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
)
21.16
+0.09 (+0.43%)
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 (%)
Apr 30, 2018
10.69
10.73
10.40
10.41
4,805,674
-0.24(-2.22%)
Apr 27, 2018
10.69
10.74
10.59
10.65
3,028,457
-0.05(-0.51%)
Apr 26, 2018
10.78
10.88
10.66
10.70
2,983,859
-0.08(-0.76%)
Apr 25, 2018
10.84
10.92
10.72
10.78
4,704,342
-0.05(-0.42%)
Apr 24, 2018
10.94
11.30
10.63
10.83
8,138,393
+0.24(+2.23%)
Apr 23, 2018
10.64
10.71
10.54
10.59
4,114,827
+0.01(+0.09%)
Apr 20, 2018
10.53
10.69
10.50
10.59
4,272,061
+0.07(+0.69%)
Apr 19, 2018
10.43
10.57
10.35
10.51
3,697,257
+0.09(+0.87%)
Apr 18, 2018
10.57
10.58
10.34
10.42
3,348,006
-0.08(-0.78%)
Apr 17, 2018
10.57
10.61
10.48
10.50
3,936,225
-0.01(-0.09%)
Apr 16, 2018
10.41
10.58
10.36
10.51
5,316,271
+0.21(+2.02%)
Apr 13, 2018
10.43
10.48
10.24
10.30
4,622,989
-0.04(-0.35%)
Apr 12, 2018
10.33
10.48
10.26
10.34
3,073,701
+0.07(+0.71%)
Apr 11, 2018
10.38
10.38
10.16
10.27
5,312,969
-0.12(-1.14%)
Apr 10, 2018
10.59
10.60
10.21
10.39
4,497,446
-0.05(-0.44%)
Apr 09, 2018
10.50
10.78
10.43
10.43
7,671,920
+0.12(+1.14%)
Apr 06, 2018
10.34
10.41
10.15
10.31
3,972,252
-0.14(-1.30%)
Apr 05, 2018
10.39
10.49
10.32
10.45
3,846,492
+0.15(+1.41%)
Apr 04, 2018
10.07
10.36
9.987
10.30
3,643,448
+0.14(+1.34%)
Apr 03, 2018
10.04
10.19
9.928
10.17
4,904,954
+0.23(+2.28%)
Apr 02, 2018
10.12
10.17
9.823
9.941
3,175,422
-0.23(-2.23%)
Mar 29, 2018
10.17
10.17
10.17
0
+0.19(+1.91%)
Mar 28, 2018
9.796
10.01
9.701
9.978
6,265,832
+0.18(+1.85%)
Mar 27, 2018
9.969
10.01
9.751
9.796
3,660,320
-0.10(-1.01%)
Mar 26, 2018
9.760
9.923
9.706
9.896
2,190,919
+0.30(+3.12%)
Mar 23, 2018
9.996
10.07
9.588
9.597
2,719,531
-0.39(-3.91%)
Mar 22, 2018
10.17
10.19
9.928
9.987
3,449,416
-0.30(-2.91%)
Mar 21, 2018
10.12
10.39
10.11
10.29
1,560,869
+0.15(+1.43%)
Mar 20, 2018
10.39
10.43
10.10
10.14
3,469,439
-0.18(-1.76%)
Mar 19, 2018
10.30
10.35
10.17
10.32
2,541,583
-0.03(-0.26%)
Mar 16, 2018
9.914
10.39
9.914
10.35
4,866,759
+0.21(+2.06%)
Mar 15, 2018
10.07
10.19
10.07
10.14
2,643,767
+0.08(+0.81%)
Mar 14, 2018
10.39
10.42
10.02
10.06
2,563,386
-0.26(-2.55%)
Mar 13, 2018
10.32
10.40
10.25
10.32
4,858,141
+0.04(+0.35%)
Mar 12, 2018
10.19
10.32
10.13
10.29
4,478,872
+0.06(+0.62%)
Mar 09, 2018
10.06
10.23
10.00
10.22
5,013,121
+0.33(+3.30%)
Mar 08, 2018
10.08
10.08
9.823
9.896
3,449,969
-0.13(-1.27%)
Mar 07, 2018
9.987
10.19
9.978
10.02
2,902,969
-0.05(-0.45%)
Mar 06, 2018
10.19
10.20
9.969
10.07
2,400,276
-0.11(-1.07%)
Mar 05, 2018
9.950
10.23
9.914
10.18
3,709,938
+0.13(+1.26%)
Mar 02, 2018
9.832
10.09
9.696
10.05
3,352,365
+0.09(+0.91%)
Mar 01, 2018
9.941
10.00
9.832
9.959
3,424,196
+0.06(+0.64%)
Feb 28, 2018
9.996
10.05
9.887
9.896
4,786,350
-0.06(-0.64%)
Feb 27, 2018
10.11
10.22
9.959
9.959
2,441,456
-0.16(-1.61%)
Feb 26, 2018
9.959
10.17
9.842
10.12
2,781,273
+0.17(+1.73%)
Feb 23, 2018
9.996
10.01
9.751
9.950
3,002,118
+0.03(+0.27%)
Feb 22, 2018
9.887
9.923
2,671,462
-0.05(-0.45%)
Feb 21, 2018
10.03
10.21
9.959
9.969
2,706,419
-0.11(-1.08%)
Feb 20, 2018
10.17
10.25
10.17
10.08
2,266,996
-0.15(-1.51%)
Feb 16, 2018
10.23
10.23
10.23
0
+0.15(+1.44%)
Feb 15, 2018
10.08
10.18
10.04
10.09
4,784,251
+0.07(+0.72%)
Feb 14, 2018
10.11
9.896
10.01
7,571,273
+0.12(+1.19%)
Feb 13, 2018
9.914
9.932
9.647
9.896
5,374,501
-0.04(-0.37%)
Feb 12, 2018
9.742
9.959
9.551
9.932
4,924,358
+0.25(+2.62%)
Feb 09, 2018
9.860
9.905
9.479
9.678
5,222,852
-0.03(-0.28%)
Feb 08, 2018
10.28
9.706
9.706
7,902,980
-0.44(-4.29%)
Feb 07, 2018
9.978
10.30
9.842
10.14
4,633,272
+0.12(+1.18%)
Feb 06, 2018
9.678
10.06
9.388
10.02
13,130,584
+0.10(+1.01%)
Feb 05, 2018
10.30
10.39
9.823
9.923
6,211,567
-0.49(-4.70%)
Feb 02, 2018
10.62
10.70
10.36
10.41
6,119,995
-0.28(-2.63%)
Feb 01, 2018
10.37
10.71
10.35
10.69
6,474,709
+0.32(+3.06%)
Jan 31, 2018
10.42
10.60
10.34
10.38
5,752,884
-0.05(-0.44%)
Jan 30, 2018
10.54
10.60
10.41
10.42
5,753,101
-0.20(-1.88%)
Jan 29, 2018
10.49
10.72
10.47
10.62
5,191,618
+0.08(+0.77%)
Jan 26, 2018
10.56
10.56
10.30
10.54
4,204,880
+0.07(+0.69%)
Jan 25, 2018
10.39
10.51
10.24
10.47
6,000,040
+0.13(+1.23%)
Jan 24, 2018
10.18
10.59
10.18
10.34
7,933,411
+0.20(+1.97%)
Jan 23, 2018
9.969
10.17
9.923
10.14
7,855,790
+0.15(+1.45%)
Jan 22, 2018
10.11
10.11
9.941
9.996
5,075,853
-0.13(-1.25%)
Jan 19, 2018
10.12
10.19
9.996
10.12
9,443,890
-0.06(-0.62%)
Jan 18, 2018
10.11
10.50
10.08
10.19
9,632,885
-0.24(-2.26%)
Jan 17, 2018
10.47
10.48
10.16
10.42
5,893,622
+0.02(+0.17%)
Jan 16, 2018
10.67
10.74
10.37
10.40
2,573,473
-0.22(-2.05%)
Jan 12, 2018
10.62
10.62
10.62
0
-0.21(-1.93%)
Jan 11, 2018
10.85
10.93
10.59
10.83
6,504,780
+0.01(+0.08%)
Jan 10, 2018
10.94
10.82
6,027,660
+0.21(+1.97%)
Jan 09, 2018
10.70
10.82
10.51
10.61
4,675,119
+0.01(+0.09%)
Jan 08, 2018
10.56
10.64
10.42
10.60
3,245,588
+0.05(+0.52%)
Jan 05, 2018
10.44
10.61
10.38
10.55
4,365,881
+0.17(+1.66%)
Jan 04, 2018
10.34
10.43
10.32
10.38
2,560,362
+0.13(+1.24%)
Jan 03, 2018
10.29
10.38
10.21
10.25
3,277,420
-0.04(-0.35%)
Jan 02, 2018
10.31
10.37
10.19
10.29
2,899,091
+0.04(+0.35%)
Dec 29, 2017
10.25
10.25
10.25
0
-0.12(-1.14%)
Dec 28, 2017
10.30
10.39
10.21
10.37
1,640,261
+0.07(+0.71%)
Dec 27, 2017
10.49
10.50
10.27
10.30
1,833,447
-0.22(-2.07%)
Dec 26, 2017
10.53
10.66
10.47
10.51
2,244,581
-0.03(-0.26%)
Dec 22, 2017
10.44
10.55
10.28
10.54
3,136,055
+0.24(+2.29%)
Dec 21, 2017
10.16
10.36
10.16
10.30
2,155,209
+0.16(+1.61%)
Dec 20, 2017
10.00
10.20
9.923
10.14
2,693,392
+0.14(+1.36%)
Dec 19, 2017
10.32
10.36
9.991
10.00
3,175,470
-0.30(-2.91%)
Dec 18, 2017
10.26
10.51
10.23
10.30
3,538,241
+0.17(+1.70%)
Dec 15, 2017
10.01
10.36
9.978
10.13
8,469,220
+0.16(+1.64%)
Dec 14, 2017
10.13
10.27
9.832
9.969
5,332,854
-0.15(-1.52%)
Dec 13, 2017
10.53
10.53
10.10
10.12
3,455,506
-0.41(-3.88%)
Dec 12, 2017
10.36
10.62
10.36
10.53
5,172,679
+0.24(+2.29%)
Dec 11, 2017
10.64
10.78
10.29
10.30
3,950,894
-0.34(-3.24%)
Dec 08, 2017
10.59
10.64
10.45
10.64
2,689,723
+0.13(+1.21%)
Dec 07, 2017
10.40
10.60
10.39
10.51
2,224,941
+0.09(+0.87%)
Dec 06, 2017
10.41
10.48
10.30
10.42
2,348,176
-0.07(-0.69%)
Dec 05, 2017
10.70
10.77
10.47
10.49
2,684,743
-0.21(-1.95%)
Dec 04, 2017
10.62
10.70
10.48
10.70
7,317,824
+0.37(+3.60%)
Dec 01, 2017
10.49
10.53
10.10
10.33
7,934,255
-0.16(-1.56%)
Nov 30, 2017
10.61
10.81
10.40
10.49
5,004,751
-0.02(-0.17%)
Nov 29, 2017
9.941
10.59
9.887
10.51
6,683,620
+0.63(+6.43%)
Nov 28, 2017
9.524
9.887
9.442
9.878
4,349,309
+0.36(+3.81%)
Nov 27, 2017
9.606
9.606
9.461
9.515
2,485,870
-0.10(-1.04%)
Nov 24, 2017
9.678
9.678
9.560
9.615
949,552
-0.02(-0.19%)
Nov 22, 2017
9.633
9.719
9.524
9.633
2,307,028
+0.02(+0.19%)
Nov 21, 2017
9.669
9.696
9.470
9.615
3,355,251
-0.03(-0.28%)
Nov 20, 2017
9.415
9.651
9.334
9.642
2,520,017
+0.27(+2.90%)
Nov 17, 2017
9.406
9.479
9.334
9.370
1,900,325
-0.03(-0.29%)
Nov 16, 2017
9.270
9.515
9.193
9.397
4,025,939
+0.15(+1.67%)
Nov 15, 2017
8.907
9.288
8.753
9.243
4,340,460
+0.24(+2.72%)
Nov 14, 2017
8.889
9.107
8.862
8.998
3,790,228
+0.07(+0.81%)
Nov 13, 2017
9.098
9.152
8.907
8.925
3,665,141
-0.27(-2.96%)
Nov 10, 2017
9.143
9.252
9.130
9.198
1,658,381
+0.05(+0.60%)
Nov 09, 2017
9.034
9.198
8.953
9.143
3,721,941
+0.05(+0.50%)
Nov 08, 2017
9.216
9.279
9.057
9.098
3,087,201
-0.15(-1.67%)
Nov 07, 2017
9.433
9.515
9.170
9.252
2,275,491
-0.17(-1.83%)
Nov 06, 2017
9.461
9.551
9.415
9.424
2,450,365
-0.03(-0.29%)
Nov 03, 2017
9.506
9.569
9.170
9.452
2,028,837
-0.07(-0.76%)
Nov 02, 2017
9.506
9.610
9.424
9.524
3,737,455
+0.02(+0.19%)
Nov 01, 2017
9.706
9.787
9.379
9.506
3,510,476
-0.10(-1.04%)
Oct 31, 2017
9.624
9.715
9.597
9.606
1,873,941
-0.03(-0.28%)
Oct 30, 2017
9.724
9.805
9.597
9.633
1,613,462
-0.16(-1.67%)
Oct 27, 2017
9.760
9.805
9.606
9.796
2,913,386
+0.02(+0.19%)
Oct 26, 2017
9.488
9.787
9.470
9.778
3,002,807
+0.29(+3.06%)
Oct 25, 2017
9.706
9.792
9.433
9.488
2,948,593
-0.18(-1.88%)
Oct 24, 2017
9.669
9.706
9.379
9.669
6,330,513
+0.05(+0.47%)
Oct 23, 2017
9.896
10.02
9.606
9.624
3,424,566
-0.31(-3.11%)
Oct 20, 2017
9.751
10.03
9.660
9.932
8,371,046
+0.24(+2.43%)
Oct 19, 2017
9.842
10.14
9.633
9.696
9,812,072
-0.71(-6.80%)
Oct 18, 2017
10.30
10.41
10.20
10.40
2,845,677
+0.19(+1.86%)
Oct 17, 2017
10.37
10.37
10.21
10.21
2,285,202
-0.02(-0.18%)
Oct 16, 2017
9.978
10.25
9.955
10.23
2,402,063
+0.26(+2.64%)
Oct 13, 2017
9.860
10.14
9.787
9.969
3,523,339
+0.15(+1.48%)
Oct 12, 2017
10.02
10.04
9.805
9.823
3,163,122
-0.20(-1.99%)
Oct 11, 2017
10.11
10.14
9.996
10.02
2,048,638
-0.08(-0.81%)
Oct 10, 2017
10.12
10.00
10.10
1,688,960
+0.13(+1.27%)
Oct 09, 2017
10.13
10.16
9.783
9.978
2,698,270
-0.10(-0.99%)
Oct 06, 2017
10.09
10.20
9.914
10.08
2,810,277
-0.01(-0.09%)
Oct 05, 2017
10.43
10.44
9.996
10.09
4,619,489
-0.37(-3.56%)
Oct 04, 2017
10.45
10.51
10.35
10.46
1,765,840
+0.01(+0.09%)
Oct 03, 2017
10.34
10.46
10.30
10.45
1,413,791
+0.09(+0.88%)
Oct 02, 2017
10.33
10.44
10.32
10.36
1,605,007
-0.05(-0.44%)
Sep 29, 2017
10.34
10.49
10.30
10.40
2,595,127
+0.05(+0.53%)
Sep 28, 2017
10.42
10.43
10.25
10.35
1,819,514
-0.05(-0.52%)
Sep 27, 2017
10.16
10.49
10.14
10.40
3,508,296
+0.34(+3.43%)
Sep 26, 2017
9.996
10.15
9.941
10.06
2,288,781
+0.06(+0.64%)
Sep 25, 2017
9.887
10.04
9.805
9.996
3,177,372
+0.11(+1.10%)
Sep 22, 2017
9.823
9.905
9.769
9.887
1,928,452
+0.07(+0.74%)
Sep 21, 2017
9.814
9.842
9.769
9.814
773,158
-0.02(-0.18%)
Sep 20, 2017
9.842
9.887
9.769
9.832
1,528,302
-0.02(-0.18%)
Sep 19, 2017
9.778
9.878
9.696
9.851
2,126,343
+0.04(+0.37%)
Sep 18, 2017
9.751
9.823
9.706
9.814
1,680,245
+0.10(+1.03%)
Sep 15, 2017
9.588
9.715
9.542
9.715
4,128,181
+0.08(+0.85%)
Sep 14, 2017
9.823
9.905
9.606
9.633
2,190,320
-0.19(-1.94%)
Sep 13, 2017
9.814
10.01
9.742
9.823
3,705,422
-0.02(-0.18%)
Sep 12, 2017
9.524
9.914
9.470
9.842
3,976,486
+0.39(+4.13%)
Sep 11, 2017
9.370
9.592
9.338
9.452
2,755,704
+0.21(+2.26%)
Sep 08, 2017
9.261
9.406
9.216
9.243
1,596,947
-0.03(-0.29%)
Sep 07, 2017
9.370
9.397
9.161
9.270
1,662,187
-0.11(-1.16%)
Sep 06, 2017
9.388
9.488
9.297
9.379
1,552,607
+0.00(+0.00%)
Sep 05, 2017
9.515
9.624
9.334
9.379
2,756,801
-0.17(-1.80%)
Sep 01, 2017
9.243
9.597
9.243
9.551
1,941,132
+0.33(+3.54%)
Aug 31, 2017
9.198
9.252
9.161
9.225
2,169,790
+0.07(+0.79%)
Aug 30, 2017
9.188
9.320
9.125
9.152
1,731,377
-0.04(-0.39%)
Aug 29, 2017
9.098
9.261
9.016
9.188
2,128,018
-0.03(-0.30%)
Aug 28, 2017
9.379
9.388
9.207
9.216
1,230,965
-0.13(-1.36%)
Aug 25, 2017
9.379
9.461
9.325
9.343
1,102,429
-0.01(-0.10%)
Aug 24, 2017
9.397
9.433
9.325
9.352
880,494
+0.00(+0.00%)
Aug 23, 2017
9.261
9.452
9.225
9.352
1,319,712
+0.02(+0.19%)
Aug 22, 2017
9.279
9.352
9.188
9.334
1,825,665
+0.12(+1.28%)
Aug 21, 2017
9.343
9.361
9.125
9.216
2,981,167
-0.15(-1.65%)
Aug 18, 2017
9.243
9.388
9.170
9.370
2,363,825
+0.11(+1.18%)
Aug 17, 2017
9.397
9.524
9.116
9.261
6,000,897
-0.17(-1.83%)
Aug 16, 2017
9.470
9.506
9.402
9.433
1,710,290
-0.02(-0.19%)
Aug 15, 2017
9.569
9.579
9.424
9.452
1,231,665
-0.07(-0.76%)
Aug 14, 2017
9.479
9.542
9.442
9.524
1,472,299
+0.15(+1.65%)
Aug 11, 2017
9.397
9.447
9.297
9.370
1,668,839
-0.01(-0.10%)
Aug 10, 2017
9.687
9.706
9.370
9.379
2,751,543
-0.37(-3.81%)
Aug 09, 2017
9.860
9.896
9.687
9.751
1,457,219
-0.22(-2.18%)
Aug 08, 2017
9.914
9.982
9.805
9.969
3,174,013
+0.05(+0.55%)
Aug 07, 2017
9.905
9.982
9.805
9.914
2,341,155
-0.02(-0.18%)
Aug 04, 2017
9.996
9.751
9.932
5,617,035
+0.06(+0.64%)
Aug 03, 2017
9.996
10.06
9.533
9.869
3,401,906
-0.13(-1.27%)
Aug 02, 2017
10.02
10.17
9.959
9.996
2,437,924
-0.07(-0.72%)
Aug 01, 2017
10.10
10.13
10.00
10.07
1,822,052
+0.02(+0.18%)
Jul 31, 2017
10.09
10.17
10.02
10.05
1,947,104
-0.01(-0.09%)
Jul 28, 2017
9.987
10.08
9.978
10.06
3,825,973
+0.04(+0.36%)
Jul 27, 2017
10.10
10.16
9.969
10.02
2,999,262
-0.06(-0.63%)
Jul 26, 2017
10.26
10.31
10.06
10.09
2,463,768
-0.17(-1.68%)
Jul 25, 2017
10.11
10.31
10.02
10.26
3,761,567
+0.21(+2.08%)
Jul 24, 2017
9.778
10.25
9.769
10.05
4,749,396
+0.21(+2.12%)
Jul 21, 2017
9.959
9.996
9.715
9.842
4,096,353
-0.12(-1.18%)
Jul 20, 2017
10.71
9.760
9.959
7,682,063
-0.75(-7.03%)
Jul 19, 2017
10.46
10.73
10.46
10.71
4,334,892
+0.31(+2.96%)
Jul 18, 2017
10.43
10.49
10.20
10.40
2,137,911
-0.05(-0.52%)
Jul 17, 2017
10.57
10.61
10.39
10.46
1,534,358
-0.11(-1.03%)
Jul 14, 2017
10.63
10.39
10.57
3,252,966
+0.07(+0.69%)
Jul 13, 2017
10.48
10.50
10.34
10.49
1,509,015
+0.05(+0.43%)
Jul 12, 2017
10.37
10.52
10.20
10.45
2,240,547
+0.12(+1.14%)
Jul 11, 2017
10.21
10.34
10.16
10.33
1,617,544
+0.11(+1.07%)
Jul 10, 2017
10.28
10.36
10.15
10.22
2,085,560
-0.08(-0.79%)
Jul 07, 2017
10.21
10.31
10.15
10.30
1,677,954
+0.11(+1.07%)
Jul 06, 2017
10.39
10.39
10.19
10.20
2,202,918
-0.23(-2.18%)
Jul 05, 2017
10.53
10.64
10.41
10.42
2,418,124
-0.10(-0.95%)
Jul 03, 2017
10.47
10.55
10.44
10.52
1,459,318
+0.09(+0.87%)
Jun 30, 2017
10.51
10.37
10.43
2,296,140
+0.05(+0.44%)
Jun 29, 2017
10.52
10.69
10.22
10.39
2,769,985
+0.00(+0.04%)
Jun 28, 2017
10.40
10.56
10.33
10.38
3,613,479
+0.03(+0.31%)
Jun 27, 2017
10.20
10.50
10.16
10.35
3,943,294
+0.18(+1.78%)
Jun 26, 2017
9.905
10.20
9.696
10.17
2,408,612
+0.32(+3.22%)
Jun 23, 2017
10.01
9.851
2,981,878
+0.01(+0.09%)
Jun 22, 2017
9.814
10.01
9.733
9.842
3,152,913
+0.02(+0.18%)
Jun 21, 2017
9.715
9.832
9.660
9.823
3,107,815
+0.11(+1.12%)
Jun 20, 2017
9.751
9.869
9.678
9.715
1,362,880
-0.07(-0.74%)
Jun 19, 2017
9.560
9.851
9.560
9.787
1,913,223
+0.27(+2.86%)
Jun 16, 2017
9.579
9.597
9.433
9.515
3,106,395
-0.10(-1.04%)
Jun 15, 2017
9.669
9.769
9.569
9.615
1,762,257
-0.11(-1.12%)
Jun 14, 2017
9.715
9.769
9.452
9.724
2,885,633
-0.04(-0.37%)
Jun 13, 2017
9.751
9.814
9.615
9.760
2,558,628
+0.08(+0.84%)
Jun 12, 2017
9.787
9.941
9.597
9.678
4,005,590
-0.14(-1.39%)
Jun 09, 2017
9.787
9.996
9.687
9.814
4,620,139
+0.07(+0.74%)
Jun 08, 2017
9.379
9.842
9.243
9.742
8,444,692
+0.37(+3.97%)
Jun 07, 2017
9.433
9.524
9.343
9.370
3,850,644
-0.03(-0.29%)
Jun 06, 2017
9.080
9.506
9.016
9.397
7,202,979
+0.24(+2.68%)
Jun 05, 2017
9.161
9.243
9.098
9.152
7,766,730
-0.02(-0.20%)
Jun 02, 2017
9.361
9.384
9.116
9.170
8,918,625
-0.19(-2.03%)
Jun 01, 2017
9.461
9.488
9.252
9.361
6,562,887
-0.06(-0.67%)
May 31, 2017
9.506
9.506
9.270
9.424
4,336,233
-0.08(-0.86%)
May 30, 2017
9.715
9.823
9.492
9.506
2,840,347
-0.21(-2.15%)
May 26, 2017
9.533
9.733
9.442
9.715
3,327,505
+0.17(+1.81%)
May 25, 2017
9.733
9.796
9.483
9.542
3,411,154
-0.15(-1.50%)
May 24, 2017
9.787
9.905
9.633
9.687
2,052,292
-0.12(-1.20%)
May 23, 2017
9.950
10.00
9.715
9.805
2,429,790
-0.08(-0.83%)
May 22, 2017
9.923
9.978
9.760
9.887
3,841,751
-0.03(-0.27%)
May 19, 2017
9.633
10.04
9.597
9.914
6,693,267
+0.30(+3.11%)
May 18, 2017
9.524
9.687
9.483
9.615
4,402,948
+0.07(+0.76%)
May 17, 2017
9.778
9.914
9.447
9.542
5,313,595
-0.48(-4.80%)
May 16, 2017
10.24
10.24
9.996
10.02
3,143,988
-0.18(-1.78%)
May 15, 2017
10.22
10.30
10.14
10.20
3,824,284
+0.05(+0.54%)
May 12, 2017
10.26
10.29
10.07
10.15
3,279,234
-0.15(-1.41%)
May 11, 2017
10.49
10.56
10.24
10.30
3,677,475
-0.24(-2.32%)
May 10, 2017
10.65
10.78
10.49
10.54
3,931,339
-0.20(-1.86%)
May 09, 2017
10.66
10.87
10.65
10.74
6,389,592
+0.13(+1.20%)
May 08, 2017
10.86
10.93
10.30
10.61
10,960,376
-0.21(-1.93%)
May 05, 2017
11.35
11.35
10.71
10.82
10,128,310
-0.54(-4.79%)
May 04, 2017
11.73
11.73
11.31
11.37
4,585,439
-0.26(-2.26%)
May 03, 2017
11.60
11.72
11.50
11.63
3,495,867
-0.03(-0.23%)
May 02, 2017
11.59
11.79
11.47
11.66
4,708,361
+0.09(+0.78%)
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
.