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

SLM Corp (NQ: SLM )

20.48 -0.12 (-0.61%)
Streaming Delayed Price Updated: 2:41 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 (%)
Feb 28, 2013 6.057 6.126 6.037 6.038 9,978,050 +0.02(+0.32%)
Feb 27, 2013 5.901 6.045 5.850 6.019 10,306,328 +0.08(+1.29%)
Feb 26, 2013 6.000 6.030 5.895 5.943 12,994,568 -0.03(-0.53%)
Feb 25, 2013 6.067 6.112 5.959 5.975 13,582,441 -0.04(-0.69%)
Feb 22, 2013 6.051 6.073 5.949 6.016 11,747,006 +0.00(+0.00%)
Feb 21, 2013 6.073 6.102 6.000 6.016 11,908,322 -0.07(-1.20%)
Feb 20, 2013 6.102 6.175 6.065 6.089 16,287,568 -0.02(-0.36%)
Feb 19, 2013 5.991 6.134 5.991 6.112 9,979,753 +0.08(+1.27%)
Feb 15, 2013 6.051 6.084 6.010 6.035 10,733,060 +0.01(+0.11%)
Feb 14, 2013 5.857 6.061 5.844 6.029 13,221,987 +0.18(+3.05%)
Feb 13, 2013 5.815 5.997 5.815 5.850 11,837,670 +0.04(+0.60%)
Feb 12, 2013 5.866 5.876 5.803 5.815 8,222,409 -0.03(-0.49%)
Feb 11, 2013 5.921 5.940 5.822 5.844 15,536,252 -0.10(-1.61%)
Feb 08, 2013 5.704 5.949 5.704 5.940 18,634,450 +0.24(+4.19%)
Feb 07, 2013 5.730 5.787 5.605 5.701 14,958,323 +0.03(+0.45%)
Feb 06, 2013 5.481 5.688 5.465 5.675 16,824,390 +0.26(+4.88%)
Feb 04, 2013 5.389 5.430 5.363 5.411 15,240,321 -0.02(-0.41%)
Feb 01, 2013 5.411 5.445 5.354 5.434 10,538,610 +0.06(+1.07%)
Jan 31, 2013 5.348 5.389 5.297 5.376 13,794,723 +0.04(+0.72%)
Jan 30, 2013 5.360 5.367 5.303 5.338 14,922,835 -0.04(-0.65%)
Jan 29, 2013 5.316 5.384 5.314 5.373 7,491,712 +0.04(+0.78%)
Jan 28, 2013 5.398 5.398 5.303 5.332 5,007,369 -0.05(-0.89%)
Jan 25, 2013 5.395 5.398 5.332 5.379 4,514,508 +0.00(+0.00%)
Jan 24, 2013 5.408 5.437 5.338 5.379 7,383,238 -0.02(-0.41%)
Jan 23, 2013 5.379 5.411 5.335 5.402 7,294,101 +0.02(+0.30%)
Jan 22, 2013 5.341 5.386 5.274 5.386 10,748,794 +0.01(+0.24%)
Jan 18, 2013 5.357 5.389 5.297 5.373 15,037,325 +0.02(+0.36%)
Jan 17, 2013 5.449 5.488 5.325 5.354 29,305,324 -0.15(-2.77%)
Jan 16, 2013 5.628 5.628 5.486 5.507 13,265,458 -0.01(-0.17%)
Jan 15, 2013 5.510 5.532 5.484 5.516 7,658,620 -0.01(-0.17%)
Jan 14, 2013 5.535 5.558 5.491 5.526 4,557,539 -0.00(-0.06%)
Jan 11, 2013 5.647 5.647 5.519 5.529 12,384,305 -0.09(-1.53%)
Jan 10, 2013 5.621 5.636 5.551 5.615 11,744,401 +0.03(+0.46%)
Jan 09, 2013 5.548 5.615 5.548 5.589 7,380,938 +0.04(+0.69%)
Jan 08, 2013 5.529 5.564 5.523 5.551 8,269,615 +0.02(+0.29%)
Jan 07, 2013 5.535 5.576 5.505 5.535 5,313,649 -0.04(-0.63%)
Jan 04, 2013 5.516 5.586 5.500 5.570 6,345,828 +0.05(+0.86%)
Jan 03, 2013 5.539 5.567 5.513 5.523 6,073,676 -0.02(-0.29%)
Jan 02, 2013 5.507 5.539 5.488 5.539 7,051,763 +0.09(+1.58%)
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%)
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.