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
)
54.16
-0.01 (-0.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2012
6.815
6.896
6.743
6.797
6,079
-0.01(-0.22%)
Aug 30, 2012
6.812
6.812
6.812
6.812
1,047
-0.01(-0.22%)
Aug 29, 2012
6.893
6.893
6.776
6.827
2,075
-0.04(-0.62%)
Aug 27, 2012
6.893
6.893
6.758
6.870
2,569
-0.02(-0.34%)
Aug 24, 2012
6.884
6.893
6.884
6.893
2,065
+0.00(+0.00%)
Aug 23, 2012
6.833
6.893
6.827
6.893
5,004
-0.03(-0.48%)
Aug 22, 2012
6.893
6.926
6.887
6.926
5,505
+0.03(+0.48%)
Aug 21, 2012
6.893
6.893
6.743
6.893
15,551
+0.11(+1.64%)
Aug 20, 2012
7.073
7.073
6.698
6.782
25,214
-0.27(-3.78%)
Aug 17, 2012
7.184
7.184
7.049
7.049
5,672
-0.08(-1.09%)
Aug 16, 2012
6.887
7.193
6.887
7.127
12,245
+0.37(+5.55%)
Aug 15, 2012
6.752
6.752
6.752
6.752
333
-0.07(-0.97%)
Aug 14, 2012
6.746
7.043
6.746
6.818
3,413
-0.16(-2.32%)
Aug 13, 2012
7.043
7.043
6.953
6.980
5,411
-0.06(-0.89%)
Aug 10, 2012
6.890
7.043
6.890
7.043
2,669
+0.15(+2.22%)
Aug 09, 2012
6.875
6.890
6.875
6.890
934
+0.04(+0.60%)
Aug 08, 2012
6.836
6.854
6.782
6.849
5,758
+0.02(+0.36%)
Aug 07, 2012
6.713
6.836
6.713
6.824
4,814
+0.11(+1.65%)
Aug 06, 2012
6.570
6.713
6.570
6.713
12,011
+0.15(+2.28%)
Aug 03, 2012
6.402
6.564
6.402
6.564
10,907
+0.05(+0.83%)
Aug 02, 2012
6.510
6.510
6.510
6.510
667
+0.02(+0.35%)
Aug 01, 2012
6.303
6.890
6.303
6.487
6,005
+0.28(+4.56%)
Jul 30, 2012
6.746
6.204
6.204
6.204
3,336
-0.54(-8.00%)
Jul 27, 2012
6.752
6.752
6.743
6.743
1,000
-0.07(-1.10%)
Jul 26, 2012
6.740
6.893
6.740
6.818
9,916
+0.09(+1.34%)
Jul 25, 2012
6.818
6.818
6.683
6.728
9,008
-0.09(-1.32%)
Jul 24, 2012
6.743
6.890
6.671
6.818
13,196
+0.08(+1.20%)
Jul 23, 2012
6.597
6.740
6.558
6.737
14,177
+0.05(+0.81%)
Jul 20, 2012
6.519
6.683
6.519
6.683
20,086
+0.30(+4.69%)
Jul 19, 2012
6.444
6.678
6.300
6.384
48,824
-0.08(-1.30%)
Jul 18, 2012
6.297
6.594
6.297
6.468
38,420
+0.16(+2.53%)
Jul 17, 2012
6.336
6.339
6.234
6.308
11,084
-0.01(-0.11%)
Jul 16, 2012
6.240
6.315
6.240
6.315
2,001
+0.01(+0.15%)
Jul 12, 2012
6.264
6.306
6.306
6.306
4,337
-0.13(-2.01%)
Jul 11, 2012
6.114
6.435
6.114
6.435
17,640
+0.33(+5.40%)
Jul 10, 2012
6.042
6.105
5.848
6.105
2,222
+0.08(+1.34%)
Jul 09, 2012
6.024
6.144
6.024
6.024
9,996
+0.03(+0.45%)
Jul 06, 2012
5.949
6.024
5.949
5.997
10,293
+0.02(+0.35%)
Jul 03, 2012
5.994
5.976
5.976
5.976
4,003
+0.10(+1.76%)
Jul 02, 2012
5.934
5.994
5.873
5.873
5,692
-0.06(-1.04%)
Jun 29, 2012
5.973
5.973
5.853
5.934
8,067
+0.02(+0.30%)
Jun 28, 2012
5.943
5.943
5.913
5.916
1,167
-0.08(-1.30%)
Jun 27, 2012
5.994
5.994
5.994
5.994
8,174
+0.04(+0.76%)
Jun 26, 2012
6.147
6.147
5.949
5.949
6,005
-0.19(-3.17%)
Jun 25, 2012
6.144
6.144
6.144
6.144
333
+0.00(+0.00%)
Jun 22, 2012
6.174
6.207
6.144
6.144
6,069
-0.09(-1.44%)
Jun 21, 2012
6.234
6.234
6.234
6.234
333
-0.02(-0.34%)
Jun 19, 2012
6.255
6.255
6.255
6.255
1,000
+0.02(+0.34%)
Jun 18, 2012
6.153
6.258
6.109
6.234
6,763
+0.01(+0.10%)
Jun 15, 2012
6.150
6.228
6.144
6.228
2,545
-0.04(-0.57%)
Jun 14, 2012
6.264
6.264
6.264
6.264
667
+0.12(+1.95%)
Jun 13, 2012
6.174
6.174
6.144
6.144
1,334
+0.00(+0.00%)
Jun 12, 2012
6.141
6.177
6.141
6.144
25,868
-0.11(-1.73%)
Jun 11, 2012
6.431
6.432
6.252
6.252
4,367
-0.06(-1.00%)
Jun 08, 2012
6.315
6.315
6.315
6.315
667
-0.02(-0.38%)
Jun 07, 2012
6.288
6.429
6.288
6.339
3,636
-0.03(-0.48%)
Jun 06, 2012
6.220
6.370
6.220
6.370
1,342
+0.23(+3.80%)
Jun 05, 2012
6.172
6.241
6.113
6.136
10,903
-0.10(-1.62%)
Jun 04, 2012
6.318
6.318
6.238
6.238
36,547
+0.13(+2.05%)
Jun 01, 2012
6.107
6.253
6.107
6.113
7,241
-0.01(-0.15%)
May 31, 2012
6.116
6.245
6.116
6.122
3,356
+0.01(+0.10%)
May 30, 2012
6.133
6.133
6.107
6.116
5,035
-0.10(-1.63%)
May 29, 2012
6.175
6.217
6.110
6.217
2,014
+0.11(+1.80%)
May 25, 2012
6.107
6.116
6.107
6.107
5,518
-0.04(-0.68%)
May 24, 2012
6.160
6.160
6.148
6.148
671
+0.04(+0.63%)
May 23, 2012
6.107
6.256
6.107
6.110
3,356
-0.04(-0.73%)
May 22, 2012
6.330
6.455
6.107
6.154
14,045
-0.16(-2.55%)
May 21, 2012
6.107
6.315
6.107
6.315
8,990
+0.21(+3.41%)
May 18, 2012
6.271
6.271
6.107
6.107
5,706
-0.16(-2.61%)
May 17, 2012
6.262
6.271
6.262
6.271
1,007
+0.15(+2.53%)
May 16, 2012
6.107
6.122
6.107
6.116
8,325
-0.05(-0.87%)
May 15, 2012
6.166
6.256
6.113
6.169
25,449
-0.16(-2.50%)
May 14, 2012
6.327
6.327
6.327
6.327
671
-0.02(-0.38%)
May 11, 2012
6.464
6.553
6.351
6.351
30,773
-0.07(-1.16%)
May 10, 2012
6.396
6.470
6.396
6.425
16,852
+0.02(+0.33%)
May 09, 2012
6.071
6.408
6.071
6.405
5,001
+0.30(+4.93%)
May 08, 2012
6.047
6.107
6.047
6.104
19,309
-0.02(-0.34%)
May 07, 2012
6.205
6.205
6.125
6.125
2,685
+0.01(+0.24%)
May 04, 2012
6.032
6.119
6.032
6.110
4,028
-0.29(-4.47%)
May 02, 2012
6.396
6.396
6.396
6.396
671
+0.04(+0.56%)
May 01, 2012
6.330
6.440
6.256
6.360
24,036
+0.08(+1.33%)
Apr 30, 2012
6.387
6.387
6.276
6.276
671
+0.23(+3.79%)
Apr 26, 2012
6.047
6.047
6.047
6.047
335
+0.01(+0.25%)
Apr 25, 2012
6.080
6.080
6.032
6.032
671
+0.03(+0.45%)
Apr 23, 2012
6.032
6.005
6.005
6.005
6,042
-0.03(-0.44%)
Apr 20, 2012
6.032
6.033
6.032
6.032
2,779
+0.00(+0.00%)
Apr 19, 2012
6.038
6.038
6.032
6.032
6,378
-0.07(-1.22%)
Apr 17, 2012
6.032
6.107
6.107
6.107
2,349
+0.07(+1.23%)
Apr 16, 2012
6.041
6.041
5.958
6.032
2,695
+0.01(+0.15%)
Apr 13, 2012
6.023
6.029
6.023
6.023
1,107
-0.09(-1.51%)
Apr 12, 2012
6.003
6.116
6.003
6.116
3,692
-0.09(-1.39%)
Apr 11, 2012
6.032
6.202
6.032
6.202
8,217
+0.10(+1.56%)
Apr 10, 2012
6.282
6.402
6.050
6.107
4,132
-0.24(-3.71%)
Apr 09, 2012
6.342
6.342
6.342
6.342
809
-0.03(-0.51%)
Apr 05, 2012
6.384
6.384
6.375
6.375
671
-0.03(-0.46%)
Apr 04, 2012
6.437
6.437
6.405
6.405
1,510
-0.05(-0.83%)
Apr 03, 2012
6.345
6.485
6.345
6.458
5,364
+0.08(+1.21%)
Apr 02, 2012
6.256
6.381
6.116
6.381
19,678
+0.13(+2.00%)
Mar 30, 2012
6.181
6.553
6.035
6.256
43,486
+0.22(+3.65%)
Mar 29, 2012
6.035
6.035
6.035
6.035
1,678
-0.05(-0.78%)
Mar 28, 2012
6.107
6.107
6.041
6.083
1,007
-0.04(-0.63%)
Mar 27, 2012
6.116
6.122
6.077
6.122
9,399
+0.03(+0.49%)
Mar 26, 2012
6.071
6.139
5.967
6.092
21,098
+0.06(+0.99%)
Mar 23, 2012
6.110
6.110
6.032
6.032
2,014
-0.06(-0.98%)
Mar 22, 2012
6.110
6.110
6.086
6.092
3,356
+0.00(+0.00%)
Mar 21, 2012
6.101
6.199
5.958
6.092
6,042
-0.03(-0.49%)
Mar 20, 2012
6.101
6.241
6.098
6.122
12,897
-0.13(-2.14%)
Mar 19, 2012
6.256
6.324
6.256
6.256
18,436
+0.00(+0.00%)
Mar 16, 2012
6.230
6.256
6.230
6.256
8,718
-0.01(-0.19%)
Mar 15, 2012
6.315
6.315
6.268
6.268
2,014
-0.08(-1.31%)
Mar 14, 2012
6.342
6.351
6.202
6.351
25,788
+0.06(+0.95%)
Mar 13, 2012
6.250
6.342
6.247
6.291
9,735
+0.01(+0.24%)
Mar 12, 2012
6.268
6.276
6.217
6.276
17,305
+0.04(+0.67%)
Mar 09, 2012
6.279
6.309
6.235
6.235
25,680
-0.04(-0.71%)
Mar 08, 2012
6.279
6.279
6.220
6.279
1,678
-0.01(-0.19%)
Mar 07, 2012
6.271
6.291
6.271
6.291
6,289
+0.02(+0.33%)
Mar 06, 2012
6.330
6.330
6.232
6.271
15,199
-0.11(-1.72%)
Mar 05, 2012
6.362
6.436
6.336
6.380
10,703
+0.02(+0.28%)
Mar 02, 2012
6.282
6.439
6.282
6.362
2,813
-0.01(-0.14%)
Mar 01, 2012
6.365
6.439
6.365
6.371
48,614
+0.03(+0.51%)
Feb 29, 2012
6.389
6.513
6.277
6.339
27,017
-0.07(-1.11%)
Feb 27, 2012
6.448
6.410
6.410
6.410
5,742
-0.09(-1.31%)
Feb 24, 2012
6.327
6.495
6.327
6.495
7,312
+0.13(+2.03%)
Feb 23, 2012
6.140
6.365
6.140
6.365
15,050
+0.15(+2.38%)
Feb 22, 2012
6.487
6.513
6.211
6.217
28,183
-0.30(-4.55%)
Feb 21, 2012
6.219
6.587
6.219
6.513
12,372
+0.30(+4.76%)
Feb 17, 2012
5.924
6.217
5.921
6.217
40,281
+0.30(+5.00%)
Feb 16, 2012
6.066
6.069
5.877
5.921
6,991
-0.14(-2.25%)
Feb 15, 2012
5.921
6.066
5.906
6.057
65,499
+0.28(+4.92%)
Feb 14, 2012
5.616
5.892
5.616
5.773
75,304
+0.41(+7.67%)
Feb 13, 2012
5.362
5.362
5.362
5.362
675
-0.12(-2.11%)
Feb 10, 2012
5.359
5.477
5.359
5.477
19,239
-0.00(-0.00%)
Feb 09, 2012
5.465
5.536
5.456
5.477
12,537
+0.00(+0.00%)
Feb 08, 2012
5.530
5.530
5.468
5.477
86,852
-0.00(-0.00%)
Feb 07, 2012
5.587
5.625
5.477
5.477
4,586
+0.07(+1.20%)
Feb 03, 2012
5.211
5.412
5.412
5.412
8,106
+0.15(+2.93%)
Feb 02, 2012
5.341
5.394
5.217
5.258
4,282
-0.09(-1.77%)
Feb 01, 2012
5.184
5.353
5.184
5.353
21,910
+0.10(+1.86%)
Jan 31, 2012
5.308
5.317
5.255
5.255
11,940
+0.03(+0.62%)
Jan 30, 2012
5.273
5.317
5.181
5.223
21,958
-0.09(-1.78%)
Jan 27, 2012
5.317
5.317
5.317
5.317
3,326
-0.06(-1.10%)
Jan 26, 2012
5.350
5.474
5.350
5.377
4,728
+0.05(+0.89%)
Jan 25, 2012
4.826
5.596
4.826
5.329
71,160
+0.52(+10.70%)
Jan 20, 2012
4.773
4.814
4.814
4.814
2,026
+0.00(+0.06%)
Jan 18, 2012
4.811
4.811
4.811
4.811
3,039
+0.12(+2.64%)
Jan 17, 2012
4.687
4.687
4.687
4.687
435
-0.12(-2.57%)
Jan 13, 2012
4.826
4.885
4.737
4.811
11,855
+0.01(+0.31%)
Jan 11, 2012
4.678
4.796
4.796
4.796
2,702
+0.06(+1.25%)
Jan 10, 2012
4.722
4.761
4.633
4.737
19,853
+0.09(+1.91%)
Jan 09, 2012
4.604
4.678
4.562
4.648
8,471
+0.05(+1.09%)
Jan 06, 2012
4.559
4.633
4.559
4.598
3,641
-0.11(-2.33%)
Jan 05, 2012
4.598
4.805
4.574
4.707
3,796
+0.03(+0.63%)
Jan 03, 2012
5.086
4.678
4.678
4.678
17,901
-0.25(-5.11%)
Dec 30, 2011
4.707
4.935
4.488
4.929
23,386
+0.49(+10.97%)
Dec 29, 2011
4.488
4.497
4.441
4.442
7,390
-0.08(-1.87%)
Dec 28, 2011
4.601
4.601
4.337
4.527
10,011
-0.07(-1.42%)
Dec 27, 2011
4.619
4.701
4.592
4.592
5,235
+0.00(+0.00%)
Dec 23, 2011
4.625
4.625
4.441
4.592
10,295
+0.00(+0.00%)
Dec 21, 2011
4.589
4.630
4.441
4.592
15,270
+0.01(+0.26%)
Dec 20, 2011
4.411
4.619
4.397
4.580
14,797
+0.28(+6.62%)
Dec 19, 2011
4.296
4.296
4.296
4.296
905
+0.06(+1.40%)
Dec 16, 2011
4.237
4.237
4.237
4.237
337
+0.00(+0.07%)
Dec 15, 2011
4.234
4.234
4.234
4.234
540
-0.14(-3.18%)
Dec 13, 2011
4.373
4.373
4.373
4.373
0
+0.08(+1.86%)
Dec 12, 2011
4.296
4.323
4.222
4.293
24,417
+0.01(+0.28%)
Dec 09, 2011
4.474
4.474
4.281
4.281
11,402
-0.16(-3.60%)
Dec 08, 2011
4.337
4.447
4.337
4.441
29,524
+0.04(+0.87%)
Dec 07, 2011
4.399
4.402
4.391
4.402
25,979
+0.00(+0.00%)
Dec 06, 2011
4.212
4.402
4.212
4.402
21,662
+0.22(+5.26%)
Dec 05, 2011
4.182
4.182
4.182
4.182
340
+0.03(+0.78%)
Dec 02, 2011
4.350
4.350
4.138
4.150
13,063
-0.22(-4.97%)
Dec 01, 2011
4.397
4.402
4.367
4.367
3,594
-0.03(-0.67%)
Nov 30, 2011
4.402
4.402
4.397
4.397
3,816
+0.05(+1.22%)
Nov 28, 2011
4.279
4.344
4.344
4.344
1,362
+0.03(+0.61%)
Nov 22, 2011
4.218
4.317
4.317
4.317
1,362
-0.16(-3.54%)
Nov 21, 2011
4.485
4.485
4.476
4.476
4,770
-0.09(-1.93%)
Nov 18, 2011
4.265
4.564
4.256
4.564
4,926
+0.20(+4.64%)
Nov 15, 2011
4.361
4.361
4.361
4.361
3,066
-0.35(-7.40%)
Nov 10, 2011
4.350
4.710
4.710
4.710
1,022
+0.45(+10.67%)
Nov 09, 2011
4.358
4.358
4.256
4.256
3,247
-0.18(-3.97%)
Nov 08, 2011
4.303
4.432
4.303
4.432
3,308
+0.14(+3.35%)
Nov 07, 2011
4.288
4.288
4.288
4.288
340
-0.16(-3.56%)
Nov 04, 2011
4.438
4.446
4.259
4.446
5,444
+0.10(+2.33%)
Nov 03, 2011
4.267
4.345
4.267
4.345
1,022
-0.09(-1.95%)
Nov 02, 2011
4.420
4.432
4.420
4.432
1,703
+0.00(+0.00%)
Nov 01, 2011
4.417
4.432
4.417
4.432
2,044
-0.01(-0.33%)
Oct 31, 2011
4.432
4.446
4.417
4.446
18,058
+0.03(+0.66%)
Oct 28, 2011
4.411
4.417
4.411
4.417
3,747
+0.01(+0.33%)
Oct 27, 2011
4.438
4.446
4.397
4.402
27,472
+0.08(+1.83%)
Oct 20, 2011
4.323
4.323
4.323
4.323
681
-0.02(-0.51%)
Oct 19, 2011
4.329
4.432
4.329
4.345
12,947
-0.05(-1.23%)
Oct 18, 2011
4.511
4.511
4.300
4.400
10,930
-0.08(-1.70%)
Oct 17, 2011
5.213
5.213
4.476
4.476
7,608
-0.07(-1.61%)
Oct 13, 2011
4.840
4.549
4.549
4.549
11,243
+0.00(+0.00%)
Oct 12, 2011
4.549
4.549
4.540
4.549
1,124
-0.03(-0.70%)
Oct 07, 2011
4.549
4.582
4.582
4.582
2,044
+0.03(+0.71%)
Oct 06, 2011
4.109
4.690
4.109
4.549
27,775
+0.29(+6.90%)
Oct 05, 2011
4.913
4.913
4.171
4.256
27,451
-0.32(-7.05%)
Oct 04, 2011
5.033
5.033
4.579
4.579
6,368
-0.45(-8.93%)
Oct 03, 2011
5.030
5.042
5.028
5.028
2,347
-0.51(-9.27%)
Sep 30, 2011
5.116
5.541
5.116
5.541
5,124
+0.26(+4.92%)
Sep 29, 2011
5.195
5.349
5.195
5.281
2,350
+0.09(+1.66%)
Sep 28, 2011
5.174
5.255
5.174
5.195
2,930
-0.18(-3.44%)
Sep 27, 2011
5.035
5.430
5.035
5.380
5,362
+0.35(+6.94%)
Sep 26, 2011
5.280
5.280
5.031
5.031
4,633
-0.25(-4.78%)
Sep 23, 2011
5.251
5.283
5.033
5.283
61,216
+0.15(+2.86%)
Sep 22, 2011
5.345
5.359
5.136
5.136
17,765
-0.21(-3.97%)
Sep 21, 2011
5.518
5.518
5.348
5.348
2,044
-0.22(-3.89%)
Sep 20, 2011
5.823
5.823
5.565
5.565
4,347
+0.10(+1.88%)
Sep 19, 2011
5.509
5.509
5.356
5.462
2,725
+0.12(+2.18%)
Sep 16, 2011
5.559
5.559
5.345
5.345
8,613
-0.17(-3.02%)
Sep 15, 2011
5.576
5.576
5.512
5.512
2,156
-0.06(-1.05%)
Sep 14, 2011
5.579
5.579
5.547
5.571
2,197
-0.08(-1.35%)
Sep 13, 2011
5.662
5.662
5.615
5.647
2,718
+0.22(+4.04%)
Sep 12, 2011
5.374
5.428
5.224
5.428
6,109
-0.00(-0.04%)
Sep 09, 2011
5.280
5.485
5.280
5.430
3,046
+0.15(+2.78%)
Sep 08, 2011
5.110
5.283
5.110
5.283
1,114
-0.15(-2.70%)
Sep 07, 2011
5.402
5.581
5.392
5.430
3,088
+0.13(+2.36%)
Sep 06, 2011
5.301
5.307
5.068
5.304
6,443
-0.03(-0.66%)
Sep 02, 2011
5.328
5.339
5.307
5.339
1,029
-0.00(-0.06%)
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
.