Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SLM Corp (NQ: SLM )

20.44 -0.16 (-0.78%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.563 8.671 8.554 8.662 3,687,087 +0.14(+1.60%)
Oct 30, 2014 8.554 8.626 8.427 8.526 4,636,306 -0.03(-0.32%)
Oct 29, 2014 8.499 8.581 8.481 8.554 4,673,702 +0.08(+0.96%)
Oct 28, 2014 8.399 8.486 8.372 8.472 4,040,688 +0.10(+1.19%)
Oct 27, 2014 8.200 8.381 8.200 8.372 7,158,938 +0.17(+2.10%)
Oct 24, 2014 8.136 8.209 7.959 8.200 6,007,201 +0.05(+0.56%)
Oct 23, 2014 8.091 8.182 7.774 8.154 12,127,742 +0.08(+1.01%)
Oct 22, 2014 7.982 8.145 7.973 8.073 3,877,024 +0.07(+0.91%)
Oct 21, 2014 8.046 8.073 7.991 8.000 5,613,086 +0.03(+0.34%)
Oct 20, 2014 7.946 8.027 7.891 7.973 3,835,744 -0.01(-0.11%)
Oct 17, 2014 7.973 7.991 7.891 7.982 3,304,133 +0.09(+1.09%)
Oct 16, 2014 7.828 7.973 7.823 7.896 7,530,280 -0.04(-0.51%)
Oct 15, 2014 7.955 8.046 7.891 7.937 10,390,103 -0.10(-1.30%)
Oct 14, 2014 8.064 8.105 7.982 8.041 4,801,744 +0.06(+0.80%)
Oct 13, 2014 7.937 8.082 7.928 7.978 6,205,917 +0.04(+0.51%)
Oct 10, 2014 7.955 8.082 7.873 7.937 5,584,750 -0.02(-0.23%)
Oct 09, 2014 8.000 8.064 7.910 7.955 7,253,269 -0.07(-0.90%)
Oct 08, 2014 7.982 8.027 7.928 8.027 7,239,981 +0.07(+0.91%)
Oct 07, 2014 8.046 8.046 7.914 7.955 4,840,519 -0.11(-1.35%)
Oct 06, 2014 8.055 8.123 8.046 8.064 5,704,993 +0.02(+0.23%)
Oct 03, 2014 7.900 8.055 7.855 8.046 9,507,102 +0.19(+2.42%)
Oct 02, 2014 7.710 7.873 7.665 7.855 8,967,608 +0.17(+2.24%)
Oct 01, 2014 7.819 7.819 7.565 7.683 7,238,783 -0.08(-1.05%)
Sep 30, 2014 7.846 7.873 7.692 7.764 4,076,014 -0.08(-1.04%)
Sep 29, 2014 7.891 7.919 7.819 7.846 3,359,669 -0.09(-1.09%)
Sep 26, 2014 7.828 7.955 7.801 7.932 2,226,443 +0.10(+1.22%)
Sep 25, 2014 7.910 7.919 7.764 7.837 3,441,564 -0.10(-1.26%)
Sep 24, 2014 8.046 8.055 7.882 7.937 6,720,183 -0.10(-1.24%)
Sep 23, 2014 8.154 8.250 8.027 8.037 6,357,389 -0.14(-1.66%)
Sep 22, 2014 8.200 8.209 8.136 8.173 3,491,382 -0.05(-0.66%)
Sep 19, 2014 8.300 8.345 8.227 8.227 10,835,637 -0.06(-0.77%)
Sep 18, 2014 8.100 8.372 8.100 8.290 5,718,078 +0.19(+2.35%)
Sep 17, 2014 8.009 8.118 7.928 8.100 3,314,290 +0.07(+0.90%)
Sep 16, 2014 8.055 8.145 8.014 8.027 3,622,763 -0.05(-0.67%)
Sep 15, 2014 8.109 8.159 7.978 8.082 4,496,761 -0.05(-0.56%)
Sep 12, 2014 8.127 8.227 8.118 8.127 2,967,413 -0.04(-0.44%)
Sep 11, 2014 8.064 8.191 8.027 8.164 2,604,642 +0.07(+0.90%)
Sep 10, 2014 8.055 8.100 7.991 8.091 2,510,964 +0.02(+0.22%)
Sep 09, 2014 8.200 8.245 8.046 8.073 3,969,690 -0.17(-2.04%)
Sep 08, 2014 8.236 8.299 8.173 8.241 2,150,282 -0.00(-0.06%)
Sep 05, 2014 8.245 8.245 8.136 8.245 2,271,196 -0.02(-0.27%)
Sep 04, 2014 8.191 8.300 8.154 8.268 2,815,949 +0.10(+1.28%)
Sep 03, 2014 8.227 8.336 8.145 8.164 9,549,014 +0.01(+0.11%)
Sep 02, 2014 8.037 8.164 8.027 8.154 5,458,220 +0.12(+1.47%)
Aug 29, 2014 8.073 8.037 8.037 8.037 1,772,104 -0.02(-0.23%)
Aug 28, 2014 8.055 8.064 7.991 8.055 1,928,159 -0.03(-0.34%)
Aug 27, 2014 8.055 8.091 8.009 8.082 2,374,583 +0.01(+0.11%)
Aug 26, 2014 8.000 8.123 8.000 8.073 2,563,451 +0.08(+1.02%)
Aug 25, 2014 8.009 8.055 7.928 7.991 1,833,101 +0.01(+0.17%)
Aug 22, 2014 8.091 8.127 7.955 7.978 2,026,867 -0.12(-1.51%)
Aug 21, 2014 8.064 8.109 8.037 8.100 1,878,613 +0.03(+0.39%)
Aug 20, 2014 8.046 8.086 8.000 8.068 2,503,713 +0.00(+0.06%)
Aug 19, 2014 8.046 8.073 7.982 8.064 3,218,136 +0.01(+0.11%)
Aug 18, 2014 8.064 8.100 8.018 8.055 2,525,792 +0.02(+0.23%)
Aug 15, 2014 8.073 8.077 7.928 8.037 2,954,992 -0.03(-0.34%)
Aug 14, 2014 8.018 8.073 7.982 8.064 2,955,054 +0.03(+0.34%)
Aug 13, 2014 8.082 8.118 7.991 8.037 3,026,009 -0.04(-0.45%)
Aug 12, 2014 8.145 8.145 8.027 8.073 3,136,203 -0.04(-0.45%)
Aug 11, 2014 8.182 8.272 8.091 8.109 4,460,474 -0.05(-0.56%)
Aug 08, 2014 8.064 8.164 8.018 8.154 2,598,406 +0.11(+1.35%)
Aug 07, 2014 8.109 8.109 8.018 8.046 2,703,432 -0.05(-0.56%)
Aug 06, 2014 8.009 8.109 7.982 8.091 3,229,138 +0.03(+0.34%)
Aug 05, 2014 8.046 8.118 7.991 8.064 3,754,339 -0.01(-0.17%)
Aug 04, 2014 8.127 8.127 8.027 8.077 9,258,238 -0.02(-0.28%)
Aug 01, 2014 8.027 8.145 7.955 8.100 7,737,860 +0.06(+0.79%)
Jul 31, 2014 8.136 8.154 7.973 8.037 12,479,871 +0.04(+0.45%)
Jul 30, 2014 7.873 8.009 7.846 8.000 4,081,868 +0.13(+1.61%)
Jul 29, 2014 7.846 7.919 7.810 7.873 5,109,585 +0.02(+0.23%)
Jul 28, 2014 7.910 7.919 7.846 7.855 5,402,163 -0.06(-0.80%)
Jul 25, 2014 7.900 7.919 7.828 7.919 3,837,776 +0.01(+0.11%)
Jul 24, 2014 7.529 7.928 7.529 7.910 10,808,912 +0.20(+2.59%)
Jul 23, 2014 7.637 7.728 7.583 7.710 3,257,951 +0.05(+0.71%)
Jul 22, 2014 7.646 7.710 7.619 7.656 2,834,793 +0.00(+0.00%)
Jul 21, 2014 7.674 7.692 7.619 7.656 2,894,272 -0.02(-0.24%)
Jul 18, 2014 7.656 7.728 7.642 7.674 3,737,689 +0.00(+0.00%)
Jul 17, 2014 7.646 7.783 7.646 7.674 5,216,904 +0.00(+0.00%)
Jul 16, 2014 7.701 7.710 7.637 7.674 3,979,677 +0.01(+0.12%)
Jul 15, 2014 7.656 7.715 7.628 7.665 3,236,783 -0.01(-0.12%)
Jul 14, 2014 7.755 7.755 7.642 7.674 4,444,892 -0.05(-0.59%)
Jul 11, 2014 7.601 7.728 7.556 7.719 5,613,129 +0.10(+1.31%)
Jul 10, 2014 7.656 7.661 7.510 7.619 5,332,002 +0.00(+0.00%)
Jul 09, 2014 7.710 7.710 7.574 7.619 6,053,127 -0.06(-0.83%)
Jul 08, 2014 7.529 7.828 7.456 7.683 10,890,816 +0.12(+1.56%)
Jul 07, 2014 7.465 7.583 7.429 7.565 4,383,395 +0.10(+1.34%)
Jul 03, 2014 7.483 7.465 7.465 7.465 3,115,790 +0.00(+0.00%)
Jul 02, 2014 7.592 7.628 7.456 7.465 4,113,011 -0.11(-1.44%)
Jul 01, 2014 7.556 7.665 7.529 7.574 4,131,861 +0.04(+0.48%)
Jun 30, 2014 7.592 7.601 7.529 7.538 3,303,710 -0.04(-0.48%)
Jun 27, 2014 7.438 7.601 7.438 7.574 10,444,687 +0.08(+1.09%)
Jun 26, 2014 7.538 7.556 7.456 7.492 3,740,036 -0.05(-0.60%)
Jun 25, 2014 7.547 7.601 7.501 7.538 4,104,208 -0.05(-0.72%)
Jun 24, 2014 7.519 7.628 7.510 7.592 6,835,458 +0.05(+0.60%)
Jun 23, 2014 7.601 7.628 7.519 7.547 4,506,194 -0.05(-0.60%)
Jun 20, 2014 7.619 7.646 7.547 7.592 10,576,544 +0.02(+0.24%)
Jun 19, 2014 7.882 7.887 7.565 7.574 9,349,315 -0.30(-3.80%)
Jun 18, 2014 7.728 7.910 7.683 7.873 6,688,662 +0.15(+2.00%)
Jun 17, 2014 7.665 7.728 7.619 7.719 5,337,940 +0.06(+0.83%)
Jun 16, 2014 7.728 7.755 7.651 7.656 2,568,199 -0.08(-1.06%)
Jun 13, 2014 7.783 7.837 7.674 7.737 2,831,899 -0.05(-0.70%)
Jun 12, 2014 7.910 7.937 7.696 7.792 6,281,614 -0.11(-1.38%)
Jun 11, 2014 8.082 8.082 7.882 7.900 4,264,982 -0.19(-2.35%)
Jun 10, 2014 8.055 8.145 8.000 8.091 3,224,415 +0.00(+0.00%)
Jun 06, 2014 7.991 8.164 7.955 8.091 14,760,826 +0.08(+1.02%)
Jun 05, 2014 8.046 8.091 7.891 8.009 5,884,434 -0.02(-0.23%)
Jun 04, 2014 8.027 8.127 7.964 8.027 8,248,301 -0.05(-0.56%)
Jun 03, 2014 7.882 8.082 7.855 8.073 9,097,487 +0.17(+2.18%)
Jun 02, 2014 7.864 7.955 7.828 7.900 6,592,992 +0.09(+1.16%)
May 30, 2014 7.764 7.873 7.746 7.810 7,128,105 +0.04(+0.47%)
May 29, 2014 7.873 7.946 7.719 7.773 9,771,885 -0.15(-1.95%)
May 28, 2014 8.000 8.027 7.873 7.928 9,026,324 -0.07(-0.91%)
May 27, 2014 8.018 8.082 7.964 8.000 7,477,355 +0.00(+0.00%)
May 23, 2014 8.037 8.000 8.000 8.000 5,909,329 -0.05(-0.56%)
May 22, 2014 8.073 8.100 8.005 8.046 3,305,124 -0.05(-0.56%)
May 21, 2014 7.964 8.118 7.919 8.091 10,914,811 +0.15(+1.94%)
May 20, 2014 7.991 8.009 7.873 7.937 7,725,791 -0.10(-1.24%)
May 19, 2014 8.064 8.091 8.009 8.037 6,202,797 -0.06(-0.78%)
May 16, 2014 8.073 8.118 8.009 8.100 6,324,251 +0.07(+0.90%)
May 15, 2014 8.082 8.082 7.982 8.027 10,582,038 -0.05(-0.56%)
May 14, 2014 8.200 8.227 8.073 8.073 12,310,366 -0.10(-1.22%)
May 13, 2014 8.191 8.254 8.136 8.173 11,660,198 -0.07(-0.88%)
May 12, 2014 8.055 8.263 8.018 8.245 10,899,372 +0.24(+3.06%)
May 09, 2014 7.955 8.018 7.919 8.000 9,056,197 -0.01(-0.11%)
May 08, 2014 7.955 8.073 7.955 8.009 9,452,345 +0.01(+0.11%)
May 07, 2014 7.919 8.055 7.891 8.000 18,194,654 -0.07(-0.84%)
May 06, 2014 7.891 8.182 7.801 8.068 22,504,648 +0.10(+1.19%)
May 05, 2014 8.037 8.127 7.801 7.973 19,978,192 -0.17(-2.12%)
May 02, 2014 8.127 8.191 8.046 8.145 19,604,484 -0.04(-0.44%)
May 01, 2014 8.572 8.599 8.145 8.182 34,028,984 -0.17(-1.99%)
Apr 30, 2014 8.351 8.409 8.276 8.348 294,562,048 +0.01(+0.10%)
Apr 29, 2014 8.455 8.458 8.293 8.340 16,969,480 -0.04(-0.45%)
Apr 28, 2014 8.357 8.459 8.318 8.377 15,197,490 +0.01(+0.08%)
Apr 25, 2014 8.254 8.383 8.234 8.370 16,117,141 +0.06(+0.70%)
Apr 24, 2014 8.380 8.396 8.237 8.312 12,648,031 -0.05(-0.62%)
Apr 23, 2014 8.354 8.429 8.348 8.364 13,533,590 -0.01(-0.12%)
Apr 22, 2014 8.416 8.435 8.361 8.374 13,147,231 -0.02(-0.19%)
Apr 21, 2014 8.442 8.519 8.344 8.390 19,350,892 -0.02(-0.19%)
Apr 17, 2014 8.043 8.406 8.406 8.406 92,708,824 +0.14(+1.65%)
Apr 16, 2014 8.137 8.286 8.089 8.270 18,057,924 +0.21(+2.61%)
Apr 15, 2014 7.936 8.106 7.916 8.059 15,582,325 -0.02(-0.28%)
Apr 14, 2014 8.143 8.143 7.944 8.082 12,367,290 +0.04(+0.48%)
Apr 11, 2014 7.985 8.124 7.929 8.043 16,215,265 +0.01(+0.16%)
Apr 10, 2014 8.023 8.205 8.023 8.030 16,635,044 +0.00(+0.04%)
Apr 09, 2014 7.946 8.027 7.858 8.027 6,953,979 +0.13(+1.60%)
Apr 08, 2014 7.839 7.952 7.767 7.900 11,039,428 +0.05(+0.62%)
Apr 07, 2014 7.949 8.056 7.797 7.852 13,610,822 -0.10(-1.30%)
Apr 04, 2014 8.004 8.126 7.946 7.955 11,020,429 +0.00(+0.00%)
Apr 03, 2014 8.027 8.069 7.942 7.955 19,809,858 -0.08(-1.01%)
Apr 02, 2014 8.011 8.075 7.936 8.036 20,122,294 +0.05(+0.57%)
Apr 01, 2014 7.942 8.023 7.891 7.991 21,597,074 +0.06(+0.69%)
Mar 31, 2014 7.933 8.053 7.920 7.936 17,865,642 -0.04(-0.49%)
Mar 28, 2014 7.968 8.069 7.923 7.975 7,685,584 +0.00(+0.00%)
Mar 27, 2014 8.072 8.127 7.904 7.975 12,535,248 -0.10(-1.24%)
Mar 26, 2014 8.179 8.199 8.069 8.075 6,781,261 -0.05(-0.64%)
Mar 25, 2014 8.231 8.231 8.114 8.127 7,980,277 -0.06(-0.67%)
Mar 24, 2014 8.348 8.348 8.156 8.182 12,728,378 -0.15(-1.83%)
Mar 21, 2014 8.364 8.400 8.247 8.335 23,531,722 +0.07(+0.86%)
Mar 20, 2014 8.105 8.309 8.069 8.263 14,743,848 +0.14(+1.68%)
Mar 19, 2014 8.108 8.166 8.072 8.127 15,205,023 +0.03(+0.32%)
Mar 18, 2014 8.059 8.130 8.043 8.101 17,739,526 +0.04(+0.44%)
Mar 17, 2014 7.991 8.140 7.975 8.066 13,551,845 +0.14(+1.76%)
Mar 14, 2014 7.991 8.030 7.832 7.926 12,099,322 -0.06(-0.69%)
Mar 13, 2014 8.056 8.105 7.962 7.981 9,487,728 -0.06(-0.81%)
Mar 12, 2014 8.046 8.097 8.007 8.046 6,678,130 -0.04(-0.52%)
Mar 11, 2014 8.088 8.105 8.033 8.088 9,591,488 +0.02(+0.28%)
Mar 10, 2014 8.056 8.092 7.991 8.066 7,382,043 +0.02(+0.24%)
Mar 07, 2014 8.011 8.137 7.913 8.046 12,832,114 +0.06(+0.77%)
Mar 06, 2014 7.907 8.030 7.834 7.985 16,432,919 +0.11(+1.44%)
Mar 05, 2014 7.848 7.933 7.790 7.871 8,289,250 +0.02(+0.25%)
Mar 04, 2014 7.794 7.923 7.784 7.852 10,683,249 +0.12(+1.54%)
Mar 03, 2014 7.658 7.771 7.597 7.732 7,825,092 +0.02(+0.25%)
Feb 28, 2014 7.655 7.819 7.552 7.713 9,389,056 +0.05(+0.67%)
Feb 27, 2014 7.558 7.671 7.439 7.662 8,487,165 +0.07(+0.98%)
Feb 26, 2014 7.636 7.700 7.565 7.587 9,654,627 -0.02(-0.25%)
Feb 25, 2014 7.726 7.726 7.565 7.607 16,959,648 -0.11(-1.46%)
Feb 24, 2014 7.660 7.790 7.660 7.720 11,322,062 +0.04(+0.50%)
Feb 21, 2014 7.536 7.703 7.499 7.681 14,821,139 +0.14(+1.84%)
Feb 20, 2014 7.620 7.674 7.513 7.542 15,567,933 -0.10(-1.27%)
Feb 19, 2014 7.732 7.802 7.587 7.639 17,833,776 -0.07(-0.88%)
Feb 18, 2014 7.613 7.739 7.533 7.707 13,591,092 +0.10(+1.36%)
Feb 14, 2014 7.597 7.604 7.604 7.604 22,800,860 -0.00(-0.04%)
Feb 13, 2014 7.565 7.686 7.510 7.607 11,474,723 +0.01(+0.17%)
Feb 12, 2014 7.555 7.720 7.542 7.594 12,180,677 +0.06(+0.77%)
Feb 11, 2014 7.146 7.591 6.792 7.536 18,415,892 +0.18(+2.41%)
Feb 10, 2014 7.339 7.375 7.272 7.359 8,595,571 +0.03(+0.40%)
Feb 07, 2014 7.275 7.384 7.269 7.330 11,445,745 +0.07(+0.93%)
Feb 06, 2014 7.072 7.269 7.040 7.262 13,056,679 +0.17(+2.45%)
Feb 05, 2014 7.049 7.136 6.998 7.088 15,500,038 +0.03(+0.41%)
Feb 04, 2014 7.146 7.239 7.024 7.059 17,055,116 -0.10(-1.35%)
Feb 03, 2014 7.320 7.336 7.122 7.156 26,412,698 -0.18(-2.42%)
Jan 31, 2014 7.365 7.435 7.294 7.333 14,487,378 -0.11(-1.47%)
Jan 30, 2014 7.510 7.539 7.420 7.442 13,142,735 -0.01(-0.13%)
Jan 29, 2014 7.397 7.542 7.388 7.452 27,627,698 +0.08(+1.09%)
Jan 28, 2014 7.439 7.500 7.359 7.372 18,401,818 -0.03(-0.44%)
Jan 27, 2014 7.446 7.533 7.394 7.404 17,826,702 -0.01(-0.13%)
Jan 24, 2014 7.459 7.526 7.404 7.413 25,127,568 -0.10(-1.37%)
Jan 23, 2014 7.742 7.842 7.336 7.517 62,044,276 -0.35(-4.46%)
Jan 22, 2014 7.923 7.952 7.789 7.868 13,931,753 +0.06(+0.74%)
Jan 21, 2014 7.903 7.903 7.739 7.810 23,575,830 -0.07(-0.94%)
Jan 17, 2014 8.296 7.884 7.884 7.884 160,347,824 -0.86(-9.84%)
Jan 16, 2014 8.773 8.809 8.696 8.744 11,304,882 -0.03(-0.37%)
Jan 15, 2014 8.718 8.776 8.718 8.776 12,380,428 +0.06(+0.67%)
Jan 14, 2014 8.696 8.751 8.683 8.718 13,567,854 +0.04(+0.41%)
Jan 13, 2014 8.618 8.693 8.586 8.683 10,370,637 +0.04(+0.50%)
Jan 10, 2014 8.602 8.654 8.580 8.639 9,213,123 +0.06(+0.69%)
Jan 09, 2014 8.538 8.593 8.491 8.580 8,343,896 +0.05(+0.64%)
Jan 08, 2014 8.367 8.528 8.361 8.525 12,354,161 +0.19(+2.32%)
Jan 07, 2014 8.390 8.444 8.325 8.332 7,672,292 -0.09(-1.07%)
Jan 06, 2014 8.477 8.516 8.415 8.422 6,965,102 -0.04(-0.46%)
Jan 03, 2014 8.415 8.506 8.383 8.461 5,806,427 +0.08(+0.92%)
Jan 02, 2014 8.454 8.470 8.348 8.383 7,460,665 -0.08(-0.99%)
Dec 31, 2013 8.432 8.467 8.467 8.467 19,092,744 +0.07(+0.81%)
Dec 30, 2013 8.377 8.409 8.338 8.399 4,562,583 +0.02(+0.23%)
Dec 27, 2013 8.396 8.396 8.364 8.380 3,083,838 -0.01(-0.15%)
Dec 26, 2013 8.441 8.448 8.293 8.393 5,273,150 +0.00(+0.00%)
Dec 24, 2013 8.351 8.419 8.351 8.393 2,535,119 +0.03(+0.39%)
Dec 23, 2013 8.448 8.448 8.345 8.361 7,910,654 +0.00(+0.00%)
Dec 20, 2013 8.377 8.403 8.300 8.361 10,815,679 +0.00(+0.04%)
Dec 19, 2013 8.370 8.386 8.328 8.357 10,043,294 -0.02(-0.23%)
Dec 18, 2013 8.242 8.390 8.176 8.377 10,773,651 +0.14(+1.64%)
Dec 17, 2013 8.306 8.309 8.187 8.242 10,373,865 -0.06(-0.70%)
Dec 16, 2013 8.251 8.366 8.248 8.299 7,715,543 +0.00(+0.00%)
Dec 13, 2013 8.280 8.338 8.245 8.299 8,098,428 +0.06(+0.72%)
Dec 12, 2013 8.290 8.312 8.113 8.240 18,292,078 -0.07(-0.83%)
Dec 11, 2013 8.428 8.528 8.309 8.309 17,384,488 -0.18(-2.13%)
Dec 10, 2013 8.525 8.635 8.483 8.490 9,276,105 -0.10(-1.16%)
Dec 09, 2013 8.554 8.625 8.538 8.589 10,286,881 +0.07(+0.83%)
Dec 06, 2013 8.528 8.544 8.428 8.519 0 +0.09(+1.11%)
Dec 05, 2013 8.544 8.573 8.419 8.425 7,443,529 -0.13(-1.51%)
Dec 04, 2013 8.467 8.564 8.432 8.554 0 +0.06(+0.68%)
Dec 03, 2013 8.467 8.506 8.454 8.496 7,132,547 +0.02(+0.23%)
Dec 02, 2013 8.502 8.570 8.469 8.477 5,997,449 -0.06(-0.71%)
Nov 29, 2013 8.531 8.587 8.483 8.538 0 +0.02(+0.19%)
Nov 27, 2013 8.486 8.522 8.470 8.522 0 +0.05(+0.57%)
Nov 26, 2013 8.435 8.522 8.143 8.474 0 +0.03(+0.34%)
Nov 25, 2013 8.416 8.448 8.395 8.445 5,944,385 +0.04(+0.44%)
Nov 22, 2013 8.410 8.410 8.358 8.408 0 +0.04(+0.48%)
Nov 21, 2013 8.352 8.387 8.217 8.368 8,381,893 +0.07(+0.85%)
Nov 20, 2013 8.377 8.381 8.283 8.297 8,330,601 -0.03(-0.31%)
Nov 19, 2013 8.342 8.365 8.304 8.323 10,046,240 -0.04(-0.42%)
Nov 18, 2013 8.416 8.458 8.352 8.358 11,784,694 -0.06(-0.69%)
Nov 15, 2013 8.390 8.454 8.374 8.416 0 -0.00(-0.04%)
Nov 14, 2013 8.269 8.419 8.259 8.419 15,106,715 +0.19(+2.34%)
Nov 12, 2013 8.121 8.281 8.076 8.227 9,515,707 +0.09(+1.14%)
Nov 11, 2013 8.022 8.166 8.009 8.134 0 +0.09(+1.16%)
Nov 08, 2013 7.974 8.067 7.884 8.041 0 +0.05(+0.68%)
Nov 07, 2013 8.108 8.185 7.987 7.987 8,657,924 -0.14(-1.69%)
Nov 06, 2013 8.153 8.153 8.060 8.124 5,528,781 +0.04(+0.48%)
Nov 05, 2013 8.044 8.112 8.022 8.086 7,292,416 +0.02(+0.20%)
Nov 04, 2013 8.112 8.116 8.031 8.070 4,929,954 -0.02(-0.24%)
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.