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 (%)
Sep 28, 2012
5.008
5.050
4.976
5.005
10,130,831
-0.04(-0.69%)
Sep 27, 2012
5.021
5.069
4.954
5.040
10,667,808
+0.03(+0.57%)
Sep 26, 2012
5.123
5.129
5.008
5.011
7,785,489
-0.10(-1.90%)
Sep 25, 2012
5.266
5.266
5.104
5.109
8,232,617
-0.13(-2.40%)
Sep 24, 2012
5.171
5.288
5.147
5.234
12,026,861
+0.05(+0.92%)
Sep 21, 2012
5.266
5.276
5.174
5.187
16,064,931
-0.05(-1.03%)
Sep 20, 2012
5.282
5.282
5.190
5.241
10,694,866
-0.06(-1.08%)
Sep 19, 2012
5.272
5.327
5.247
5.298
10,235,141
+0.02(+0.42%)
Sep 18, 2012
5.285
5.295
5.202
5.276
6,570,672
-0.01(-0.12%)
Sep 17, 2012
5.323
5.362
5.253
5.282
6,360,799
-0.06(-1.13%)
Sep 14, 2012
5.279
5.393
5.228
5.343
8,267,785
+0.06(+1.14%)
Sep 13, 2012
5.180
5.320
5.152
5.282
10,769,577
+0.10(+1.91%)
Sep 12, 2012
5.158
5.212
5.148
5.183
5,477,238
+0.04(+0.74%)
Sep 11, 2012
5.097
5.159
5.050
5.145
6,317,638
+0.07(+1.32%)
Sep 10, 2012
5.081
5.129
5.056
5.078
5,084,353
+0.00(+0.06%)
Sep 07, 2012
5.046
5.129
5.021
5.075
5,910,358
+0.05(+1.01%)
Sep 06, 2012
4.951
5.050
4.905
5.024
8,953,543
+0.10(+1.94%)
Sep 05, 2012
4.989
4.989
4.881
4.929
10,255,782
-0.11(-2.12%)
Sep 04, 2012
5.015
5.056
4.954
5.035
8,983,972
+0.02(+0.41%)
Aug 31, 2012
4.989
5.050
4.976
5.015
8,920,191
+0.07(+1.42%)
Aug 30, 2012
4.967
4.973
4.916
4.945
4,563,425
-0.05(-1.08%)
Aug 29, 2012
5.015
5.031
4.960
4.999
3,624,272
-0.01(-0.13%)
Aug 27, 2012
5.053
5.069
4.995
5.005
6,882,481
-0.03(-0.63%)
Aug 24, 2012
4.983
5.050
4.964
5.037
5,620,378
+0.04(+0.70%)
Aug 23, 2012
5.031
5.037
4.972
5.002
4,623,745
-0.03(-0.63%)
Aug 22, 2012
5.008
5.053
4.951
5.034
12,059,193
+0.04(+0.70%)
Aug 21, 2012
5.069
5.086
4.986
4.999
15,290,303
-0.09(-1.69%)
Aug 20, 2012
5.097
5.104
5.050
5.085
10,625,036
-0.02(-0.37%)
Aug 17, 2012
5.129
5.139
5.078
5.104
9,149,593
-0.02(-0.31%)
Aug 16, 2012
5.183
5.206
5.113
5.120
9,279,872
-0.05(-1.05%)
Aug 15, 2012
5.129
5.225
5.105
5.174
8,909,308
+0.06(+1.18%)
Aug 14, 2012
5.148
5.171
5.094
5.113
4,365,060
-0.02(-0.37%)
Aug 13, 2012
5.116
5.136
5.075
5.132
5,097,811
+0.00(+0.00%)
Aug 10, 2012
5.075
5.152
5.040
5.132
4,701,716
+0.04(+0.81%)
Aug 09, 2012
5.101
5.120
5.072
5.091
7,384,055
-0.02(-0.37%)
Aug 08, 2012
5.075
5.126
5.062
5.110
7,521,651
+0.01(+0.19%)
Aug 07, 2012
5.015
5.142
5.015
5.101
6,251,524
+0.06(+1.20%)
Aug 06, 2012
5.139
5.153
5.040
5.040
9,588,894
-0.06(-1.19%)
Aug 03, 2012
5.046
5.164
5.024
5.101
9,790,469
+0.15(+3.09%)
Aug 02, 2012
4.973
5.043
4.903
4.948
12,007,093
-0.06(-1.21%)
Aug 01, 2012
5.132
5.132
4.992
5.008
12,715,066
-0.08(-1.63%)
Jul 31, 2012
5.088
5.129
4.989
5.091
19,980,332
-0.02(-0.31%)
Jul 30, 2012
5.110
5.164
5.091
5.107
11,835,623
-0.02(-0.43%)
Jul 27, 2012
5.097
5.174
5.008
5.129
17,165,870
+0.05(+0.91%)
Jul 26, 2012
5.069
5.091
4.995
5.083
20,020,776
+0.11(+2.14%)
Jul 25, 2012
4.878
5.021
4.836
4.976
15,999,853
+0.11(+2.19%)
Jul 24, 2012
4.919
4.954
4.825
4.870
16,751,386
-0.05(-1.00%)
Jul 23, 2012
4.970
4.970
4.817
4.919
20,207,758
-0.08(-1.53%)
Jul 20, 2012
4.868
5.177
4.798
4.995
41,094,612
+0.16(+3.26%)
Jul 19, 2012
5.078
5.078
4.820
4.838
65,544,520
-0.27(-5.27%)
Jul 18, 2012
5.123
5.174
5.088
5.107
13,719,046
-0.04(-0.80%)
Jul 17, 2012
5.228
5.234
5.081
5.148
15,133,227
-0.07(-1.28%)
Jul 16, 2012
5.174
5.218
5.155
5.215
8,053,081
+0.02(+0.37%)
Jul 13, 2012
5.107
5.209
5.107
5.196
9,573,922
+0.10(+1.94%)
Jul 12, 2012
5.123
5.126
5.062
5.097
10,363,032
-0.06(-1.17%)
Jul 11, 2012
5.101
5.183
5.091
5.158
17,908,258
+0.05(+1.00%)
Jul 10, 2012
5.218
5.231
5.078
5.107
16,501,866
-0.07(-1.29%)
Jul 09, 2012
5.177
5.196
5.104
5.174
9,566,893
-0.01(-0.18%)
Jul 06, 2012
5.040
5.190
5.040
5.183
13,451,941
+0.08(+1.62%)
Jul 05, 2012
5.091
5.139
5.056
5.101
8,834,230
+0.00(+0.00%)
Jul 03, 2012
5.101
5.120
5.085
5.101
5,780,353
+0.01(+0.22%)
Jul 02, 2012
5.027
5.107
5.015
5.089
13,719,687
+0.09(+1.75%)
Jun 29, 2012
4.964
5.031
4.932
5.002
13,747,119
+0.13(+2.75%)
Jun 28, 2012
4.785
4.878
4.779
4.868
10,305,979
+0.03(+0.59%)
Jun 27, 2012
4.703
4.871
4.693
4.839
15,400,640
+0.16(+3.37%)
Jun 26, 2012
4.763
4.785
4.639
4.682
21,636,830
-0.08(-1.77%)
Jun 25, 2012
4.754
4.811
4.725
4.766
11,153,719
-0.06(-1.19%)
Jun 22, 2012
4.766
4.859
4.738
4.824
11,367,907
+0.11(+2.30%)
Jun 21, 2012
4.814
4.833
4.711
4.715
10,366,722
-0.08(-1.59%)
Jun 20, 2012
4.852
4.852
4.750
4.792
14,695,487
-0.08(-1.63%)
Jun 19, 2012
4.830
4.903
4.804
4.871
11,444,185
+0.09(+1.80%)
Jun 18, 2012
4.750
4.833
4.744
4.785
11,140,241
+0.01(+0.13%)
Jun 15, 2012
4.648
4.798
4.575
4.779
27,885,970
+0.15(+3.30%)
Jun 14, 2012
4.550
4.658
4.550
4.626
12,525,470
+0.08(+1.79%)
Jun 13, 2012
4.585
4.664
4.534
4.545
9,935,534
-0.07(-1.62%)
Jun 12, 2012
4.540
4.620
4.515
4.620
10,707,364
+0.10(+2.26%)
Jun 11, 2012
4.671
4.728
4.508
4.518
12,153,148
-0.11(-2.34%)
Jun 08, 2012
4.553
4.633
4.524
4.626
10,522,507
+0.08(+1.68%)
Jun 07, 2012
4.712
4.754
4.537
4.550
14,455,441
-0.09(-1.85%)
Jun 06, 2012
4.515
4.636
4.508
4.636
11,321,885
+0.15(+3.30%)
Jun 05, 2012
4.362
4.502
4.362
4.488
10,414,623
+0.10(+2.21%)
Jun 04, 2012
4.365
4.410
4.349
4.391
12,329,725
+0.03(+0.77%)
Jun 01, 2012
4.349
4.410
4.349
4.357
13,668,086
-0.09(-2.04%)
May 31, 2012
4.496
4.505
4.400
4.448
15,025,736
-0.02(-0.50%)
May 30, 2012
4.422
4.499
4.391
4.470
20,350,320
+0.08(+1.74%)
May 29, 2012
4.346
4.403
4.346
4.394
10,677,312
+0.07(+1.69%)
May 25, 2012
4.308
4.356
4.298
4.321
9,281,514
+0.00(+0.07%)
May 24, 2012
4.260
4.319
4.238
4.317
14,839,673
+0.08(+1.88%)
May 23, 2012
4.212
4.276
4.163
4.238
16,168,835
-0.02(-0.45%)
May 22, 2012
4.254
4.356
4.219
4.257
12,516,805
+0.03(+0.75%)
May 21, 2012
4.117
4.238
4.110
4.225
9,123,792
+0.12(+2.95%)
May 18, 2012
4.152
4.180
4.090
4.104
10,806,409
-0.02(-0.54%)
May 17, 2012
4.215
4.235
4.126
4.126
11,962,594
-0.08(-1.82%)
May 16, 2012
4.330
4.375
4.203
4.203
12,162,083
-0.11(-2.58%)
May 15, 2012
4.346
4.394
4.308
4.314
12,678,008
-0.02(-0.51%)
May 14, 2012
4.301
4.376
4.298
4.336
12,873,379
-0.03(-0.58%)
May 11, 2012
4.368
4.432
4.330
4.362
7,950,772
-0.06(-1.30%)
May 10, 2012
4.464
4.464
4.394
4.419
8,697,098
+0.01(+0.14%)
May 09, 2012
4.317
4.438
4.298
4.413
12,096,274
+0.04(+0.95%)
May 08, 2012
4.391
4.427
4.298
4.371
17,910,554
-0.06(-1.37%)
May 07, 2012
4.403
4.467
4.391
4.432
7,629,771
+0.01(+0.29%)
May 04, 2012
4.505
4.518
4.416
4.419
10,371,299
-0.10(-2.25%)
May 03, 2012
4.601
4.620
4.499
4.521
11,934,989
-0.08(-1.73%)
May 02, 2012
4.677
4.696
4.594
4.601
7,564,847
-0.10(-2.03%)
May 01, 2012
4.728
4.779
4.690
4.696
9,773,085
-0.03(-0.54%)
Apr 30, 2012
4.728
4.731
4.674
4.722
15,055,030
-0.01(-0.20%)
Apr 27, 2012
4.760
4.769
4.699
4.731
7,289,864
+0.00(+0.00%)
Apr 26, 2012
4.722
4.750
4.677
4.731
15,873,695
+0.00(+0.07%)
Apr 25, 2012
4.792
4.804
4.712
4.728
14,645,316
-0.04(-0.80%)
Apr 24, 2012
4.763
4.782
4.731
4.766
13,515,565
+0.02(+0.34%)
Apr 23, 2012
4.760
4.776
4.699
4.750
14,256,366
-0.05(-1.06%)
Apr 20, 2012
4.763
4.817
4.722
4.801
12,190,699
+0.06(+1.17%)
Apr 19, 2012
4.795
4.820
4.661
4.746
13,273,859
-0.01(-0.30%)
Apr 18, 2012
4.760
4.830
4.720
4.760
11,439,402
-0.04(-0.73%)
Apr 17, 2012
4.776
4.827
4.738
4.795
7,826,757
+0.07(+1.52%)
Apr 16, 2012
4.757
4.824
4.712
4.723
11,532,744
-0.00(-0.10%)
Apr 13, 2012
4.830
4.843
4.719
4.728
15,606,138
-0.12(-2.46%)
Apr 12, 2012
4.769
4.849
4.757
4.847
8,730,045
+0.09(+1.98%)
Apr 11, 2012
4.792
4.811
4.734
4.754
21,510,352
+0.03(+0.54%)
Apr 10, 2012
4.782
4.900
4.728
4.728
18,914,876
-0.09(-1.85%)
Apr 09, 2012
4.782
4.849
4.754
4.817
8,448,703
-0.04(-0.85%)
Apr 05, 2012
4.890
4.941
4.852
4.859
14,293,506
-0.06(-1.23%)
Apr 04, 2012
4.995
5.008
4.919
4.919
9,448,518
-0.12(-2.46%)
Apr 03, 2012
5.008
5.054
4.970
5.043
20,786,780
+0.01(+0.19%)
Apr 02, 2012
4.999
5.081
4.970
5.034
13,775,336
+0.02(+0.32%)
Mar 30, 2012
5.085
5.088
4.976
5.018
10,548,560
-0.03(-0.57%)
Mar 29, 2012
5.021
5.062
4.995
5.046
12,533,238
-0.00(-0.06%)
Mar 28, 2012
5.088
5.110
4.925
5.050
24,881,340
-0.05(-1.00%)
Mar 27, 2012
5.187
5.190
5.091
5.101
12,902,209
-0.09(-1.66%)
Mar 26, 2012
5.196
5.266
5.164
5.187
14,379,279
+0.05(+1.05%)
Mar 23, 2012
5.110
5.164
5.101
5.132
5,554,327
+0.03(+0.56%)
Mar 22, 2012
5.126
5.177
5.097
5.104
8,673,379
-0.08(-1.60%)
Mar 21, 2012
5.257
5.279
5.148
5.187
5,931,574
-0.06(-1.09%)
Mar 20, 2012
5.215
5.279
5.164
5.244
7,347,257
-0.01(-0.18%)
Mar 19, 2012
5.171
5.295
5.145
5.253
10,816,356
+0.07(+1.41%)
Mar 16, 2012
5.158
5.206
5.139
5.180
13,188,884
+0.04(+0.74%)
Mar 15, 2012
5.145
5.187
5.104
5.142
20,711,638
+0.02(+0.31%)
Mar 14, 2012
5.378
5.378
5.116
5.126
17,819,882
-0.15(-2.84%)
Mar 13, 2012
5.222
5.308
5.212
5.276
11,962,116
+0.10(+1.84%)
Mar 12, 2012
5.199
5.206
5.161
5.180
6,579,372
-0.03(-0.55%)
Mar 09, 2012
5.161
5.209
5.101
5.209
9,761,812
+0.06(+1.24%)
Mar 08, 2012
5.120
5.158
5.062
5.145
8,826,679
+0.06(+1.19%)
Mar 07, 2012
5.034
5.113
4.992
5.085
12,587,015
+0.11(+2.11%)
Mar 06, 2012
5.015
5.059
4.954
4.980
9,796,666
-0.11(-2.13%)
Mar 05, 2012
5.120
5.126
5.050
5.088
8,003,522
-0.04(-0.81%)
Mar 02, 2012
5.158
5.196
5.113
5.129
9,747,729
-0.04(-0.80%)
Mar 01, 2012
5.043
5.212
5.043
5.171
10,075,942
+0.15(+3.05%)
Feb 29, 2012
5.142
5.167
4.999
5.018
17,347,348
-0.14(-2.66%)
Feb 28, 2012
5.187
5.206
5.139
5.155
8,533,047
-0.01(-0.25%)
Feb 27, 2012
5.123
5.193
5.046
5.167
11,069,501
+0.01(+0.25%)
Feb 24, 2012
5.234
5.234
5.145
5.155
18,058,984
-0.05(-1.04%)
Feb 23, 2012
5.158
5.215
5.136
5.209
8,115,373
+0.05(+0.93%)
Feb 22, 2012
5.174
5.204
5.136
5.161
10,170,028
-0.02(-0.37%)
Feb 21, 2012
5.164
5.234
5.123
5.180
8,339,104
+0.04(+0.81%)
Feb 17, 2012
5.110
5.161
5.081
5.139
8,693,401
+0.05(+0.97%)
Feb 16, 2012
5.078
5.104
5.040
5.089
10,214,590
+0.02(+0.35%)
Feb 15, 2012
5.136
5.161
5.056
5.072
9,185,864
-0.04(-0.87%)
Feb 14, 2012
5.085
5.129
5.069
5.116
9,662,634
+0.02(+0.37%)
Feb 13, 2012
5.088
5.123
5.062
5.097
10,985,882
+0.04(+0.82%)
Feb 10, 2012
5.015
5.081
4.951
5.056
10,229,914
-0.01(-0.19%)
Feb 09, 2012
5.034
5.104
5.003
5.066
19,952,966
+0.05(+0.95%)
Feb 08, 2012
5.043
5.069
4.976
5.018
11,480,537
-0.02(-0.38%)
Feb 07, 2012
5.053
5.101
5.034
5.037
12,258,692
-0.02(-0.35%)
Feb 06, 2012
5.046
5.091
4.989
5.054
7,486,530
-0.04(-0.72%)
Feb 03, 2012
5.002
5.107
5.002
5.091
13,907,747
+0.16(+3.23%)
Feb 02, 2012
4.881
4.960
4.833
4.932
9,834,639
+0.06(+1.18%)
Feb 01, 2012
4.814
4.968
4.769
4.875
17,437,646
+0.11(+2.41%)
Jan 31, 2012
4.776
4.849
4.709
4.760
15,504,020
-0.00(-0.07%)
Jan 30, 2012
4.760
4.824
4.719
4.763
11,693,051
-0.05(-1.12%)
Jan 27, 2012
4.779
4.910
4.757
4.817
15,273,452
+0.04(+0.80%)
Jan 26, 2012
4.677
4.812
4.664
4.779
14,462,281
+0.12(+2.67%)
Jan 25, 2012
4.623
4.706
4.618
4.655
11,130,979
+0.02(+0.34%)
Jan 24, 2012
4.604
4.677
4.562
4.639
8,946,966
+0.00(+0.00%)
Jan 23, 2012
4.645
4.690
4.588
4.639
9,560,426
-0.02(-0.34%)
Jan 20, 2012
4.636
4.699
4.559
4.655
10,945,645
+0.02(+0.48%)
Jan 19, 2012
4.604
4.804
4.601
4.633
19,679,934
+0.08(+1.82%)
Jan 18, 2012
4.343
4.690
4.301
4.550
22,796,318
+0.21(+4.77%)
Jan 17, 2012
4.378
4.454
4.336
4.343
10,748,006
+0.00(+0.00%)
Jan 13, 2012
4.305
4.365
4.270
4.343
11,775,438
-0.02(-0.44%)
Jan 12, 2012
4.403
4.454
4.317
4.362
10,805,134
-0.02(-0.44%)
Jan 11, 2012
4.371
4.422
4.333
4.381
7,956,972
-0.00(-0.07%)
Jan 10, 2012
4.435
4.457
4.328
4.384
23,423,594
-0.01(-0.29%)
Jan 09, 2012
4.400
4.454
4.378
4.397
9,475,865
+0.01(+0.22%)
Jan 06, 2012
4.397
4.483
4.359
4.387
15,772,784
+0.03(+0.66%)
Jan 05, 2012
4.241
4.400
4.187
4.359
13,171,337
+0.08(+1.78%)
Jan 04, 2012
4.365
4.365
4.174
4.282
13,424,484
+0.02(+0.37%)
Dec 30, 2011
4.317
4.340
4.263
4.266
6,577,761
-0.05(-1.18%)
Dec 29, 2011
4.324
4.330
4.223
4.317
9,979,066
+0.03(+0.67%)
Dec 28, 2011
4.327
4.352
4.273
4.289
8,447,503
-0.03(-0.66%)
Dec 27, 2011
4.394
4.410
4.305
4.317
12,323,500
-0.10(-2.24%)
Dec 23, 2011
4.384
4.419
4.330
4.416
5,557,037
+0.11(+2.66%)
Dec 21, 2011
4.336
4.340
4.263
4.301
6,994,062
-0.02(-0.52%)
Dec 20, 2011
4.260
4.343
4.222
4.324
8,464,391
+0.15(+3.66%)
Dec 19, 2011
4.301
4.324
4.145
4.171
14,493,247
-0.10(-2.31%)
Dec 16, 2011
4.273
4.422
4.219
4.270
18,644,900
+0.04(+0.98%)
Dec 15, 2011
4.196
4.279
4.196
4.228
12,590,448
+0.10(+2.31%)
Dec 14, 2011
4.082
4.155
4.047
4.133
17,257,200
+0.01(+0.31%)
Dec 13, 2011
4.107
4.177
4.069
4.120
13,641,593
+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
.