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
)
21.46
+0.54 (+2.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2012
5.351
5.462
5.316
5.453
8,811,111
+0.11(+1.96%)
Dec 28, 2012
5.306
5.370
5.293
5.348
6,736,042
+0.01(+0.18%)
Dec 27, 2012
5.341
5.363
5.287
5.338
5,300,331
+0.01(+0.27%)
Dec 26, 2012
5.363
5.373
5.319
5.324
4,756,247
-0.02(-0.39%)
Dec 24, 2012
5.405
5.411
5.335
5.344
3,172,512
-0.01(-0.18%)
Dec 21, 2012
5.293
5.367
5.243
5.354
25,282,686
+0.00(+0.00%)
Dec 20, 2012
5.367
5.392
5.290
5.354
12,166,063
-0.02(-0.30%)
Dec 19, 2012
5.472
5.504
5.370
5.370
7,291,864
-0.11(-1.98%)
Dec 18, 2012
5.465
5.478
5.405
5.478
10,602,583
+0.03(+0.58%)
Dec 17, 2012
5.351
5.453
5.335
5.446
12,195,381
+0.13(+2.52%)
Dec 14, 2012
5.379
5.379
5.284
5.313
11,583,431
-0.06(-1.18%)
Dec 13, 2012
5.462
5.472
5.373
5.376
11,499,509
-0.06(-1.11%)
Dec 12, 2012
5.535
5.542
5.427
5.437
12,628,057
-0.08(-1.39%)
Dec 11, 2012
5.500
5.556
5.465
5.513
9,747,192
+0.05(+0.99%)
Dec 10, 2012
5.383
5.488
5.351
5.459
10,773,044
+0.08(+1.48%)
Dec 07, 2012
5.434
5.443
5.338
5.379
14,033,700
-0.03(-0.59%)
Dec 06, 2012
5.370
5.456
5.356
5.411
11,799,405
+0.05(+0.95%)
Dec 05, 2012
5.313
5.421
5.290
5.360
13,575,467
+0.06(+1.20%)
Dec 04, 2012
5.236
5.306
5.233
5.297
7,834,595
+0.03(+0.54%)
Nov 30, 2012
5.360
5.392
5.249
5.268
23,145,762
-0.08(-1.43%)
Nov 29, 2012
5.462
5.475
5.313
5.344
10,126,187
-0.08(-1.52%)
Nov 28, 2012
5.300
5.440
5.290
5.427
13,278,596
+0.10(+1.85%)
Nov 27, 2012
5.313
5.373
5.293
5.329
9,086,801
+0.00(+0.03%)
Nov 26, 2012
5.392
5.411
5.306
5.327
7,826,580
-0.10(-1.85%)
Nov 23, 2012
5.395
5.434
5.344
5.427
2,251,103
+0.05(+0.95%)
Nov 21, 2012
5.386
5.386
5.328
5.376
6,075,432
+0.01(+0.24%)
Nov 20, 2012
5.379
5.402
5.309
5.363
8,271,167
-0.04(-0.65%)
Nov 19, 2012
5.392
5.405
5.335
5.398
7,915,133
+0.07(+1.31%)
Nov 16, 2012
5.274
5.344
5.239
5.328
7,704,362
+0.07(+1.27%)
Nov 15, 2012
5.284
5.303
5.204
5.262
11,298,800
-0.01(-0.15%)
Nov 14, 2012
5.376
5.411
5.246
5.270
8,182,419
-0.07(-1.40%)
Nov 13, 2012
5.341
5.402
5.309
5.344
10,416,972
-0.00(-0.06%)
Nov 12, 2012
5.392
5.472
5.313
5.348
7,571,176
-0.02(-0.30%)
Nov 09, 2012
5.376
5.459
5.355
5.363
9,404,051
+0.00(+0.06%)
Nov 08, 2012
5.459
5.516
5.357
5.360
11,495,723
-0.09(-1.58%)
Nov 07, 2012
5.449
5.516
5.319
5.446
21,590,174
-0.20(-3.61%)
Nov 06, 2012
5.640
5.672
5.631
5.650
12,203,640
+0.02(+0.40%)
Nov 05, 2012
5.596
5.726
5.567
5.628
11,668,748
+0.00(+0.00%)
Nov 02, 2012
5.653
5.710
5.605
5.628
14,180,181
-0.01(-0.11%)
Nov 01, 2012
5.624
5.666
5.548
5.634
18,165,380
+0.04(+0.68%)
Oct 31, 2012
5.609
5.618
5.500
5.596
11,087,947
+0.03(+0.51%)
Oct 26, 2012
5.554
5.567
5.567
5.567
31,964,102
-0.02(-0.29%)
Oct 25, 2012
5.500
5.596
5.491
5.583
12,104,500
+0.13(+2.33%)
Oct 24, 2012
5.402
5.507
5.386
5.456
13,397,962
+0.11(+2.08%)
Oct 23, 2012
5.246
5.363
5.227
5.344
13,478,749
+0.06(+1.11%)
Oct 19, 2012
5.344
5.411
5.243
5.285
9,873,774
-0.11(-2.06%)
Oct 18, 2012
5.408
5.411
5.348
5.397
17,628,226
-0.07(-1.19%)
Oct 17, 2012
5.475
5.491
5.402
5.462
15,737,435
+0.01(+0.18%)
Oct 16, 2012
5.481
5.526
5.440
5.453
13,785,295
+0.01(+0.18%)
Oct 15, 2012
5.453
5.459
5.405
5.443
7,681,972
+0.03(+0.59%)
Oct 12, 2012
5.481
5.510
5.335
5.411
10,985,810
-0.10(-1.79%)
Oct 11, 2012
5.370
5.540
5.341
5.510
13,449,909
+0.21(+3.90%)
Oct 10, 2012
5.293
5.319
5.231
5.303
6,057,361
+0.01(+0.12%)
Oct 09, 2012
5.351
5.383
5.284
5.297
6,810,637
-0.04(-0.78%)
Oct 08, 2012
5.252
5.344
5.243
5.338
4,181,892
+0.03(+0.60%)
Oct 05, 2012
5.348
5.370
5.252
5.306
11,094,174
-0.00(-0.06%)
Oct 04, 2012
5.211
5.376
5.211
5.309
10,852,624
+0.12(+2.39%)
Oct 03, 2012
5.169
5.195
5.115
5.185
7,953,351
+0.03(+0.62%)
Oct 02, 2012
5.134
5.185
5.102
5.153
8,698,494
+0.07(+1.31%)
Oct 01, 2012
5.036
5.112
5.013
5.087
10,305,922
+0.08(+1.65%)
Sep 28, 2012
5.007
5.048
4.975
5.004
10,133,400
-0.04(-0.69%)
Sep 27, 2012
5.020
5.067
4.953
5.039
10,670,514
+0.03(+0.57%)
Sep 26, 2012
5.122
5.128
5.007
5.010
7,787,464
-0.10(-1.90%)
Sep 25, 2012
5.265
5.265
5.102
5.107
8,234,705
-0.13(-2.40%)
Sep 24, 2012
5.169
5.287
5.145
5.233
12,029,912
+0.05(+0.92%)
Sep 21, 2012
5.265
5.274
5.172
5.185
16,069,005
-0.05(-1.03%)
Sep 20, 2012
5.281
5.281
5.188
5.239
10,697,579
-0.06(-1.08%)
Sep 19, 2012
5.271
5.325
5.246
5.297
10,237,737
+0.02(+0.42%)
Sep 18, 2012
5.284
5.293
5.201
5.274
6,572,339
-0.01(-0.12%)
Sep 17, 2012
5.322
5.360
5.252
5.281
6,362,413
-0.06(-1.13%)
Sep 14, 2012
5.278
5.392
5.227
5.341
8,269,882
+0.06(+1.14%)
Sep 13, 2012
5.179
5.319
5.150
5.281
10,772,309
+0.10(+1.91%)
Sep 12, 2012
5.157
5.211
5.147
5.182
5,478,628
+0.04(+0.74%)
Sep 11, 2012
5.096
5.158
5.048
5.144
6,319,240
+0.07(+1.32%)
Sep 10, 2012
5.080
5.128
5.055
5.077
5,085,642
+0.00(+0.06%)
Sep 07, 2012
5.045
5.128
5.020
5.074
5,911,857
+0.05(+1.01%)
Sep 06, 2012
4.950
5.048
4.904
5.023
8,955,814
+0.10(+1.94%)
Sep 05, 2012
4.988
4.988
4.880
4.927
10,258,383
-0.11(-2.12%)
Sep 04, 2012
5.013
5.055
4.953
5.034
8,986,250
+0.02(+0.41%)
Aug 31, 2012
4.988
5.048
4.975
5.013
8,922,453
+0.07(+1.42%)
Aug 30, 2012
4.966
4.972
4.915
4.943
4,564,583
-0.05(-1.08%)
Aug 29, 2012
5.013
5.029
4.959
4.997
3,625,191
-0.01(-0.13%)
Aug 27, 2012
5.052
5.067
4.994
5.004
6,884,226
-0.03(-0.63%)
Aug 24, 2012
4.982
5.048
4.962
5.036
5,621,804
+0.04(+0.70%)
Aug 23, 2012
5.029
5.036
4.970
5.001
4,624,917
-0.03(-0.63%)
Aug 22, 2012
5.007
5.052
4.950
5.032
12,062,252
+0.04(+0.70%)
Aug 21, 2012
5.067
5.085
4.985
4.997
15,294,181
-0.09(-1.69%)
Aug 20, 2012
5.096
5.102
5.048
5.083
10,627,731
-0.02(-0.37%)
Aug 17, 2012
5.128
5.137
5.077
5.102
9,151,914
-0.02(-0.31%)
Aug 16, 2012
5.182
5.204
5.112
5.118
9,282,225
-0.05(-1.05%)
Aug 15, 2012
5.128
5.223
5.104
5.172
8,911,568
+0.06(+1.18%)
Aug 14, 2012
5.147
5.169
5.093
5.112
4,366,167
-0.02(-0.37%)
Aug 13, 2012
5.115
5.134
5.074
5.131
5,099,104
+0.00(+0.00%)
Aug 10, 2012
5.074
5.150
5.039
5.131
4,702,908
+0.04(+0.81%)
Aug 09, 2012
5.099
5.118
5.071
5.090
7,385,927
-0.02(-0.37%)
Aug 08, 2012
5.074
5.125
5.061
5.109
7,523,559
+0.01(+0.19%)
Aug 07, 2012
5.013
5.141
5.013
5.099
6,253,109
+0.06(+1.20%)
Aug 06, 2012
5.137
5.152
5.039
5.039
9,591,326
-0.06(-1.19%)
Aug 03, 2012
5.045
5.163
5.023
5.099
9,792,952
+0.15(+3.09%)
Aug 02, 2012
4.972
5.042
4.902
4.946
12,010,138
-0.06(-1.21%)
Aug 01, 2012
5.131
5.131
4.991
5.007
12,718,291
-0.08(-1.63%)
Jul 31, 2012
5.087
5.128
4.988
5.090
19,985,400
-0.02(-0.31%)
Jul 30, 2012
5.109
5.163
5.090
5.106
11,838,625
-0.02(-0.43%)
Jul 27, 2012
5.096
5.172
5.007
5.128
17,170,224
+0.05(+0.91%)
Jul 26, 2012
5.067
5.090
4.994
5.082
20,025,854
+0.11(+2.14%)
Jul 25, 2012
4.876
5.020
4.835
4.975
16,003,911
+0.11(+2.19%)
Jul 24, 2012
4.918
4.953
4.824
4.869
16,755,635
-0.05(-1.00%)
Jul 23, 2012
4.969
4.969
4.816
4.918
20,212,884
-0.08(-1.53%)
Jul 20, 2012
4.867
5.176
4.797
4.994
41,105,032
+0.16(+3.26%)
Jul 19, 2012
5.077
5.077
4.819
4.837
65,561,144
-0.27(-5.27%)
Jul 18, 2012
5.122
5.172
5.087
5.106
13,722,526
-0.04(-0.80%)
Jul 17, 2012
5.227
5.233
5.080
5.147
15,137,066
-0.07(-1.28%)
Jul 16, 2012
5.172
5.217
5.153
5.214
8,055,124
+0.02(+0.37%)
Jul 13, 2012
5.106
5.207
5.106
5.195
9,576,350
+0.10(+1.94%)
Jul 12, 2012
5.122
5.125
5.061
5.096
10,365,660
-0.06(-1.17%)
Jul 11, 2012
5.099
5.182
5.090
5.157
17,912,800
+0.05(+1.00%)
Jul 10, 2012
5.217
5.230
5.077
5.106
16,506,052
-0.07(-1.29%)
Jul 09, 2012
5.176
5.195
5.102
5.172
9,569,319
-0.01(-0.18%)
Jul 06, 2012
5.039
5.188
5.039
5.182
13,455,353
+0.08(+1.62%)
Jul 05, 2012
5.090
5.137
5.055
5.099
8,836,470
+0.00(+0.00%)
Jul 03, 2012
5.099
5.118
5.083
5.099
5,781,819
+0.01(+0.22%)
Jul 02, 2012
5.026
5.106
5.013
5.088
13,723,167
+0.09(+1.75%)
Jun 29, 2012
4.962
5.029
4.931
5.001
13,750,606
+0.13(+2.75%)
Jun 28, 2012
4.784
4.876
4.778
4.867
10,308,593
+0.03(+0.59%)
Jun 27, 2012
4.701
4.870
4.692
4.838
15,404,546
+0.16(+3.37%)
Jun 26, 2012
4.762
4.784
4.638
4.681
21,642,318
-0.08(-1.77%)
Jun 25, 2012
4.752
4.810
4.724
4.765
11,156,548
-0.06(-1.19%)
Jun 22, 2012
4.765
4.857
4.736
4.822
11,370,790
+0.11(+2.30%)
Jun 21, 2012
4.813
4.832
4.709
4.714
10,369,352
-0.08(-1.59%)
Jun 20, 2012
4.851
4.851
4.749
4.791
14,699,215
-0.08(-1.63%)
Jun 19, 2012
4.829
4.902
4.803
4.870
11,447,088
+0.09(+1.80%)
Jun 18, 2012
4.749
4.832
4.743
4.784
11,143,067
+0.01(+0.13%)
Jun 15, 2012
4.647
4.797
4.574
4.778
27,893,044
+0.15(+3.30%)
Jun 14, 2012
4.549
4.657
4.549
4.625
12,528,647
+0.08(+1.79%)
Jun 13, 2012
4.584
4.663
4.533
4.544
9,938,054
-0.07(-1.62%)
Jun 12, 2012
4.539
4.619
4.514
4.619
10,710,079
+0.10(+2.26%)
Jun 11, 2012
4.670
4.727
4.507
4.517
12,156,230
-0.11(-2.34%)
Jun 08, 2012
4.552
4.631
4.523
4.625
10,525,176
+0.08(+1.68%)
Jun 07, 2012
4.711
4.752
4.536
4.549
14,459,107
-0.09(-1.85%)
Jun 06, 2012
4.514
4.635
4.507
4.635
11,324,756
+0.15(+3.30%)
Jun 05, 2012
4.361
4.501
4.361
4.487
10,417,265
+0.10(+2.21%)
Jun 04, 2012
4.364
4.409
4.348
4.389
12,332,852
+0.03(+0.77%)
Jun 01, 2012
4.348
4.409
4.348
4.356
13,671,553
-0.09(-2.04%)
May 31, 2012
4.495
4.504
4.399
4.447
15,029,547
-0.02(-0.50%)
May 30, 2012
4.421
4.498
4.389
4.469
20,355,482
+0.08(+1.74%)
May 29, 2012
4.345
4.402
4.345
4.393
10,680,020
+0.07(+1.69%)
May 25, 2012
4.307
4.354
4.297
4.319
9,283,869
+0.00(+0.07%)
May 24, 2012
4.259
4.318
4.237
4.316
14,843,437
+0.08(+1.88%)
May 23, 2012
4.211
4.275
4.162
4.237
16,172,936
-0.02(-0.45%)
May 22, 2012
4.253
4.354
4.218
4.256
12,519,979
+0.03(+0.75%)
May 21, 2012
4.116
4.237
4.109
4.224
9,126,106
+0.12(+2.95%)
May 18, 2012
4.151
4.179
4.089
4.103
10,809,150
-0.02(-0.54%)
May 17, 2012
4.214
4.233
4.125
4.125
11,965,628
-0.08(-1.82%)
May 16, 2012
4.329
4.374
4.202
4.202
12,165,168
-0.11(-2.58%)
May 15, 2012
4.345
4.393
4.307
4.313
12,681,223
-0.02(-0.51%)
May 14, 2012
4.300
4.375
4.297
4.335
12,876,644
-0.03(-0.58%)
May 11, 2012
4.367
4.431
4.329
4.361
7,952,789
-0.06(-1.30%)
May 10, 2012
4.463
4.463
4.393
4.418
8,699,304
+0.01(+0.14%)
May 09, 2012
4.316
4.437
4.297
4.412
12,099,342
+0.04(+0.95%)
May 08, 2012
4.389
4.426
4.297
4.370
17,915,096
-0.06(-1.36%)
May 07, 2012
4.402
4.466
4.389
4.431
7,631,706
+0.01(+0.29%)
May 04, 2012
4.504
4.517
4.415
4.418
10,373,929
-0.10(-2.25%)
May 03, 2012
4.600
4.619
4.498
4.520
11,938,016
-0.08(-1.73%)
May 02, 2012
4.676
4.695
4.593
4.600
7,566,765
-0.10(-2.03%)
May 01, 2012
4.727
4.778
4.689
4.695
9,775,564
-0.03(-0.54%)
Apr 30, 2012
4.727
4.730
4.673
4.720
15,058,849
-0.01(-0.20%)
Apr 27, 2012
4.759
4.768
4.698
4.730
7,291,713
+0.00(+0.00%)
Apr 26, 2012
4.720
4.749
4.676
4.730
15,877,721
+0.00(+0.07%)
Apr 25, 2012
4.791
4.803
4.711
4.727
14,649,030
-0.04(-0.80%)
Apr 24, 2012
4.762
4.781
4.730
4.765
13,518,993
+0.02(+0.34%)
Apr 23, 2012
4.759
4.775
4.698
4.749
14,259,982
-0.05(-1.06%)
Apr 20, 2012
4.762
4.816
4.720
4.800
12,193,791
+0.06(+1.17%)
Apr 19, 2012
4.794
4.819
4.660
4.744
13,277,226
-0.01(-0.30%)
Apr 18, 2012
4.759
4.829
4.719
4.759
11,442,303
-0.04(-0.73%)
Apr 17, 2012
4.775
4.826
4.736
4.794
7,828,742
+0.07(+1.52%)
Apr 16, 2012
4.756
4.822
4.711
4.722
11,535,669
-0.00(-0.10%)
Apr 13, 2012
4.829
4.842
4.717
4.727
15,610,096
-0.12(-2.46%)
Apr 12, 2012
4.768
4.848
4.756
4.846
8,732,260
+0.09(+1.98%)
Apr 11, 2012
4.791
4.810
4.733
4.752
21,515,808
+0.03(+0.54%)
Apr 10, 2012
4.781
4.899
4.727
4.727
18,919,674
-0.09(-1.85%)
Apr 09, 2012
4.781
4.848
4.752
4.816
8,450,846
-0.04(-0.85%)
Apr 05, 2012
4.889
4.940
4.851
4.857
14,297,131
-0.06(-1.23%)
Apr 04, 2012
4.994
5.007
4.918
4.918
9,450,915
-0.12(-2.46%)
Apr 03, 2012
5.007
5.053
4.969
5.042
20,792,052
+0.01(+0.19%)
Apr 02, 2012
4.997
5.080
4.969
5.032
13,778,830
+0.02(+0.32%)
Mar 30, 2012
5.083
5.087
4.975
5.017
10,551,236
-0.03(-0.57%)
Mar 29, 2012
5.020
5.061
4.994
5.045
12,536,416
-0.00(-0.06%)
Mar 28, 2012
5.087
5.109
4.924
5.048
24,887,650
-0.05(-1.00%)
Mar 27, 2012
5.185
5.188
5.090
5.099
12,905,481
-0.09(-1.66%)
Mar 26, 2012
5.195
5.265
5.163
5.185
14,382,926
+0.05(+1.05%)
Mar 23, 2012
5.109
5.163
5.099
5.131
5,555,736
+0.03(+0.56%)
Mar 22, 2012
5.125
5.176
5.096
5.102
8,675,579
-0.08(-1.60%)
Mar 21, 2012
5.255
5.278
5.147
5.185
5,933,079
-0.06(-1.09%)
Mar 20, 2012
5.214
5.278
5.163
5.243
7,349,120
-0.01(-0.18%)
Mar 19, 2012
5.169
5.293
5.144
5.252
10,819,100
+0.07(+1.41%)
Mar 16, 2012
5.157
5.204
5.137
5.179
13,192,230
+0.04(+0.74%)
Mar 15, 2012
5.144
5.185
5.102
5.141
20,716,892
+0.02(+0.31%)
Mar 14, 2012
5.376
5.376
5.115
5.125
17,824,402
-0.15(-2.84%)
Mar 13, 2012
5.220
5.306
5.211
5.274
11,965,150
+0.10(+1.84%)
Mar 12, 2012
5.198
5.204
5.160
5.179
6,581,041
-0.03(-0.55%)
Mar 09, 2012
5.160
5.207
5.099
5.207
9,764,288
+0.06(+1.24%)
Mar 08, 2012
5.118
5.157
5.061
5.144
8,828,918
+0.06(+1.19%)
Mar 07, 2012
5.032
5.112
4.991
5.083
12,590,207
+0.11(+2.11%)
Mar 06, 2012
5.013
5.058
4.953
4.978
9,799,151
-0.11(-2.13%)
Mar 05, 2012
5.118
5.125
5.048
5.087
8,005,552
-0.04(-0.81%)
Mar 02, 2012
5.157
5.195
5.112
5.128
9,750,201
-0.04(-0.80%)
Mar 01, 2012
5.042
5.211
5.042
5.169
10,078,497
+0.15(+3.05%)
Feb 29, 2012
5.141
5.166
4.997
5.017
17,351,748
-0.14(-2.66%)
Feb 28, 2012
5.185
5.204
5.137
5.153
8,535,211
-0.01(-0.25%)
Feb 27, 2012
5.122
5.192
5.045
5.166
11,072,308
+0.01(+0.25%)
Feb 24, 2012
5.233
5.233
5.144
5.153
18,063,564
-0.05(-1.04%)
Feb 23, 2012
5.157
5.214
5.134
5.207
8,117,432
+0.05(+0.93%)
Feb 22, 2012
5.172
5.203
5.134
5.160
10,172,608
-0.02(-0.37%)
Feb 21, 2012
5.163
5.233
5.122
5.179
8,341,219
+0.04(+0.81%)
Feb 17, 2012
5.109
5.160
5.080
5.137
8,695,606
+0.05(+0.97%)
Feb 16, 2012
5.077
5.102
5.039
5.088
10,217,181
+0.02(+0.35%)
Feb 15, 2012
5.134
5.160
5.055
5.071
9,188,194
-0.04(-0.87%)
Feb 14, 2012
5.083
5.128
5.067
5.115
9,665,085
+0.02(+0.37%)
Feb 13, 2012
5.087
5.122
5.061
5.096
10,988,669
+0.04(+0.82%)
Feb 10, 2012
5.013
5.080
4.950
5.055
10,232,509
-0.01(-0.19%)
Feb 09, 2012
5.032
5.102
5.002
5.064
19,958,026
+0.05(+0.95%)
Feb 08, 2012
5.042
5.067
4.975
5.017
11,483,449
-0.02(-0.38%)
Feb 07, 2012
5.052
5.099
5.032
5.036
12,261,801
-0.02(-0.35%)
Feb 06, 2012
5.045
5.090
4.988
5.053
7,488,429
-0.04(-0.72%)
Feb 03, 2012
5.001
5.106
5.001
5.090
13,911,274
+0.16(+3.23%)
Feb 02, 2012
4.880
4.959
4.832
4.931
9,837,133
+0.06(+1.18%)
Feb 01, 2012
4.813
4.967
4.768
4.873
17,442,070
+0.11(+2.41%)
Jan 31, 2012
4.775
4.848
4.708
4.759
15,507,953
-0.00(-0.07%)
Jan 30, 2012
4.759
4.822
4.717
4.762
11,696,017
-0.05(-1.12%)
Jan 27, 2012
4.778
4.908
4.756
4.816
15,277,326
+0.04(+0.80%)
Jan 26, 2012
4.676
4.811
4.663
4.778
14,465,949
+0.12(+2.67%)
Jan 25, 2012
4.622
4.705
4.617
4.654
11,133,802
+0.02(+0.34%)
Jan 24, 2012
4.603
4.676
4.561
4.638
8,949,236
+0.00(+0.00%)
Jan 23, 2012
4.644
4.689
4.587
4.638
9,562,851
-0.02(-0.34%)
Jan 20, 2012
4.635
4.698
4.558
4.654
10,948,422
+0.02(+0.48%)
Jan 19, 2012
4.603
4.803
4.600
4.631
19,684,926
+0.08(+1.82%)
Jan 18, 2012
4.342
4.689
4.300
4.549
22,802,100
+0.21(+4.77%)
Jan 17, 2012
4.377
4.453
4.335
4.342
10,750,732
+0.00(+0.00%)
Jan 13, 2012
4.304
4.364
4.269
4.342
11,778,425
-0.02(-0.44%)
Jan 12, 2012
4.402
4.453
4.316
4.361
10,807,875
-0.02(-0.44%)
Jan 11, 2012
4.370
4.421
4.332
4.380
7,958,990
-0.00(-0.07%)
Jan 10, 2012
4.434
4.456
4.327
4.383
23,429,536
-0.01(-0.29%)
Jan 09, 2012
4.399
4.453
4.377
4.396
9,478,269
+0.01(+0.22%)
Jan 06, 2012
4.396
4.482
4.358
4.386
15,776,784
+0.03(+0.66%)
Jan 05, 2012
4.240
4.399
4.186
4.358
13,174,677
+0.08(+1.78%)
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
.