Aug 16, 2010
9.835
9.906
9.835
9.906
1,059
+0.14(+1.45%)
Aug 13, 2010
9.765
9.906
9.765
9.765
6,013
-0.11(-1.14%)
Aug 12, 2010
9.906
10.04
9.765
9.877
20,404
+0.11(+1.15%)
Aug 11, 2010
9.770
10.07
9.651
9.765
11,408
-0.34(-3.38%)
Aug 10, 2010
10.19
10.20
9.780
10.11
11,701
+0.31(+3.19%)
Aug 09, 2010
9.765
10.34
9.765
9.793
32,950
+0.03(+0.29%)
Aug 06, 2010
9.569
9.765
9.564
9.765
3,886
+0.19(+1.98%)
Aug 05, 2010
9.736
9.736
9.477
9.575
1,766
+0.03(+0.36%)
Aug 04, 2010
9.827
9.900
9.425
9.541
16,856
-0.13(-1.32%)
Aug 03, 2010
9.460
9.977
9.340
9.668
41,076
+0.20(+2.09%)
Aug 02, 2010
9.170
9.603
9.170
9.470
1,413
+0.27(+2.92%)
Jul 30, 2010
9.122
9.202
9.119
9.202
2,331
+0.07(+0.81%)
Jul 29, 2010
8.774
9.187
8.774
9.128
6,168
+0.36(+4.13%)
Jul 28, 2010
8.733
8.766
8.733
8.766
10,493
-0.01(-0.10%)
Jul 27, 2010
8.743
8.916
8.743
8.774
5,229
+0.11(+1.31%)
Jul 26, 2010
8.488
8.661
8.454
8.661
8,479
+0.17(+2.00%)
Jul 23, 2010
8.491
8.491
8.491
8.491
353
+0.00(+0.00%)
Jul 22, 2010
8.143
8.491
8.143
8.491
2,296
+0.20(+2.46%)
Jul 21, 2010
8.491
8.491
8.233
8.287
34,091
-0.16(-1.94%)
Jul 20, 2010
8.349
8.481
8.349
8.451
5,476
-0.11(-1.29%)
Jul 19, 2010
8.672
8.672
8.559
8.562
16,521
-0.03(-0.33%)
Jul 16, 2010
8.590
8.590
8.590
8.590
353
-0.03(-0.39%)
Jul 15, 2010
8.743
8.746
8.624
8.624
9,539
+0.26(+3.15%)
Jul 13, 2010
8.361
8.361
8.361
8.361
0
-0.42(-4.77%)
Jul 12, 2010
8.231
8.783
8.231
8.780
1,413
-0.18(-1.96%)
Jul 09, 2010
8.952
8.955
8.944
8.955
2,119
+0.35(+4.04%)
Jul 08, 2010
8.727
8.727
8.607
8.607
1,342
+0.14(+1.71%)
Jul 07, 2010
8.307
8.519
8.307
8.463
2,826
+0.16(+1.87%)
Jul 06, 2010
9.023
9.030
8.284
8.307
33,974
-1.02(-10.93%)
Jul 02, 2010
8.797
9.473
8.720
9.326
28,820
+0.83(+9.83%)
Jul 01, 2010
8.349
8.491
8.349
8.491
2,561
-0.00(-0.00%)
Jun 30, 2010
8.392
8.499
8.293
8.491
23,838
+0.10(+1.18%)
Jun 29, 2010
8.423
8.491
8.349
8.392
3,179
-0.45(-5.12%)
Jun 25, 2010
8.845
8.845
8.845
8.845
706
+0.09(+1.00%)
Jun 24, 2010
8.604
8.774
8.604
8.757
4,593
+0.21(+2.43%)
Jun 23, 2010
8.717
8.717
8.549
8.549
1,695
-0.21(-2.36%)
Jun 22, 2010
8.437
8.756
8.296
8.756
5,211
+0.19(+2.20%)
Jun 18, 2010
8.270
8.567
8.567
8.567
1,766
-0.09(-1.01%)
Jun 17, 2010
8.632
8.689
8.632
8.655
8,567
-0.05(-0.52%)
Jun 15, 2010
8.700
8.700
8.700
8.700
353
-0.07(-0.84%)
Jun 14, 2010
8.675
8.774
8.361
8.774
13,426
+0.14(+1.64%)
Jun 11, 2010
8.715
8.715
8.392
8.632
3,886
+0.00(+0.00%)
Jun 10, 2010
8.548
8.632
8.548
8.632
1,766
+0.53(+6.57%)
Jun 09, 2010
8.100
8.100
8.100
8.100
354
-0.13(-1.56%)
Jun 08, 2010
8.500
8.500
8.229
8.229
709
-0.22(-2.55%)
Jun 07, 2010
8.909
8.909
8.220
8.444
9,948
-0.29(-3.32%)
Jun 04, 2010
8.732
8.734
8.275
8.734
2,839
+0.51(+6.25%)
Jun 01, 2010
8.222
8.220
8.220
8.220
1,064
-0.56(-6.40%)
May 28, 2010
8.461
8.782
8.422
8.782
11,265
+0.30(+3.55%)
May 27, 2010
8.472
8.481
8.472
8.481
709
+0.26(+3.22%)
May 26, 2010
8.269
8.357
8.100
8.216
9,550
-0.07(-0.82%)
May 25, 2010
8.171
8.284
8.171
8.284
2,317
-0.03(-0.34%)
May 24, 2010
8.546
8.546
8.312
8.312
1,419
-0.17(-1.99%)
May 21, 2010
8.365
8.847
8.365
8.481
10,175
+0.17(+2.03%)
May 20, 2010
8.482
8.844
8.236
8.312
42,562
-0.43(-4.87%)
May 19, 2010
8.932
8.943
8.729
8.737
21,437
-0.14(-1.52%)
May 18, 2010
8.737
8.946
8.709
8.872
18,821
+0.14(+1.58%)
May 17, 2010
8.734
8.757
8.670
8.734
12,063
+0.00(+0.00%)
May 14, 2010
9.264
9.298
8.591
8.734
26,271
-0.42(-4.62%)
May 13, 2010
9.030
9.298
9.030
9.157
6,619
+0.06(+0.62%)
May 12, 2010
9.019
9.298
9.016
9.101
20,468
-0.10(-1.13%)
May 11, 2010
9.292
9.605
8.033
9.205
85,798
+1.12(+13.83%)
May 10, 2010
8.024
8.191
7.889
8.086
32,162
+0.39(+5.03%)
May 07, 2010
7.699
7.699
7.699
7.699
532
-0.16(-2.06%)
May 06, 2010
7.841
7.861
7.830
7.861
11,243
+0.02(+0.25%)
May 05, 2010
7.799
7.841
7.790
7.841
4,500
-0.23(-2.79%)
May 04, 2010
8.067
8.067
8.067
8.067
709
+0.02(+0.27%)
May 03, 2010
8.045
8.045
8.045
8.045
532
+0.21(+2.68%)
Apr 30, 2010
7.762
7.895
7.762
7.836
8,060
+0.08(+0.98%)
Apr 29, 2010
7.774
7.805
7.748
7.759
22,601
+0.01(+0.15%)
Apr 28, 2010
7.728
7.776
7.728
7.748
8,873
+0.03(+0.36%)
Apr 27, 2010
7.681
7.720
7.681
7.720
54,643
+0.02(+0.29%)
Apr 26, 2010
7.697
7.697
7.697
7.697
1,228
-0.04(-0.47%)
Apr 23, 2010
7.748
7.748
7.692
7.734
15,261
-0.06(-0.72%)
Apr 21, 2010
7.790
7.790
7.790
7.790
0
+0.12(+1.54%)
Apr 20, 2010
7.678
7.678
7.523
7.672
3,311
+0.04(+0.48%)
Apr 19, 2010
7.044
7.652
7.044
7.636
13,774
+0.06(+0.74%)
Apr 16, 2010
7.720
7.720
7.537
7.579
4,968
+0.03(+0.41%)
Apr 15, 2010
7.759
8.067
7.543
7.548
24,230
-0.27(-3.49%)
Apr 14, 2010
7.979
8.285
7.610
7.821
10,640
-0.48(-5.74%)
Apr 13, 2010
8.312
8.413
8.213
8.298
10,321
+0.03(+0.34%)
Apr 12, 2010
8.213
8.312
8.213
8.269
2,903
+0.06(+0.72%)
Apr 09, 2010
7.881
8.354
7.870
8.210
13,153
+0.34(+4.29%)
Apr 08, 2010
7.748
7.872
7.678
7.872
8,755
+0.06(+0.83%)
Apr 07, 2010
7.544
8.086
7.540
7.807
20,464
+0.27(+3.55%)
Apr 06, 2010
7.168
7.551
7.168
7.540
17,405
+0.36(+4.94%)
Apr 05, 2010
7.114
7.185
7.114
7.185
8,113
+0.15(+2.12%)
Apr 01, 2010
7.109
7.035
7.035
7.035
7,808
-0.08(-1.11%)
Mar 31, 2010
6.973
7.114
6.971
7.114
4,997
+0.08(+1.12%)
Mar 30, 2010
7.045
7.045
6.940
7.035
10,991
-0.01(-0.14%)
Mar 29, 2010
6.841
7.097
6.841
7.045
26,867
+0.21(+3.13%)
Mar 26, 2010
6.593
6.831
6.590
6.831
23,829
+0.24(+3.61%)
Mar 25, 2010
6.593
6.593
6.593
6.593
1,774
+0.06(+0.88%)
Mar 24, 2010
6.480
6.593
6.480
6.535
56,219
+0.07(+1.16%)
Mar 23, 2010
6.483
6.568
6.461
6.461
5,728
-0.13(-2.01%)
Mar 22, 2010
6.520
6.694
6.407
6.593
13,046
+0.11(+1.74%)
Mar 19, 2010
6.593
6.593
6.480
6.480
12,830
-0.11(-1.71%)
Mar 18, 2010
6.438
6.593
6.405
6.593
11,183
+0.15(+2.41%)
Mar 17, 2010
6.424
6.438
6.410
6.438
3,513
+0.04(+0.63%)
Mar 16, 2010
6.497
6.497
6.339
6.397
2,377
-0.06(-0.98%)
Mar 15, 2010
6.410
6.480
6.368
6.461
11,144
+0.12(+1.91%)
Mar 12, 2010
6.156
6.644
6.142
6.339
103,516
+0.21(+3.45%)
Mar 11, 2010
6.096
6.128
6.079
6.128
19,836
+0.06(+1.07%)
Mar 10, 2010
6.061
6.063
6.017
6.063
10,976
+0.00(+0.05%)
Mar 09, 2010
5.881
6.061
5.881
6.061
15,435
+0.04(+0.70%)
Mar 08, 2010
6.061
6.061
6.003
6.019
40,748
-0.04(-0.74%)
Mar 05, 2010
6.021
6.063
6.021
6.063
11,426
+0.00(+0.00%)
Mar 04, 2010
6.007
6.077
6.007
6.063
8,548
+0.18(+3.10%)
Mar 03, 2010
5.951
6.021
5.878
5.881
110,883
-0.00(-0.07%)
Mar 02, 2010
5.884
5.894
5.881
5.885
1,785
-0.07(-1.11%)
Mar 01, 2010
5.881
5.951
5.881
5.951
6,784
+0.07(+1.19%)
Feb 26, 2010
5.834
5.951
5.783
5.881
23,837
+0.13(+2.19%)
Feb 25, 2010
5.800
5.800
5.736
5.755
2,499
-0.08(-1.30%)
Feb 24, 2010
5.877
5.881
5.677
5.831
4,284
-0.05(-0.86%)
Feb 23, 2010
5.951
5.951
5.878
5.881
2,977
-0.05(-0.85%)
Feb 22, 2010
5.881
6.010
5.881
5.932
7,855
+0.05(+0.86%)
Feb 19, 2010
5.744
5.881
5.744
5.881
14,993
+0.07(+1.20%)
Feb 18, 2010
5.750
5.811
5.750
5.811
9,651
+0.07(+1.17%)
Feb 17, 2010
5.744
5.755
5.741
5.744
11,858
-0.01(-0.15%)
Feb 16, 2010
5.811
6.021
5.694
5.752
40,712
-0.02(-0.29%)
Feb 12, 2010
5.850
5.769
5.769
5.769
38,205
-0.09(-1.53%)
Feb 11, 2010
5.881
5.881
5.734
5.859
45,108
-0.02(-0.38%)
Feb 10, 2010
5.248
5.881
5.248
5.881
73,509
+0.79(+15.45%)
Feb 09, 2010
5.089
5.097
4.972
5.094
6,070
-0.09(-1.68%)
Feb 08, 2010
4.971
5.377
4.971
5.181
1,142
+0.15(+2.89%)
Feb 05, 2010
4.817
5.035
4.817
5.035
8,016
+0.16(+3.33%)
Feb 04, 2010
5.136
5.136
4.789
4.873
57,109
-0.22(-4.40%)
Feb 03, 2010
5.082
5.402
5.080
5.097
7,141
+0.04(+0.80%)
Feb 02, 2010
4.929
5.083
4.929
5.056
15,846
+0.13(+2.70%)
Feb 01, 2010
4.862
5.257
4.859
4.923
10,062
-0.06(-1.24%)
Jan 29, 2010
5.212
5.316
4.895
4.985
48,721
-0.28(-5.37%)
Jan 28, 2010
5.478
5.488
5.114
5.268
10,347
-0.28(-5.05%)
Jan 27, 2010
5.629
5.734
5.545
5.548
16,275
-0.28(-4.76%)
Jan 26, 2010
6.021
6.021
5.601
5.825
40,723
-0.19(-3.17%)
Jan 25, 2010
6.091
6.091
6.016
6.016
13,757
-0.08(-1.24%)
Jan 22, 2010
6.159
6.159
6.091
6.091
6,277
+0.00(+0.00%)
Jan 21, 2010
6.094
6.096
6.091
6.091
9,226
+0.00(+0.00%)
Jan 20, 2010
6.119
6.119
6.091
6.091
892
+0.00(+0.00%)
Jan 19, 2010
6.133
6.133
6.091
6.091
17,689
+0.07(+1.16%)
Jan 14, 2010
6.133
6.021
6.021
6.021
3,570
-0.11(-1.83%)
Jan 13, 2010
6.273
6.276
6.133
6.133
6,048
-0.17(-2.67%)
Jan 12, 2010
6.268
6.301
6.268
6.301
11,144
+0.07(+1.12%)
Jan 11, 2010
6.245
6.245
6.231
6.231
2,142
+0.04(+0.63%)
Jan 08, 2010
6.164
6.192
6.161
6.192
6,737
+0.03(+0.50%)
Jan 07, 2010
6.021
6.161
5.965
6.161
21,241
+0.20(+3.29%)
Jan 06, 2010
5.951
6.159
5.901
5.965
92,665
+0.01(+0.19%)
Jan 05, 2010
5.898
6.047
5.881
5.954
10,976
+0.10(+1.72%)
Jan 04, 2010
6.399
6.399
5.604
5.853
27,222
-0.00(-0.00%)
Dec 31, 2009
5.850
5.853
5.853
5.853
23,566
-0.03(-0.43%)
Dec 30, 2009
5.850
5.878
5.850
5.878
2,824
-0.00(-0.05%)
Dec 29, 2009
5.825
5.881
5.811
5.881
10,447
+0.15(+2.69%)
Dec 28, 2009
5.881
5.881
5.719
5.727
6,584
-0.16(-2.64%)
Dec 24, 2009
5.883
5.883
5.883
5.883
357
+0.00(+0.02%)
Dec 23, 2009
6.021
6.021
5.881
5.881
3,927
-0.14(-2.33%)
Dec 22, 2009
6.091
6.091
5.867
6.021
5,984
+0.08(+1.27%)
Dec 21, 2009
6.100
6.100
5.946
5.946
2,856
-0.05(-0.79%)
Dec 18, 2009
5.909
6.021
5.722
5.993
6,427
-0.11(-1.83%)
Dec 17, 2009
5.881
6.147
5.817
6.105
10,908
+0.18(+3.07%)
Dec 16, 2009
5.923
5.923
5.923
5.923
357
-0.34(-5.36%)
Dec 14, 2009
6.259
6.259
6.259
6.259
1,071
+0.27(+4.52%)
Dec 10, 2009
5.988
5.988
5.988
5.988
0
-0.29(-4.54%)
Dec 09, 2009
6.357
6.357
6.256
6.273
1,149
-0.10(-1.58%)
Dec 08, 2009
6.164
6.374
6.133
6.374
11,426
+0.41(+6.90%)
Dec 07, 2009
6.296
6.296
5.936
5.963
1,428
-0.34(-5.38%)
Dec 04, 2009
5.943
6.301
5.943
6.301
1,785
+0.14(+2.27%)
Dec 02, 2009
5.850
6.161
6.161
6.161
51,417
+0.02(+0.27%)
Dec 01, 2009
6.091
6.145
6.091
6.145
13,389
+0.05(+0.76%)
Nov 30, 2009
6.100
6.100
6.098
6.098
2,499
+0.01(+0.12%)
Nov 25, 2009
6.091
6.091
6.091
6.091
6,427
-0.04(-0.59%)
Nov 24, 2009
6.091
6.128
6.090
6.128
17,728
+0.25(+4.19%)
Nov 23, 2009
5.881
5.881
5.881
5.881
535
-0.14(-2.33%)
Nov 20, 2009
5.915
6.021
5.915
6.021
1,110
+0.10(+1.61%)
Nov 19, 2009
6.301
6.301
5.918
5.926
44,186
-0.24(-3.82%)
Nov 18, 2009
6.301
6.310
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
5.979
6.371
6.371
6.371
14,282
-0.01(-0.18%)
Nov 12, 2009
6.383
6.383
6.383
6.383
2,128
+0.08(+1.24%)
Nov 11, 2009
6.234
6.304
6.234
6.304
2,142
+0.07(+1.17%)
Nov 10, 2009
6.227
6.231
6.227
6.231
2,142
+0.07(+1.14%)
Nov 09, 2009
6.315
6.315
6.161
6.161
6,145
-0.02(-0.34%)
Nov 06, 2009
5.968
6.182
5.923
6.182
3,927
-0.12(-1.89%)
Nov 05, 2009
6.189
6.301
6.189
6.301
21,513
+0.14(+2.27%)
Nov 04, 2009
6.189
6.215
6.161
6.161
1,428
+0.00(+0.00%)
Nov 03, 2009
6.157
6.161
6.157
6.161
3,459
+0.13(+2.18%)
Oct 28, 2009
6.030
6.030
6.030
6.030
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
6.279
6.318
6.259
6.318
4,352
+0.05(+0.74%)
Oct 20, 2009
6.497
6.637
6.272
6.272
9,476
-0.00(-0.02%)
Oct 19, 2009
6.397
6.397
6.273
6.273
714
-0.00(-0.07%)
Oct 16, 2009
6.637
6.637
6.278
6.278
2,745
-0.23(-3.55%)
Oct 15, 2009
6.629
6.629
6.495
6.509
2,142
-0.07(-1.11%)
Oct 14, 2009
6.651
6.651
6.581
6.581
5,713
-0.06(-0.90%)
Oct 13, 2009
6.641
6.641
6.641
6.641
714
-0.01(-0.16%)
Oct 12, 2009
6.633
6.651
6.539
6.651
36,481
+0.00(+0.01%)
Oct 09, 2009
6.651
6.651
6.651
6.651
1,071
+0.10(+1.58%)
Oct 08, 2009
6.559
6.641
6.548
6.548
3,149
-0.10(-1.43%)
Oct 07, 2009
6.651
6.651
6.640
6.643
4,302
-0.01(-0.19%)
Oct 06, 2009
6.607
6.656
6.556
6.656
1,460
+0.00(+0.06%)
Oct 05, 2009
6.511
6.651
6.441
6.651
10,879
+0.01(+0.21%)
Oct 02, 2009
6.637
6.651
6.635
6.637
8,444
+0.00(+0.00%)
Oct 01, 2009
6.643
6.693
6.623
6.637
5,623
-0.04(-0.67%)
Sep 30, 2009
6.224
6.682
6.224
6.682
21,516
+0.10(+1.58%)
Sep 29, 2009
6.581
6.581
6.579
6.579
1,078
-0.07(-1.09%)
Sep 28, 2009
6.565
6.651
6.565
6.651
3,581
+0.02(+0.30%)
Sep 25, 2009
6.609
6.632
6.497
6.632
4,998
+0.25(+3.92%)
Sep 24, 2009
6.382
6.382
6.382
6.382
714
-0.04(-0.66%)
Sep 18, 2009
6.441
6.425
6.425
6.425
5,713
-0.03(-0.52%)
Sep 17, 2009
6.735
6.735
6.455
6.458
7,498
-0.28(-4.12%)
Sep 16, 2009
6.635
6.861
6.360
6.735
40,409
+0.20(+3.00%)
Sep 15, 2009
6.595
6.595
6.539
6.539
3,995
-0.07(-1.06%)
Sep 14, 2009
6.551
6.609
6.534
6.609
6,962
+0.17(+2.56%)
Sep 11, 2009
6.441
6.595
6.441
6.444
34,392
+0.11(+1.77%)
Sep 10, 2009
6.240
6.579
6.240
6.332
62,725
-0.25(-3.75%)
Sep 09, 2009
6.553
6.581
6.161
6.579
31,421
-0.00(-0.04%)
Sep 08, 2009
6.276
6.581
6.276
6.581
10,711
+0.34(+5.38%)
Sep 04, 2009
6.229
6.273
6.229
6.245
18,049
+0.01(+0.22%)
Sep 03, 2009
6.044
6.383
6.044
6.231
16,260
-0.09(-1.46%)
Sep 02, 2009
6.245
6.324
6.245
6.324
18,567
+0.36(+6.06%)
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
.