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
SLM Corp
(NQ:
SLM
)
20.77
-0.17 (-0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 31, 2012
5.579
5.589
5.471
5.566
11,146,501
+0.03(+0.51%)
Oct 26, 2012
5.525
5.538
5.538
5.538
32,132,900
-0.02(-0.29%)
Oct 25, 2012
5.471
5.566
5.462
5.554
12,168,422
+0.13(+2.33%)
Oct 24, 2012
5.373
5.478
5.357
5.427
13,468,714
+0.11(+2.08%)
Oct 23, 2012
5.218
5.335
5.199
5.316
13,549,927
+0.06(+1.11%)
Oct 19, 2012
5.316
5.383
5.215
5.258
9,925,915
-0.11(-2.06%)
Oct 18, 2012
5.380
5.383
5.320
5.369
17,721,318
-0.06(-1.19%)
Oct 17, 2012
5.446
5.462
5.373
5.433
15,820,542
+0.01(+0.18%)
Oct 16, 2012
5.452
5.497
5.411
5.424
13,858,093
+0.01(+0.18%)
Oct 15, 2012
5.424
5.430
5.376
5.414
7,722,539
+0.03(+0.59%)
Oct 12, 2012
5.452
5.481
5.307
5.383
11,043,824
-0.10(-1.79%)
Oct 11, 2012
5.342
5.511
5.313
5.481
13,520,935
+0.21(+3.90%)
Oct 10, 2012
5.266
5.291
5.204
5.275
6,089,349
+0.01(+0.12%)
Oct 09, 2012
5.323
5.354
5.256
5.269
6,846,603
-0.04(-0.78%)
Oct 08, 2012
5.224
5.316
5.215
5.310
4,203,976
+0.03(+0.60%)
Oct 05, 2012
5.319
5.342
5.224
5.278
11,152,760
-0.00(-0.06%)
Oct 04, 2012
5.183
5.348
5.183
5.281
10,909,935
+0.12(+2.39%)
Oct 03, 2012
5.142
5.167
5.088
5.158
7,995,351
+0.03(+0.62%)
Oct 02, 2012
5.107
5.158
5.076
5.126
8,744,429
+0.07(+1.31%)
Oct 01, 2012
5.009
5.085
4.987
5.060
10,360,346
+0.08(+1.65%)
Sep 28, 2012
4.981
5.022
4.949
4.978
10,186,913
-0.03(-0.69%)
Sep 27, 2012
4.993
5.041
4.927
5.012
10,726,863
+0.03(+0.57%)
Sep 26, 2012
5.095
5.101
4.981
4.984
7,828,588
-0.10(-1.90%)
Sep 25, 2012
5.237
5.237
5.076
5.080
8,278,191
-0.13(-2.40%)
Sep 24, 2012
5.142
5.259
5.118
5.205
12,093,439
+0.05(+0.92%)
Sep 21, 2012
5.237
5.247
5.145
5.158
16,153,863
-0.05(-1.03%)
Sep 20, 2012
5.253
5.253
5.161
5.212
10,754,071
-0.06(-1.08%)
Sep 19, 2012
5.243
5.297
5.218
5.269
10,291,800
+0.02(+0.42%)
Sep 18, 2012
5.256
5.266
5.174
5.247
6,607,046
-0.01(-0.12%)
Sep 17, 2012
5.294
5.332
5.224
5.253
6,396,011
-0.06(-1.13%)
Sep 14, 2012
5.250
5.364
5.199
5.313
8,313,554
+0.06(+1.14%)
Sep 13, 2012
5.152
5.291
5.123
5.253
10,829,195
+0.10(+1.91%)
Sep 12, 2012
5.129
5.183
5.120
5.155
5,507,559
+0.04(+0.74%)
Sep 11, 2012
5.069
5.131
5.022
5.117
6,352,611
+0.07(+1.32%)
Sep 10, 2012
5.053
5.101
5.028
5.050
5,112,499
+0.00(+0.06%)
Sep 07, 2012
5.019
5.101
4.993
5.047
5,943,076
+0.05(+1.01%)
Sep 06, 2012
4.924
5.022
4.878
4.997
9,003,108
+0.09(+1.94%)
Sep 05, 2012
4.962
4.962
4.854
4.902
10,312,556
-0.11(-2.12%)
Sep 04, 2012
4.987
5.028
4.927
5.008
9,033,705
+0.02(+0.41%)
Aug 31, 2012
4.962
5.022
4.949
4.987
8,969,571
+0.07(+1.42%)
Aug 30, 2012
4.940
4.946
4.889
4.917
4,588,687
-0.05(-1.08%)
Aug 29, 2012
4.987
5.003
4.933
4.971
3,644,335
-0.01(-0.13%)
Aug 27, 2012
5.025
5.041
4.968
4.978
6,920,581
-0.03(-0.63%)
Aug 24, 2012
4.955
5.022
4.936
5.009
5,651,492
+0.03(+0.70%)
Aug 23, 2012
5.003
5.009
4.944
4.974
4,649,341
-0.03(-0.63%)
Aug 22, 2012
4.981
5.025
4.924
5.006
12,125,950
+0.03(+0.70%)
Aug 21, 2012
5.041
5.058
4.958
4.971
15,374,947
-0.09(-1.69%)
Aug 20, 2012
5.069
5.076
5.022
5.057
10,683,854
-0.02(-0.37%)
Aug 17, 2012
5.101
5.110
5.050
5.076
9,200,244
-0.02(-0.31%)
Aug 16, 2012
5.155
5.177
5.085
5.091
9,331,243
-0.05(-1.05%)
Aug 15, 2012
5.101
5.196
5.077
5.145
8,958,628
+0.06(+1.18%)
Aug 14, 2012
5.120
5.142
5.066
5.085
4,389,224
-0.02(-0.37%)
Aug 13, 2012
5.088
5.107
5.047
5.104
5,126,032
+0.00(+0.00%)
Aug 10, 2012
5.047
5.123
5.012
5.104
4,727,743
+0.04(+0.81%)
Aug 09, 2012
5.072
5.091
5.044
5.063
7,424,931
-0.02(-0.37%)
Aug 08, 2012
5.047
5.098
5.035
5.082
7,563,289
+0.01(+0.19%)
Aug 07, 2012
4.987
5.114
4.987
5.072
6,286,131
+0.06(+1.20%)
Aug 06, 2012
5.110
5.125
5.012
5.012
9,641,976
-0.06(-1.19%)
Aug 03, 2012
5.019
5.136
4.997
5.072
9,844,667
+0.15(+3.09%)
Aug 02, 2012
4.946
5.016
4.876
4.921
12,073,562
-0.06(-1.21%)
Aug 01, 2012
5.104
5.104
4.965
4.981
12,785,454
-0.08(-1.63%)
Jul 31, 2012
5.060
5.101
4.962
5.063
20,090,938
-0.02(-0.31%)
Jul 30, 2012
5.082
5.136
5.063
5.079
11,901,142
-0.02(-0.43%)
Jul 27, 2012
5.069
5.145
4.981
5.101
17,260,898
+0.05(+0.91%)
Jul 26, 2012
5.041
5.063
4.968
5.055
20,131,606
+0.11(+2.14%)
Jul 25, 2012
4.851
4.993
4.810
4.949
16,088,424
+0.11(+2.19%)
Jul 24, 2012
4.892
4.927
4.799
4.843
16,844,118
-0.05(-1.00%)
Jul 23, 2012
4.943
4.943
4.791
4.892
20,319,624
-0.08(-1.53%)
Jul 20, 2012
4.841
5.148
4.772
4.968
41,322,100
+0.16(+3.26%)
Jul 19, 2012
5.050
5.050
4.794
4.811
65,907,360
-0.27(-5.27%)
Jul 18, 2012
5.095
5.145
5.060
5.079
13,794,992
-0.04(-0.80%)
Jul 17, 2012
5.199
5.205
5.053
5.120
15,217,001
-0.07(-1.28%)
Jul 16, 2012
5.145
5.190
5.126
5.186
8,097,662
+0.02(+0.37%)
Jul 13, 2012
5.079
5.180
5.079
5.167
9,626,921
+0.10(+1.94%)
Jul 12, 2012
5.095
5.098
5.035
5.069
10,420,399
-0.06(-1.17%)
Jul 11, 2012
5.072
5.155
5.063
5.129
18,007,394
+0.05(+1.00%)
Jul 10, 2012
5.190
5.202
5.050
5.079
16,593,217
-0.07(-1.29%)
Jul 09, 2012
5.148
5.167
5.076
5.145
9,619,853
-0.01(-0.18%)
Jul 06, 2012
5.012
5.161
5.012
5.155
13,526,408
+0.08(+1.62%)
Jul 05, 2012
5.063
5.110
5.028
5.072
8,883,134
+0.00(+0.00%)
Jul 03, 2012
5.072
5.091
5.057
5.072
5,812,352
+0.01(+0.22%)
Jul 02, 2012
5.000
5.079
4.987
5.061
13,795,636
+0.09(+1.75%)
Jun 29, 2012
4.936
5.003
4.905
4.974
13,823,220
+0.13(+2.75%)
Jun 28, 2012
4.759
4.851
4.753
4.841
10,363,031
+0.03(+0.59%)
Jun 27, 2012
4.677
4.845
4.667
4.813
15,485,895
+0.16(+3.37%)
Jun 26, 2012
4.737
4.759
4.613
4.656
21,756,608
-0.08(-1.77%)
Jun 25, 2012
4.727
4.784
4.699
4.740
11,215,463
-0.06(-1.19%)
Jun 22, 2012
4.740
4.832
4.712
4.797
11,430,837
+0.11(+2.30%)
Jun 21, 2012
4.788
4.807
4.685
4.689
10,424,110
-0.08(-1.59%)
Jun 20, 2012
4.826
4.826
4.724
4.765
14,776,838
-0.08(-1.63%)
Jun 19, 2012
4.803
4.876
4.778
4.845
11,507,538
+0.09(+1.80%)
Jun 18, 2012
4.724
4.807
4.718
4.759
11,201,911
+0.01(+0.13%)
Jun 15, 2012
4.623
4.772
4.550
4.753
28,040,342
+0.15(+3.30%)
Jun 14, 2012
4.525
4.632
4.525
4.601
12,594,809
+0.08(+1.79%)
Jun 13, 2012
4.560
4.639
4.509
4.520
9,990,535
-0.07(-1.62%)
Jun 12, 2012
4.515
4.594
4.490
4.594
10,766,637
+0.10(+2.26%)
Jun 11, 2012
4.645
4.702
4.484
4.493
12,220,425
-0.11(-2.34%)
Jun 08, 2012
4.528
4.607
4.499
4.601
10,580,758
+0.08(+1.68%)
Jun 07, 2012
4.686
4.727
4.512
4.525
14,535,463
-0.09(-1.85%)
Jun 06, 2012
4.490
4.610
4.484
4.610
11,384,560
+0.15(+3.30%)
Jun 05, 2012
4.338
4.477
4.338
4.463
10,472,276
+0.10(+2.21%)
Jun 04, 2012
4.341
4.385
4.325
4.366
12,397,979
+0.03(+0.77%)
Jun 01, 2012
4.325
4.385
4.325
4.333
13,743,750
-0.09(-2.04%)
May 31, 2012
4.471
4.480
4.376
4.423
15,108,915
-0.02(-0.50%)
May 30, 2012
4.398
4.474
4.366
4.446
20,462,976
+0.08(+1.74%)
May 29, 2012
4.322
4.379
4.322
4.370
10,736,419
+0.07(+1.69%)
May 25, 2012
4.284
4.332
4.275
4.297
9,332,895
+0.00(+0.07%)
May 24, 2012
4.237
4.295
4.214
4.294
14,921,822
+0.08(+1.88%)
May 23, 2012
4.189
4.252
4.140
4.214
16,258,343
-0.02(-0.45%)
May 22, 2012
4.230
4.332
4.195
4.233
12,586,095
+0.03(+0.75%)
May 21, 2012
4.094
4.214
4.088
4.202
9,174,299
+0.12(+2.95%)
May 18, 2012
4.129
4.157
4.067
4.081
10,866,231
-0.02(-0.54%)
May 17, 2012
4.192
4.211
4.104
4.104
12,028,816
-0.08(-1.82%)
May 16, 2012
4.306
4.351
4.180
4.180
12,229,410
-0.11(-2.58%)
May 15, 2012
4.322
4.370
4.284
4.290
12,748,190
-0.02(-0.51%)
May 14, 2012
4.278
4.352
4.275
4.313
12,944,644
-0.03(-0.58%)
May 11, 2012
4.344
4.408
4.306
4.338
7,994,786
-0.06(-1.30%)
May 10, 2012
4.439
4.439
4.370
4.395
8,745,243
+0.01(+0.14%)
May 09, 2012
4.294
4.414
4.275
4.389
12,163,236
+0.04(+0.95%)
May 08, 2012
4.366
4.403
4.275
4.347
18,009,702
-0.06(-1.36%)
May 07, 2012
4.379
4.442
4.366
4.408
7,672,007
+0.01(+0.29%)
May 04, 2012
4.480
4.493
4.392
4.395
10,428,712
-0.10(-2.25%)
May 03, 2012
4.575
4.594
4.474
4.496
12,001,059
-0.08(-1.73%)
May 02, 2012
4.651
4.670
4.569
4.575
7,606,724
-0.09(-2.03%)
May 01, 2012
4.702
4.753
4.664
4.670
9,827,186
-0.03(-0.54%)
Apr 30, 2012
4.702
4.705
4.648
4.696
15,138,372
-0.01(-0.20%)
Apr 27, 2012
4.734
4.743
4.674
4.705
7,330,219
+0.00(+0.00%)
Apr 26, 2012
4.696
4.724
4.651
4.705
15,961,569
+0.00(+0.07%)
Apr 25, 2012
4.765
4.778
4.686
4.702
14,726,389
-0.04(-0.80%)
Apr 24, 2012
4.737
4.756
4.705
4.740
13,590,384
+0.02(+0.34%)
Apr 23, 2012
4.734
4.750
4.674
4.724
14,335,286
-0.05(-1.06%)
Apr 20, 2012
4.737
4.791
4.696
4.775
12,258,184
+0.06(+1.17%)
Apr 19, 2012
4.769
4.794
4.636
4.719
13,347,341
-0.01(-0.30%)
Apr 18, 2012
4.734
4.803
4.694
4.734
11,502,728
-0.03(-0.73%)
Apr 17, 2012
4.750
4.800
4.712
4.769
7,870,084
+0.07(+1.52%)
Apr 16, 2012
4.731
4.797
4.686
4.697
11,596,587
-0.00(-0.10%)
Apr 13, 2012
4.803
4.817
4.693
4.702
15,692,530
-0.12(-2.46%)
Apr 12, 2012
4.743
4.822
4.731
4.821
8,778,373
+0.09(+1.98%)
Apr 11, 2012
4.765
4.784
4.708
4.727
21,629,430
+0.03(+0.54%)
Apr 10, 2012
4.756
4.873
4.702
4.702
19,019,586
-0.09(-1.85%)
Apr 09, 2012
4.756
4.822
4.728
4.791
8,495,473
-0.04(-0.85%)
Apr 05, 2012
4.864
4.914
4.826
4.832
14,372,632
-0.06(-1.23%)
Apr 04, 2012
4.968
4.981
4.892
4.892
9,500,823
-0.12(-2.46%)
Apr 03, 2012
4.981
5.027
4.943
5.016
20,901,850
+0.01(+0.19%)
Apr 02, 2012
4.971
5.053
4.943
5.006
13,851,593
+0.02(+0.32%)
Mar 30, 2012
5.057
5.060
4.949
4.990
10,606,955
-0.03(-0.57%)
Mar 29, 2012
4.993
5.035
4.968
5.019
12,602,619
-0.00(-0.06%)
Mar 28, 2012
5.060
5.082
4.898
5.022
25,019,076
-0.05(-1.00%)
Mar 27, 2012
5.158
5.161
5.063
5.072
12,973,633
-0.09(-1.66%)
Mar 26, 2012
5.167
5.237
5.136
5.158
14,458,879
+0.05(+1.05%)
Mar 23, 2012
5.082
5.136
5.072
5.104
5,585,074
+0.03(+0.56%)
Mar 22, 2012
5.098
5.148
5.069
5.076
8,721,393
-0.08(-1.60%)
Mar 21, 2012
5.228
5.250
5.120
5.158
5,964,410
-0.06(-1.09%)
Mar 20, 2012
5.186
5.250
5.136
5.215
7,387,929
-0.01(-0.18%)
Mar 19, 2012
5.142
5.266
5.117
5.224
10,876,233
+0.07(+1.41%)
Mar 16, 2012
5.129
5.177
5.110
5.152
13,261,895
+0.04(+0.74%)
Mar 15, 2012
5.117
5.158
5.076
5.114
20,826,294
+0.02(+0.31%)
Mar 14, 2012
5.348
5.348
5.088
5.098
17,918,528
-0.15(-2.84%)
Mar 13, 2012
5.193
5.278
5.183
5.247
12,028,336
+0.09(+1.84%)
Mar 12, 2012
5.171
5.177
5.133
5.152
6,615,794
-0.03(-0.55%)
Mar 09, 2012
5.133
5.180
5.072
5.180
9,815,852
+0.06(+1.24%)
Mar 08, 2012
5.091
5.129
5.035
5.117
8,875,542
+0.06(+1.19%)
Mar 07, 2012
5.006
5.085
4.965
5.057
12,656,694
+0.10(+2.11%)
Mar 06, 2012
4.987
5.031
4.927
4.952
9,850,898
-0.11(-2.13%)
Mar 05, 2012
5.091
5.098
5.022
5.060
8,047,828
-0.04(-0.81%)
Mar 02, 2012
5.129
5.167
5.085
5.101
9,801,690
-0.04(-0.80%)
Mar 01, 2012
5.016
5.183
5.016
5.142
10,131,720
+0.15(+3.05%)
Feb 29, 2012
5.114
5.139
4.971
4.990
17,443,378
-0.14(-2.66%)
Feb 28, 2012
5.158
5.177
5.110
5.126
8,580,284
-0.01(-0.25%)
Feb 27, 2012
5.095
5.164
5.019
5.139
11,130,779
+0.01(+0.25%)
Feb 24, 2012
5.205
5.205
5.117
5.126
18,158,954
-0.05(-1.04%)
Feb 23, 2012
5.129
5.186
5.107
5.180
8,160,298
+0.05(+0.93%)
Feb 22, 2012
5.145
5.175
5.107
5.133
10,226,327
-0.02(-0.37%)
Feb 21, 2012
5.136
5.205
5.095
5.152
8,385,267
+0.04(+0.81%)
Feb 17, 2012
5.082
5.133
5.053
5.110
8,741,526
+0.05(+0.97%)
Feb 16, 2012
5.050
5.076
5.012
5.061
10,271,136
+0.02(+0.35%)
Feb 15, 2012
5.107
5.133
5.028
5.044
9,236,715
-0.04(-0.87%)
Feb 14, 2012
5.057
5.101
5.041
5.088
9,716,125
+0.02(+0.37%)
Feb 13, 2012
5.060
5.095
5.035
5.069
11,046,698
+0.04(+0.82%)
Feb 10, 2012
4.987
5.053
4.924
5.028
10,286,545
-0.01(-0.19%)
Feb 09, 2012
5.006
5.076
4.976
5.038
20,063,422
+0.05(+0.95%)
Feb 08, 2012
5.016
5.041
4.949
4.990
11,544,091
-0.02(-0.38%)
Feb 07, 2012
5.025
5.072
5.006
5.009
12,326,553
-0.02(-0.35%)
Feb 06, 2012
5.019
5.063
4.962
5.027
7,527,974
-0.04(-0.72%)
Feb 03, 2012
4.974
5.079
4.974
5.063
13,984,737
+0.16(+3.23%)
Feb 02, 2012
4.854
4.933
4.807
4.905
9,889,081
+0.06(+1.18%)
Feb 01, 2012
4.788
4.941
4.743
4.848
17,534,178
+0.11(+2.41%)
Jan 31, 2012
4.750
4.822
4.683
4.734
15,589,847
-0.00(-0.07%)
Jan 30, 2012
4.734
4.797
4.693
4.737
11,757,782
-0.05(-1.12%)
Jan 27, 2012
4.753
4.883
4.731
4.791
15,358,003
+0.04(+0.80%)
Jan 26, 2012
4.651
4.786
4.639
4.753
14,542,341
+0.12(+2.67%)
Jan 25, 2012
4.598
4.680
4.593
4.629
11,192,598
+0.02(+0.34%)
Jan 24, 2012
4.579
4.651
4.537
4.613
8,996,495
+0.00(+0.00%)
Jan 23, 2012
4.620
4.664
4.563
4.613
9,613,350
-0.02(-0.34%)
Jan 20, 2012
4.610
4.674
4.534
4.629
11,006,238
+0.02(+0.48%)
Jan 19, 2012
4.579
4.778
4.575
4.607
19,788,878
+0.08(+1.82%)
Jan 18, 2012
4.319
4.664
4.278
4.525
22,922,514
+0.21(+4.77%)
Jan 17, 2012
4.354
4.430
4.313
4.319
10,807,504
+0.00(+0.00%)
Jan 13, 2012
4.281
4.341
4.246
4.319
11,840,625
-0.02(-0.44%)
Jan 12, 2012
4.379
4.430
4.294
4.338
10,864,949
-0.02(-0.44%)
Jan 11, 2012
4.347
4.398
4.309
4.357
8,001,020
-0.00(-0.07%)
Jan 10, 2012
4.411
4.433
4.305
4.360
23,553,262
-0.01(-0.29%)
Jan 09, 2012
4.376
4.430
4.354
4.373
9,528,322
+0.01(+0.22%)
Jan 06, 2012
4.373
4.458
4.335
4.363
15,860,098
+0.03(+0.66%)
Jan 05, 2012
4.218
4.376
4.164
4.335
13,244,250
+0.08(+1.78%)
Jan 04, 2012
4.341
4.341
4.151
4.259
13,498,799
+0.02(+0.37%)
Dec 30, 2011
4.294
4.316
4.240
4.243
6,614,174
-0.05(-1.18%)
Dec 29, 2011
4.300
4.306
4.200
4.294
10,034,308
+0.03(+0.67%)
Dec 28, 2011
4.303
4.328
4.249
4.265
8,494,267
-0.03(-0.66%)
Dec 27, 2011
4.370
4.385
4.281
4.294
12,391,720
-0.10(-2.24%)
Dec 23, 2011
4.360
4.395
4.306
4.392
5,587,800
+0.11(+2.66%)
Dec 21, 2011
4.313
4.316
4.240
4.278
7,032,779
-0.02(-0.52%)
Dec 20, 2011
4.237
4.319
4.199
4.300
8,511,248
+0.15(+3.66%)
Dec 19, 2011
4.278
4.300
4.123
4.148
14,573,478
-0.10(-2.31%)
Dec 16, 2011
4.249
4.398
4.195
4.246
18,748,114
+0.04(+0.98%)
Dec 15, 2011
4.173
4.256
4.173
4.205
12,660,146
+0.09(+2.31%)
Dec 14, 2011
4.059
4.132
4.024
4.110
17,352,732
+0.01(+0.31%)
Dec 13, 2011
4.085
4.154
4.047
4.097
13,717,110
+0.04(+0.94%)
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
.