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
)
52.22
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jan 31, 2012
5.308
5.317
5.254
5.254
11,941
+0.03(+0.62%)
Jan 30, 2012
5.272
5.317
5.180
5.222
21,961
-0.09(-1.78%)
Jan 27, 2012
5.317
5.317
5.317
5.317
3,327
-0.06(-1.10%)
Jan 26, 2012
5.349
5.473
5.349
5.376
4,729
+0.05(+0.89%)
Jan 25, 2012
4.825
5.595
4.825
5.328
71,170
+0.52(+10.70%)
Jan 20, 2012
4.772
4.813
4.813
4.813
2,026
+0.00(+0.06%)
Jan 18, 2012
4.810
4.810
4.810
4.810
3,040
+0.12(+2.64%)
Jan 17, 2012
4.687
4.687
4.687
4.687
435
-0.12(-2.57%)
Jan 13, 2012
4.825
4.884
4.736
4.810
11,857
+0.01(+0.31%)
Jan 11, 2012
4.677
4.796
4.796
4.796
2,702
+0.06(+1.25%)
Jan 10, 2012
4.722
4.760
4.633
4.736
19,856
+0.09(+1.91%)
Jan 09, 2012
4.603
4.677
4.562
4.648
8,472
+0.05(+1.09%)
Jan 06, 2012
4.559
4.633
4.559
4.597
3,641
-0.11(-2.33%)
Jan 05, 2012
4.597
4.804
4.574
4.707
3,797
+0.03(+0.63%)
Jan 03, 2012
5.086
4.677
4.677
4.677
17,904
-0.25(-5.11%)
Dec 30, 2011
4.707
4.935
4.488
4.929
23,390
+0.49(+10.97%)
Dec 29, 2011
4.488
4.497
4.440
4.442
7,391
-0.08(-1.87%)
Dec 28, 2011
4.600
4.600
4.337
4.526
10,012
-0.07(-1.42%)
Dec 27, 2011
4.618
4.701
4.591
4.591
5,236
+0.00(+0.00%)
Dec 23, 2011
4.624
4.624
4.440
4.591
10,296
+0.00(+0.00%)
Dec 21, 2011
4.588
4.630
4.440
4.591
15,272
+0.01(+0.26%)
Dec 20, 2011
4.411
4.618
4.396
4.579
14,799
+0.28(+6.62%)
Dec 19, 2011
4.295
4.295
4.295
4.295
905
+0.06(+1.40%)
Dec 16, 2011
4.236
4.236
4.236
4.236
337
+0.00(+0.07%)
Dec 15, 2011
4.233
4.233
4.233
4.233
540
-0.14(-3.18%)
Dec 13, 2011
4.372
4.372
4.372
4.372
0
+0.08(+1.86%)
Dec 12, 2011
4.295
4.322
4.221
4.292
24,420
+0.01(+0.28%)
Dec 09, 2011
4.473
4.473
4.280
4.280
11,404
-0.16(-3.60%)
Dec 08, 2011
4.337
4.446
4.337
4.440
29,528
+0.04(+0.87%)
Dec 07, 2011
4.399
4.402
4.390
4.402
25,983
+0.00(+0.00%)
Dec 06, 2011
4.211
4.402
4.211
4.402
21,665
+0.22(+5.26%)
Dec 05, 2011
4.182
4.182
4.182
4.182
340
+0.03(+0.78%)
Dec 02, 2011
4.349
4.349
4.138
4.149
13,064
-0.22(-4.97%)
Dec 01, 2011
4.396
4.402
4.367
4.367
3,595
-0.03(-0.67%)
Nov 30, 2011
4.402
4.402
4.396
4.396
3,816
+0.05(+1.22%)
Nov 28, 2011
4.279
4.343
4.343
4.343
1,363
+0.03(+0.61%)
Nov 22, 2011
4.217
4.317
4.317
4.317
1,363
-0.16(-3.54%)
Nov 21, 2011
4.484
4.484
4.475
4.475
4,770
-0.09(-1.93%)
Nov 18, 2011
4.264
4.563
4.255
4.563
4,927
+0.20(+4.64%)
Nov 15, 2011
4.361
4.361
4.361
4.361
3,066
-0.35(-7.40%)
Nov 10, 2011
4.349
4.709
4.709
4.709
1,022
+0.45(+10.67%)
Nov 09, 2011
4.358
4.358
4.255
4.255
3,247
-0.18(-3.97%)
Nov 08, 2011
4.302
4.431
4.302
4.431
3,308
+0.14(+3.35%)
Nov 07, 2011
4.287
4.287
4.287
4.287
340
-0.16(-3.56%)
Nov 04, 2011
4.437
4.446
4.258
4.446
5,445
+0.10(+2.33%)
Nov 03, 2011
4.267
4.345
4.267
4.345
1,022
-0.09(-1.95%)
Nov 02, 2011
4.419
4.431
4.419
4.431
1,703
+0.00(+0.00%)
Nov 01, 2011
4.417
4.431
4.417
4.431
2,044
-0.01(-0.33%)
Oct 31, 2011
4.431
4.446
4.417
4.446
18,060
+0.03(+0.66%)
Oct 28, 2011
4.411
4.417
4.411
4.417
3,748
+0.01(+0.33%)
Oct 27, 2011
4.437
4.446
4.396
4.402
27,475
+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
4.431
4.329
4.345
12,949
-0.05(-1.23%)
Oct 18, 2011
4.510
4.510
4.299
4.399
10,931
-0.08(-1.70%)
Oct 17, 2011
5.212
5.212
4.475
4.475
7,609
-0.07(-1.61%)
Oct 13, 2011
4.839
4.549
4.549
4.549
11,245
+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
4.581
4.581
4.581
2,044
+0.03(+0.71%)
Oct 06, 2011
4.108
4.689
4.108
4.549
27,779
+0.29(+6.90%)
Oct 05, 2011
4.912
4.912
4.170
4.255
27,455
-0.32(-7.05%)
Oct 04, 2011
5.033
5.033
4.578
4.578
6,368
-0.45(-8.93%)
Oct 03, 2011
5.029
5.042
5.027
5.027
2,347
-0.51(-9.27%)
Sep 30, 2011
5.115
5.540
5.115
5.540
5,125
+0.26(+4.92%)
Sep 29, 2011
5.194
5.349
5.194
5.280
2,351
+0.09(+1.66%)
Sep 28, 2011
5.174
5.254
5.174
5.194
2,930
-0.18(-3.44%)
Sep 27, 2011
5.035
5.429
5.035
5.379
5,363
+0.35(+6.94%)
Sep 26, 2011
5.279
5.279
5.030
5.030
4,634
-0.25(-4.78%)
Sep 23, 2011
5.250
5.282
5.033
5.282
61,225
+0.15(+2.86%)
Sep 22, 2011
5.344
5.359
5.136
5.136
17,767
-0.21(-3.97%)
Sep 21, 2011
5.517
5.517
5.348
5.348
2,044
-0.22(-3.89%)
Sep 20, 2011
5.822
5.822
5.564
5.564
4,348
+0.10(+1.88%)
Sep 19, 2011
5.508
5.508
5.356
5.461
2,726
+0.12(+2.18%)
Sep 16, 2011
5.558
5.558
5.344
5.344
8,614
-0.17(-3.02%)
Sep 15, 2011
5.576
5.576
5.511
5.511
2,157
-0.06(-1.05%)
Sep 14, 2011
5.579
5.579
5.546
5.570
2,197
-0.08(-1.35%)
Sep 13, 2011
5.661
5.661
5.614
5.646
2,719
+0.22(+4.04%)
Sep 12, 2011
5.373
5.427
5.224
5.427
6,109
-0.00(-0.04%)
Sep 09, 2011
5.279
5.485
5.279
5.429
3,046
+0.15(+2.78%)
Sep 08, 2011
5.109
5.282
5.109
5.282
1,114
-0.15(-2.70%)
Sep 07, 2011
5.401
5.580
5.391
5.429
3,088
+0.13(+2.36%)
Sep 06, 2011
5.301
5.307
5.068
5.304
6,444
-0.03(-0.66%)
Sep 02, 2011
5.327
5.339
5.307
5.339
1,029
-0.00(-0.06%)
Sep 01, 2011
5.476
5.476
5.342
5.342
2,230
-0.13(-2.34%)
Aug 31, 2011
5.368
5.615
5.304
5.470
16,437
+0.15(+2.85%)
Aug 30, 2011
5.537
5.589
5.304
5.318
44,538
-0.24(-4.35%)
Aug 29, 2011
5.607
5.668
5.531
5.560
26,502
-0.09(-1.65%)
Aug 26, 2011
5.531
5.653
5.528
5.653
21,275
+0.01(+0.10%)
Aug 25, 2011
5.330
5.738
5.280
5.648
10,195
+0.35(+6.54%)
Aug 24, 2011
5.304
5.304
5.269
5.301
2,745
-0.06(-1.09%)
Aug 23, 2011
5.391
5.406
5.129
5.359
22,854
+0.06(+1.16%)
Aug 22, 2011
5.481
5.481
5.085
5.298
6,698
-0.10(-1.89%)
Aug 19, 2011
5.117
5.464
5.117
5.400
6,200
+0.29(+5.76%)
Aug 18, 2011
5.336
5.336
5.106
5.106
6,393
-0.38(-6.90%)
Aug 17, 2011
5.572
5.572
5.484
5.484
2,433
-0.01(-0.23%)
Aug 16, 2011
5.554
5.578
5.496
5.496
3,263
-0.08(-1.51%)
Aug 15, 2011
5.610
5.610
5.479
5.580
60,615
-0.05(-0.93%)
Aug 11, 2011
5.100
5.633
5.633
5.633
2,745
+0.48(+9.33%)
Aug 10, 2011
5.301
5.391
5.152
5.152
7,412
-0.38(-6.95%)
Aug 09, 2011
5.012
5.688
4.607
5.537
17,044
+0.41(+7.95%)
Aug 08, 2011
5.825
5.825
4.721
5.129
42,315
-0.50(-8.86%)
Aug 05, 2011
5.828
5.837
5.615
5.627
8,729
-0.33(-5.53%)
Aug 04, 2011
6.414
6.414
5.791
5.956
22,724
-0.54(-8.34%)
Aug 03, 2011
6.589
6.700
6.498
6.498
8,750
+0.01(+0.09%)
Aug 02, 2011
6.420
7.574
6.192
6.493
190,807
+0.08(+1.27%)
Aug 01, 2011
6.079
6.612
6.079
6.411
24,443
+0.07(+1.10%)
Jul 29, 2011
6.120
6.341
6.102
6.341
27,099
+0.22(+3.62%)
Jul 28, 2011
5.866
6.120
5.543
6.120
19,865
+0.20(+3.30%)
Jul 27, 2011
5.924
5.924
5.924
5.924
1,389
+0.05(+0.89%)
Jul 26, 2011
5.860
5.872
5.860
5.872
15,792
+0.06(+1.10%)
Jul 25, 2011
5.983
5.986
5.626
5.808
23,094
-0.17(-2.92%)
Jul 22, 2011
5.994
6.061
5.974
5.983
2,014
-0.04(-0.68%)
Jul 21, 2011
6.277
6.277
6.009
6.023
2,848
-0.22(-3.59%)
Jul 20, 2011
6.338
6.411
6.242
6.248
21,574
+0.02(+0.28%)
Jul 19, 2011
5.715
6.274
5.715
6.230
55,550
+0.52(+9.08%)
Jul 18, 2011
5.484
5.755
5.484
5.712
29,288
+0.23(+4.14%)
Jul 15, 2011
5.522
5.522
5.464
5.484
3,033
-0.01(-0.16%)
Jul 14, 2011
5.420
5.580
5.420
5.493
6,863
-0.15(-2.58%)
Jul 13, 2011
5.496
5.650
5.496
5.639
16,440
+0.12(+2.16%)
Jul 11, 2011
5.446
5.519
5.519
5.519
6,520
+0.13(+2.38%)
Jul 08, 2011
5.630
5.630
5.350
5.391
10,960
-0.15(-2.68%)
Jul 07, 2011
5.665
5.665
5.540
5.540
2,402
-0.08(-1.45%)
Jul 06, 2011
5.613
5.624
5.490
5.621
10,706
-0.05(-0.87%)
Jul 05, 2011
5.537
5.671
5.537
5.671
12,326
+0.13(+2.42%)
Jul 01, 2011
5.397
5.592
5.397
5.537
7,127
-0.01(-0.26%)
Jun 30, 2011
5.508
5.551
5.347
5.551
14,405
+0.01(+0.26%)
Jun 29, 2011
5.537
5.566
5.537
5.537
22,030
+0.04(+0.74%)
Jun 28, 2011
5.537
5.537
5.292
5.496
49,294
-0.04(-0.74%)
Jun 27, 2011
5.656
5.665
5.441
5.537
117,930
+0.12(+2.15%)
Jun 24, 2011
4.228
5.461
4.228
5.420
310,926
+1.17(+27.66%)
Jun 23, 2011
4.024
4.327
3.995
4.246
35,987
+0.18(+4.37%)
Jun 22, 2011
4.179
4.179
4.021
4.068
8,578
-0.08(-1.83%)
Jun 21, 2011
4.144
4.144
4.144
4.144
343
+0.01(+0.14%)
Jun 20, 2011
4.456
4.456
4.065
4.138
3,774
-0.02(-0.56%)
Jun 17, 2011
4.086
4.161
4.059
4.161
4,282
+0.08(+2.00%)
Jun 16, 2011
4.138
4.138
4.080
4.080
8,716
+0.00(+0.00%)
Jun 15, 2011
4.322
4.368
4.007
4.080
46,652
-0.23(-5.28%)
Jun 14, 2011
4.514
4.558
4.228
4.307
15,836
-0.15(-3.46%)
Jun 13, 2011
4.357
4.517
3.940
4.461
56,192
+0.09(+1.96%)
Jun 10, 2011
4.421
4.424
4.365
4.376
9,230
-0.03(-0.57%)
Jun 09, 2011
4.266
4.406
4.080
4.401
15,483
+0.12(+2.80%)
Jun 08, 2011
4.333
4.333
4.281
4.281
6,314
-0.08(-1.92%)
Jun 07, 2011
4.723
4.726
4.246
4.365
57,669
-0.32(-6.85%)
Jun 06, 2011
4.818
5.072
4.685
4.685
16,288
-0.42(-8.20%)
Jun 03, 2011
4.344
5.251
4.315
5.104
69,059
+1.29(+33.70%)
May 24, 2011
3.874
3.894
3.817
3.817
10,905
-0.06(-1.52%)
May 23, 2011
3.775
3.900
3.775
3.876
9,188
+0.00(+0.07%)
May 20, 2011
3.874
3.879
3.874
3.874
1,467
+0.00(+0.07%)
May 19, 2011
3.928
3.943
3.868
3.871
33,227
-0.06(-1.47%)
May 18, 2011
3.957
3.982
3.923
3.928
12,328
-0.03(-0.73%)
May 17, 2011
3.937
3.957
3.937
3.957
25,673
+0.03(+0.74%)
May 16, 2011
3.914
3.972
3.914
3.928
17,160
+0.01(+0.15%)
May 13, 2011
3.943
3.957
3.923
3.923
52,424
-0.02(-0.59%)
May 12, 2011
3.995
4.001
3.923
3.946
8,658
-0.07(-1.72%)
May 11, 2011
3.983
4.044
3.983
4.015
50,541
+0.03(+0.72%)
May 10, 2011
4.171
4.411
3.902
3.986
41,055
-0.16(-3.82%)
May 09, 2011
4.067
4.186
4.067
4.144
19,044
+0.10(+2.48%)
May 06, 2011
4.056
4.145
3.914
4.044
26,394
+0.00(+0.00%)
May 05, 2011
4.056
4.136
4.044
4.044
24,458
-0.15(-3.52%)
May 04, 2011
4.188
4.298
4.131
4.191
18,718
+0.00(+0.07%)
May 03, 2011
4.188
4.188
4.188
4.188
5,123
-0.03(-0.75%)
May 02, 2011
4.217
4.261
4.188
4.220
9,305
+0.03(+0.76%)
Apr 29, 2011
4.211
4.211
4.188
4.188
26,009
-0.03(-0.81%)
Apr 28, 2011
4.255
4.261
4.191
4.223
14,405
-0.10(-2.21%)
Apr 27, 2011
4.356
4.497
4.180
4.318
8,308
-0.02(-0.53%)
Apr 26, 2011
4.278
4.347
4.278
4.341
6,058
-0.01(-0.27%)
Apr 25, 2011
4.406
4.417
4.113
4.353
15,042
+0.31(+7.57%)
Apr 21, 2011
4.053
4.131
4.044
4.047
13,273
+0.00(+0.00%)
Apr 20, 2011
4.145
4.324
4.018
4.047
12,823
-0.09(-2.16%)
Apr 19, 2011
4.191
4.246
4.119
4.136
9,001
-0.03(-0.69%)
Apr 18, 2011
4.437
4.437
4.162
4.165
24,081
-0.27(-6.06%)
Apr 15, 2011
4.443
4.448
4.434
4.434
1,038
-0.01(-0.13%)
Apr 14, 2011
4.495
4.590
4.434
4.440
20,875
-0.04(-0.84%)
Apr 13, 2011
4.492
4.492
4.477
4.477
16,271
+0.01(+0.13%)
Apr 12, 2011
4.463
4.471
4.463
4.471
1,038
+0.01(+0.19%)
Apr 11, 2011
4.376
4.463
4.376
4.463
62,661
+0.00(+0.00%)
Apr 08, 2011
4.458
4.470
4.458
4.463
35,658
+0.00(+0.00%)
Apr 07, 2011
4.431
4.477
4.431
4.463
3,461
+0.00(+0.06%)
Apr 06, 2011
4.497
4.497
4.391
4.460
13,415
+0.00(+0.06%)
Apr 05, 2011
4.555
4.573
4.376
4.457
17,406
-0.13(-2.93%)
Apr 04, 2011
4.552
4.591
4.552
4.591
15,433
-0.05(-1.06%)
Apr 01, 2011
4.737
4.737
4.619
4.640
6,799
-0.12(-2.58%)
Mar 31, 2011
4.555
4.763
4.552
4.763
30,991
+0.16(+3.55%)
Mar 30, 2011
4.600
4.677
4.596
4.600
17,323
-0.08(-1.70%)
Mar 29, 2011
4.619
4.766
4.616
4.679
16,617
+0.11(+2.30%)
Mar 28, 2011
4.611
4.619
4.538
4.574
7,221
+0.00(+0.06%)
Mar 25, 2011
4.578
4.612
4.541
4.571
23,184
-0.11(-2.31%)
Mar 24, 2011
4.737
4.743
4.625
4.679
25,473
-0.10(-2.00%)
Mar 23, 2011
4.792
4.792
4.731
4.775
7,616
+0.01(+0.18%)
Mar 22, 2011
4.798
4.798
4.766
4.766
5,539
-0.07(-1.49%)
Mar 21, 2011
4.838
4.867
4.838
4.838
14,270
+0.04(+0.84%)
Mar 18, 2011
4.859
4.859
4.743
4.798
14,277
-0.01(-0.30%)
Mar 17, 2011
4.833
4.911
4.812
4.812
5,833
-0.06(-1.24%)
Mar 16, 2011
4.908
4.911
4.789
4.873
14,166
-0.08(-1.52%)
Mar 15, 2011
4.913
5.055
4.911
4.948
10,988
-0.04(-0.81%)
Mar 14, 2011
4.989
4.989
4.989
4.989
456
+0.01(+0.23%)
Mar 11, 2011
4.977
5.009
4.974
4.977
5,947
-0.13(-2.49%)
Mar 10, 2011
5.121
5.194
5.023
5.104
15,118
-0.02(-0.39%)
Mar 09, 2011
5.021
5.227
5.021
5.124
11,700
+0.03(+0.68%)
Mar 08, 2011
5.193
5.216
5.090
5.090
8,631
-0.08(-1.55%)
Mar 07, 2011
5.176
5.176
5.119
5.170
6,591
-0.03(-0.50%)
Mar 04, 2011
5.190
5.196
5.116
5.196
3,033
+0.13(+2.55%)
Mar 03, 2011
5.250
5.331
5.047
5.067
50,454
-0.24(-4.49%)
Mar 02, 2011
5.248
5.331
5.248
5.305
22,284
+0.07(+1.43%)
Mar 01, 2011
5.205
5.382
5.205
5.230
95,228
+0.04(+0.77%)
Feb 28, 2011
5.044
5.190
4.875
5.190
24,456
+0.14(+2.84%)
Feb 25, 2011
4.883
5.047
4.875
5.047
15,937
+0.17(+3.53%)
Feb 24, 2011
4.832
4.886
4.751
4.875
182,910
+0.00(+0.00%)
Feb 23, 2011
4.872
4.889
4.794
4.875
45,049
+0.00(+0.00%)
Feb 22, 2011
4.846
4.889
4.843
4.875
32,491
+0.03(+0.59%)
Feb 18, 2011
4.806
4.895
4.782
4.846
28,163
+0.06(+1.20%)
Feb 17, 2011
4.751
4.838
4.751
4.789
11,410
+0.08(+1.77%)
Feb 16, 2011
4.706
4.789
4.691
4.706
58,105
+0.00(+0.06%)
Feb 15, 2011
4.651
4.703
4.645
4.703
68,358
+0.01(+0.31%)
Feb 14, 2011
4.700
4.763
4.660
4.688
49,269
+0.00(+0.00%)
Feb 11, 2011
4.620
4.700
4.617
4.688
77,973
+0.08(+1.69%)
Feb 10, 2011
4.602
4.611
4.562
4.611
38,360
+0.01(+0.18%)
Feb 09, 2011
4.625
4.665
4.575
4.602
74,133
-0.01(-0.12%)
Feb 08, 2011
4.554
4.634
4.499
4.608
97,125
+0.08(+1.77%)
Feb 07, 2011
4.359
4.571
4.353
4.528
148,079
+0.23(+5.27%)
Feb 04, 2011
4.301
4.301
4.301
4.301
5,876
+0.02(+0.39%)
Feb 03, 2011
4.310
4.310
4.258
4.285
37,896
+0.01(+0.15%)
Feb 02, 2011
4.313
4.313
4.261
4.278
2,057
-0.01(-0.27%)
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
.