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
)
53.99
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Sep 01, 2009
6.033
6.161
5.963
5.963
55,198
-0.06(-0.98%)
Aug 31, 2009
6.033
6.100
6.021
6.021
6,070
-0.10(-1.60%)
Aug 28, 2009
6.245
6.245
6.021
6.119
5,966
-0.17(-2.69%)
Aug 26, 2009
6.299
6.299
6.161
6.289
4,331
+0.11(+1.79%)
Aug 24, 2009
6.133
6.178
6.178
6.178
12,497
+0.00(+0.02%)
Aug 21, 2009
6.164
6.178
6.161
6.177
21,780
+0.01(+0.11%)
Aug 20, 2009
6.091
6.189
6.091
6.170
7,855
-0.02(-0.32%)
Aug 19, 2009
6.192
6.355
6.189
6.189
2,856
-0.01(-0.09%)
Aug 18, 2009
6.161
6.195
6.035
6.195
9,851
+0.03(+0.55%)
Aug 17, 2009
6.192
6.192
6.161
6.161
3,574
+0.00(+0.00%)
Aug 13, 2009
6.035
6.161
6.161
6.161
6,070
-0.02(-0.40%)
Aug 12, 2009
6.299
6.413
6.184
6.186
22,852
-0.13(-2.05%)
Aug 11, 2009
6.441
6.559
6.223
6.315
97,839
-0.27(-4.04%)
Aug 10, 2009
6.161
6.581
6.161
6.581
9,658
+0.36(+5.76%)
Aug 07, 2009
6.441
6.581
6.063
6.223
53,670
-0.36(-5.45%)
Aug 06, 2009
6.441
6.695
6.441
6.581
14,136
+0.30(+4.72%)
Aug 05, 2009
6.226
6.422
6.223
6.285
6,070
-0.13(-2.05%)
Aug 04, 2009
6.223
6.419
6.223
6.416
7,494
+0.06(+0.88%)
Aug 03, 2009
6.163
6.360
6.161
6.360
9,040
+0.14(+2.21%)
Jul 31, 2009
6.091
6.223
6.063
6.223
17,453
+0.17(+2.87%)
Jul 30, 2009
6.146
6.147
6.021
6.049
21,352
-0.10(-1.59%)
Jul 29, 2009
6.153
6.153
6.142
6.147
10,354
+0.03(+0.46%)
Jul 28, 2009
6.282
6.282
6.119
6.119
853
-0.59(-8.81%)
Jul 27, 2009
6.301
6.710
6.189
6.710
4,998
+0.41(+6.49%)
Jul 24, 2009
6.161
6.301
6.136
6.301
48,546
+0.16(+2.55%)
Jul 22, 2009
6.024
6.145
6.145
6.145
8,212
+0.12(+2.00%)
Jul 21, 2009
6.024
6.024
6.024
6.024
714
+0.00(+0.05%)
Jul 20, 2009
6.021
6.021
6.021
6.021
714
-0.13(-2.09%)
Jul 17, 2009
5.741
6.150
5.741
6.150
8,362
+0.75(+13.96%)
Jul 16, 2009
5.397
5.397
5.397
5.397
357
-0.44(-7.58%)
Jul 13, 2009
5.839
5.839
5.839
5.839
0
+0.03(+0.48%)
Jul 10, 2009
5.878
5.948
5.811
5.811
4,284
+0.26(+4.69%)
Jul 08, 2009
5.551
5.551
5.551
5.551
0
-0.33(-5.62%)
Jul 07, 2009
5.881
5.881
5.881
5.881
1,071
-0.07(-1.18%)
Jul 06, 2009
5.850
5.954
5.740
5.951
14,814
+0.35(+6.30%)
Jul 02, 2009
5.881
5.881
5.598
5.598
12,872
-0.42(-7.02%)
Jul 01, 2009
5.954
6.021
5.881
6.021
18,953
-0.01(-0.09%)
Jun 30, 2009
5.951
6.161
5.951
6.027
7,141
+0.08(+1.27%)
Jun 29, 2009
5.951
5.951
5.951
5.951
5,298
-0.00(-0.05%)
Jun 26, 2009
5.699
5.954
5.699
5.954
54,273
+0.00(+0.05%)
Jun 25, 2009
5.954
5.954
5.951
5.951
3,213
+0.06(+0.95%)
Jun 24, 2009
5.979
5.979
5.895
5.895
15,885
-0.06(-0.94%)
Jun 23, 2009
5.951
6.159
5.937
5.951
15,182
+0.00(+0.00%)
Jun 22, 2009
5.951
5.954
5.685
5.951
113,561
+0.00(+0.00%)
Jun 19, 2009
5.951
5.951
5.685
5.951
40,562
+0.00(+0.00%)
Jun 18, 2009
5.951
5.951
5.951
5.951
1,785
+0.07(+1.19%)
Jun 17, 2009
5.601
5.912
5.601
5.881
9,283
-0.00(-0.05%)
Jun 16, 2009
5.800
5.979
5.800
5.884
3,213
-0.10(-1.59%)
Jun 15, 2009
5.937
5.979
5.881
5.979
16,803
+0.10(+1.67%)
Jun 12, 2009
5.601
6.161
5.601
5.881
7,141
+0.31(+5.63%)
Jun 11, 2009
5.461
5.568
5.461
5.568
4,998
+0.03(+0.61%)
Jun 10, 2009
5.551
5.551
5.447
5.534
27,136
+0.46(+9.17%)
Jun 09, 2009
5.047
5.251
5.047
5.069
7,855
+0.03(+0.50%)
Jun 08, 2009
5.218
5.218
5.044
5.044
5,355
-0.05(-1.04%)
Jun 05, 2009
4.887
5.103
4.887
5.097
52,845
+0.20(+4.00%)
Jun 04, 2009
4.895
4.901
4.755
4.901
14,639
+0.01(+0.11%)
Jun 03, 2009
4.755
4.935
4.512
4.895
8,826
+0.07(+1.45%)
Jun 02, 2009
4.302
4.825
3.918
4.825
29,115
+0.35(+7.82%)
Jun 01, 2009
4.341
4.509
4.341
4.475
57,498
+0.10(+2.24%)
May 29, 2009
4.293
4.377
4.197
4.377
28,015
+0.18(+4.20%)
May 28, 2009
4.173
4.320
4.072
4.201
33,717
-0.11(-2.60%)
May 27, 2009
4.313
4.313
4.313
4.313
4,641
+0.19(+4.62%)
May 26, 2009
3.646
4.324
3.610
4.123
50,831
+0.03(+0.75%)
May 22, 2009
4.005
4.131
4.005
4.092
4,284
-0.04(-0.95%)
May 21, 2009
3.980
4.131
3.980
4.131
5,713
-0.33(-7.47%)
May 20, 2009
4.274
4.472
4.274
4.464
7,516
+0.24(+5.56%)
May 19, 2009
4.285
4.285
4.204
4.229
8,926
-0.08(-1.95%)
May 18, 2009
4.312
4.341
4.285
4.313
24,066
-0.01(-0.32%)
May 15, 2009
4.061
4.403
4.061
4.327
28,350
+0.04(+0.85%)
May 14, 2009
4.831
4.831
3.980
4.291
78,104
-0.43(-9.13%)
May 13, 2009
4.142
4.730
4.142
4.722
22,405
+0.37(+8.56%)
May 12, 2009
4.229
4.481
4.229
4.349
11,701
+0.12(+2.85%)
May 11, 2009
4.229
4.230
4.229
4.229
1,785
-0.04(-0.98%)
May 08, 2009
4.198
4.271
4.099
4.271
17,160
+0.21(+5.17%)
May 07, 2009
4.131
4.131
3.725
4.061
9,987
+0.00(+0.00%)
May 06, 2009
3.893
4.061
3.893
4.061
13,539
+0.19(+4.92%)
May 05, 2009
3.845
4.064
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
3.781
3.709
3.781
11,415
+0.14(+3.85%)
Apr 30, 2009
3.686
3.711
3.641
3.641
15,896
-0.06(-1.52%)
Apr 29, 2009
3.471
3.697
3.462
3.697
12,957
+0.21(+5.98%)
Apr 28, 2009
3.359
3.488
3.358
3.488
9,637
+0.41(+13.23%)
Apr 27, 2009
3.081
3.081
3.081
3.081
357
+0.00(+0.00%)
Apr 24, 2009
3.170
3.221
2.829
3.081
22,770
+0.22(+7.84%)
Apr 22, 2009
2.801
2.857
2.857
2.857
1,071
+0.03(+0.99%)
Apr 21, 2009
2.829
2.829
2.829
2.829
1,071
+0.03(+1.00%)
Apr 20, 2009
2.644
2.801
2.644
2.801
21,930
+0.20(+7.53%)
Apr 17, 2009
2.633
2.633
2.605
2.605
17,853
+0.03(+0.98%)
Apr 16, 2009
2.633
2.633
2.579
2.579
18,817
+0.00(+0.00%)
Apr 15, 2009
2.600
2.600
2.579
2.579
4,284
-0.01(-0.38%)
Apr 14, 2009
2.521
2.589
2.521
2.589
23,209
+0.09(+3.64%)
Apr 13, 2009
2.521
2.593
2.487
2.498
32,068
-0.05(-1.98%)
Apr 09, 2009
2.521
2.588
2.521
2.549
10,969
+0.03(+1.11%)
Apr 08, 2009
2.554
2.554
2.521
2.521
3,570
-0.03(-1.10%)
Apr 07, 2009
2.535
2.549
2.535
2.549
1,428
+0.05(+1.90%)
Apr 06, 2009
2.518
2.605
2.453
2.501
9,865
+0.06(+2.64%)
Apr 03, 2009
2.383
2.521
2.381
2.437
9,958
+0.06(+2.35%)
Apr 02, 2009
2.655
3.010
2.381
2.381
26,422
-0.20(-7.61%)
Apr 01, 2009
3.187
3.187
2.526
2.577
18,560
-0.35(-11.96%)
Mar 31, 2009
3.145
3.145
2.927
2.927
25,683
+0.13(+4.50%)
Mar 30, 2009
3.361
3.492
2.801
2.801
7,962
-0.57(-16.94%)
Mar 26, 2009
3.439
3.439
3.372
3.372
4,141
-0.07(-1.95%)
Mar 25, 2009
3.333
3.694
3.305
3.439
63,364
+0.01(+0.24%)
Mar 23, 2009
3.431
3.431
3.431
3.431
0
+0.49(+16.67%)
Mar 20, 2009
2.941
2.941
2.941
2.941
714
+0.03(+0.96%)
Mar 19, 2009
2.808
2.913
2.808
2.913
3,659
+0.04(+1.46%)
Mar 18, 2009
2.745
2.871
2.745
2.871
3,213
+0.12(+4.54%)
Mar 17, 2009
2.451
2.756
2.100
2.746
14,150
+0.42(+17.99%)
Mar 16, 2009
2.240
2.327
2.240
2.327
16,425
+0.14(+6.54%)
Mar 13, 2009
2.086
2.240
1.960
2.184
11,443
+0.19(+9.40%)
Mar 12, 2009
1.946
1.997
1.946
1.997
7,002
+0.05(+2.59%)
Mar 11, 2009
2.154
2.154
1.890
1.946
5,891
+0.10(+5.54%)
Mar 10, 2009
2.212
2.308
1.844
1.844
45,815
-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
2.084
76,208
-0.07(-3.38%)
Mar 05, 2009
2.033
2.156
2.033
2.156
5,177
+0.06(+2.67%)
Mar 04, 2009
2.103
2.142
2.100
2.100
50,267
-0.14(-6.25%)
Mar 02, 2009
2.254
2.311
2.240
2.240
84,410
-0.07(-3.03%)
Feb 27, 2009
2.353
2.353
2.243
2.311
29,290
-0.06(-2.37%)
Feb 26, 2009
2.263
2.367
2.263
2.367
5,713
-0.07(-2.87%)
Feb 25, 2009
2.521
2.521
2.437
2.437
20,534
-0.08(-3.33%)
Feb 24, 2009
2.577
2.577
2.431
2.521
43,226
-0.15(-5.76%)
Feb 23, 2009
2.773
2.773
2.521
2.675
23,252
-0.18(-6.37%)
Feb 20, 2009
2.661
2.857
2.591
2.857
43,558
+0.14(+5.15%)
Feb 19, 2009
2.691
2.717
2.689
2.717
5,056
+0.01(+0.52%)
Feb 18, 2009
2.695
2.731
2.689
2.703
28,658
-0.03(-1.03%)
Feb 17, 2009
2.801
2.801
2.722
2.731
7,148
-0.07(-2.50%)
Feb 13, 2009
2.661
2.871
2.661
2.801
7,805
+0.01(+0.25%)
Feb 12, 2009
2.799
2.913
2.635
2.794
49,682
+0.13(+5.00%)
Feb 11, 2009
2.703
2.745
2.661
2.661
19,342
-0.06(-2.06%)
Feb 10, 2009
2.773
2.773
2.689
2.717
39,816
-0.02(-0.88%)
Feb 09, 2009
2.703
2.745
2.591
2.741
5,152
-0.00(-0.14%)
Feb 06, 2009
2.773
2.773
2.745
2.745
5,355
-0.03(-1.01%)
Feb 05, 2009
2.837
2.837
2.773
2.773
13,211
-0.01(-0.30%)
Feb 04, 2009
2.941
3.347
2.781
2.781
61,051
+0.01(+0.30%)
Feb 03, 2009
2.767
2.840
2.675
2.773
9,430
-0.02(-0.65%)
Feb 02, 2009
2.885
2.885
2.791
2.791
2,499
+0.02(+0.66%)
Jan 30, 2009
2.610
2.773
2.593
2.773
3,085
+0.03(+1.02%)
Jan 29, 2009
2.843
2.843
2.745
2.745
4,149
-0.10(-3.45%)
Jan 28, 2009
2.843
2.843
2.843
2.843
11,069
+0.04(+1.50%)
Jan 27, 2009
2.801
2.801
2.801
2.801
3,570
-0.14(-4.76%)
Jan 26, 2009
2.913
2.941
2.913
2.941
2,320
+0.14(+5.00%)
Jan 23, 2009
2.801
2.801
2.801
2.801
1,481
-0.10(-3.29%)
Jan 22, 2009
2.834
2.913
2.815
2.896
8,933
-0.16(-5.14%)
Jan 21, 2009
2.955
3.053
2.955
3.053
1,606
+0.18(+6.34%)
Jan 20, 2009
2.997
2.997
2.871
2.871
6,027
-0.10(-3.30%)
Jan 08, 2009
2.983
2.969
2.969
2.969
2,142
-0.02(-0.75%)
Jan 07, 2009
2.799
2.991
2.799
2.991
3,138
+0.20(+7.01%)
Jan 06, 2009
2.784
2.801
2.784
2.795
2,499
+0.20(+7.89%)
Jan 05, 2009
2.848
2.848
2.591
2.591
15,721
+0.21(+8.82%)
Jan 02, 2009
2.521
2.521
2.381
2.381
23,209
-0.14(-5.56%)
Dec 31, 2008
2.240
2.899
2.100
2.521
111,222
+0.24(+10.43%)
Dec 30, 2008
2.316
2.316
2.238
2.283
13,439
+0.04(+1.88%)
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
2.325
2.325
1,917
-0.13(-5.14%)
Dec 18, 2008
2.515
2.521
2.448
2.451
13,000
+0.14(+6.06%)
Dec 17, 2008
2.521
2.521
2.311
2.311
37,570
-0.24(-9.34%)
Dec 16, 2008
2.523
3.431
2.523
2.549
75,090
-0.01(-0.57%)
Dec 15, 2008
2.563
2.563
2.563
2.563
357
+0.01(+0.57%)
Dec 12, 2008
2.521
2.801
2.521
2.549
25,244
+0.01(+0.55%)
Dec 11, 2008
2.518
2.739
2.267
2.535
46,800
+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
2.238
2.100
2.184
4,820
-0.06(-2.50%)
Dec 05, 2008
2.100
2.305
2.100
2.240
2,767
+0.00(+0.00%)
Dec 04, 2008
2.490
2.739
2.117
2.240
30,768
-0.25(-10.01%)
Dec 03, 2008
2.535
2.733
2.490
2.490
29,993
+0.06(+2.30%)
Dec 01, 2008
2.521
2.434
2.434
2.434
2,856
-0.09(-3.44%)
Nov 28, 2008
2.521
2.521
2.521
2.521
1,446
+0.10(+4.04%)
Nov 26, 2008
2.507
2.521
2.423
2.423
6,009
-0.01(-0.57%)
Nov 25, 2008
2.254
2.521
2.254
2.437
9,551
+0.00(+0.00%)
Nov 24, 2008
2.521
2.521
2.257
2.437
4,463
-0.08(-3.33%)
Nov 21, 2008
2.521
2.521
2.521
2.521
1,071
+0.04(+1.58%)
Nov 19, 2008
2.487
2.481
2.481
2.481
7,855
-0.32(-11.40%)
Nov 18, 2008
2.801
2.801
2.801
2.801
357
+0.00(+0.00%)
Nov 17, 2008
3.011
3.011
2.801
2.801
6,284
-0.41(-12.66%)
Nov 14, 2008
3.025
3.207
3.025
3.207
717
+0.01(+0.44%)
Nov 13, 2008
2.809
3.193
2.801
3.193
2,499
+0.26(+8.88%)
Nov 12, 2008
3.336
3.336
2.661
2.932
16,771
-0.14(-4.64%)
Nov 11, 2008
3.305
3.305
2.865
3.075
19,995
-0.44(-12.58%)
Nov 10, 2008
3.358
3.518
3.358
3.518
4,116
+0.38(+12.24%)
Nov 07, 2008
3.025
3.134
3.025
3.134
4,641
+0.04(+1.18%)
Nov 05, 2008
3.097
3.097
3.097
3.097
0
+0.05(+1.56%)
Nov 04, 2008
3.050
3.050
3.036
3.050
4,063
-0.02(-0.55%)
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
.