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

SLM Corp (NQ: SLM )

20.57 -0.20 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2018 10.63 10.67 10.35 10.36 4,832,278 -0.23(-2.21%)
Apr 27, 2018 10.64 10.68 10.53 10.59 3,045,222 -0.05(-0.51%)
Apr 26, 2018 10.73 10.82 10.60 10.64 3,000,377 -0.08(-0.76%)
Apr 25, 2018 10.78 10.86 10.66 10.73 4,730,385 -0.05(-0.42%)
Apr 24, 2018 10.88 11.24 10.57 10.77 8,183,445 +0.23(+2.23%)
Apr 23, 2018 10.58 10.65 10.48 10.54 4,137,606 +0.01(+0.09%)
Apr 20, 2018 10.47 10.63 10.44 10.53 4,295,710 +0.07(+0.69%)
Apr 19, 2018 10.37 10.51 10.30 10.45 3,717,724 +0.09(+0.87%)
Apr 18, 2018 10.51 10.52 10.28 10.36 3,366,539 -0.08(-0.78%)
Apr 17, 2018 10.51 10.55 10.42 10.45 3,958,015 -0.01(-0.09%)
Apr 16, 2018 10.36 10.52 10.30 10.45 5,345,700 +0.21(+2.02%)
Apr 13, 2018 10.37 10.42 10.18 10.25 4,648,581 -0.04(-0.35%)
Apr 12, 2018 10.27 10.42 10.21 10.28 3,090,716 +0.07(+0.71%)
Apr 11, 2018 10.32 10.32 10.11 10.21 5,342,380 -0.12(-1.13%)
Apr 10, 2018 10.54 10.55 10.16 10.33 4,522,343 -0.05(-0.43%)
Apr 09, 2018 10.45 10.72 10.37 10.37 7,714,390 +0.12(+1.14%)
Apr 06, 2018 10.28 10.36 10.10 10.26 3,994,241 -0.14(-1.30%)
Apr 05, 2018 10.33 10.44 10.27 10.39 3,867,786 +0.14(+1.41%)
Apr 04, 2018 10.01 10.31 9.932 10.25 3,663,617 +0.14(+1.34%)
Apr 03, 2018 9.986 10.13 9.873 10.11 4,932,106 +0.23(+2.28%)
Apr 02, 2018 10.07 10.11 9.769 9.887 3,193,001 -0.23(-2.23%)
Mar 29, 2018 10.11 10.11 10.11 0 +0.19(+1.91%)
Mar 28, 2018 9.742 9.954 9.648 9.923 6,300,518 +0.18(+1.85%)
Mar 27, 2018 9.914 9.959 9.697 9.742 3,680,583 -0.10(-1.01%)
Mar 26, 2018 9.706 9.869 9.652 9.842 2,203,047 +0.30(+3.12%)
Mar 23, 2018 9.941 10.02 9.535 9.544 2,734,586 -0.39(-3.91%)
Mar 22, 2018 10.11 10.13 9.873 9.932 3,468,511 -0.30(-2.91%)
Mar 21, 2018 10.07 10.33 10.06 10.23 1,569,510 +0.14(+1.43%)
Mar 20, 2018 10.34 10.37 10.05 10.09 3,488,645 -0.18(-1.76%)
Mar 19, 2018 10.24 10.29 10.11 10.27 2,555,653 -0.03(-0.26%)
Mar 16, 2018 9.860 10.33 9.860 10.29 4,893,700 +0.21(+2.06%)
Mar 15, 2018 10.01 10.13 10.01 10.09 2,658,402 +0.08(+0.81%)
Mar 14, 2018 10.34 10.36 9.968 10.00 2,577,576 -0.26(-2.55%)
Mar 13, 2018 10.27 10.35 10.19 10.27 4,885,034 +0.04(+0.35%)
Mar 12, 2018 10.13 10.27 10.07 10.23 4,503,666 +0.06(+0.62%)
Mar 09, 2018 10.00 10.18 9.950 10.17 5,040,873 +0.32(+3.30%)
Mar 08, 2018 10.02 10.02 9.769 9.842 3,469,068 -0.13(-1.27%)
Mar 07, 2018 9.932 10.13 9.923 9.968 2,919,039 -0.05(-0.45%)
Mar 06, 2018 10.13 10.14 9.914 10.01 2,413,563 -0.11(-1.07%)
Mar 05, 2018 9.896 10.17 9.860 10.12 3,730,475 +0.13(+1.26%)
Mar 02, 2018 9.778 10.03 9.643 9.995 3,370,923 +0.09(+0.91%)
Mar 01, 2018 9.887 9.950 9.778 9.905 3,443,151 +0.06(+0.64%)
Feb 28, 2018 9.941 9.995 9.832 9.842 4,812,847 -0.06(-0.64%)
Feb 27, 2018 10.06 10.17 9.905 9.905 2,454,972 -0.16(-1.61%)
Feb 26, 2018 9.905 10.11 9.787 10.07 2,796,669 +0.17(+1.73%)
Feb 23, 2018 9.941 9.959 9.697 9.896 3,018,737 +0.03(+0.27%)
Feb 22, 2018 9.832 9.869 2,686,250 -0.05(-0.45%)
Feb 21, 2018 9.977 10.16 9.905 9.914 2,721,401 -0.11(-1.08%)
Feb 20, 2018 10.11 10.19 10.11 10.02 2,279,545 -0.15(-1.51%)
Feb 16, 2018 10.18 10.18 10.18 0 +0.14(+1.44%)
Feb 15, 2018 10.02 10.12 9.986 10.03 4,810,736 +0.07(+0.72%)
Feb 14, 2018 10.06 9.842 9.959 7,613,186 +0.12(+1.19%)
Feb 13, 2018 9.860 9.878 9.593 9.842 5,404,253 -0.04(-0.37%)
Feb 12, 2018 9.688 9.905 9.499 9.878 4,951,618 +0.25(+2.62%)
Feb 09, 2018 9.805 9.851 9.427 9.625 5,251,765 -0.03(-0.28%)
Feb 08, 2018 10.22 9.652 9.652 7,946,729 -0.43(-4.29%)
Feb 07, 2018 9.923 10.25 9.787 10.09 4,658,921 +0.12(+1.18%)
Feb 06, 2018 9.625 10.00 9.336 9.968 13,203,272 +0.10(+1.01%)
Feb 05, 2018 10.25 10.33 9.769 9.869 6,245,953 -0.49(-4.70%)
Feb 02, 2018 10.56 10.64 10.30 10.36 6,153,874 -0.28(-2.63%)
Feb 01, 2018 10.31 10.65 10.29 10.64 6,510,552 +0.32(+3.06%)
Jan 31, 2018 10.36 10.55 10.28 10.32 5,784,730 -0.05(-0.44%)
Jan 30, 2018 10.48 10.55 10.36 10.36 5,784,949 -0.20(-1.88%)
Jan 29, 2018 10.44 10.66 10.41 10.56 5,220,358 +0.08(+0.77%)
Jan 26, 2018 10.50 10.50 10.24 10.48 4,228,157 +0.07(+0.69%)
Jan 25, 2018 10.33 10.45 10.18 10.41 6,033,255 +0.13(+1.23%)
Jan 24, 2018 10.12 10.53 10.12 10.28 7,977,329 +0.20(+1.97%)
Jan 23, 2018 9.914 10.11 9.869 10.09 7,899,278 +0.14(+1.45%)
Jan 22, 2018 10.06 10.06 9.887 9.941 5,103,951 -0.13(-1.25%)
Jan 19, 2018 10.07 10.13 9.941 10.07 9,496,170 -0.06(-0.62%)
Jan 18, 2018 10.06 10.45 10.02 10.13 9,686,211 -0.23(-2.26%)
Jan 17, 2018 10.41 10.42 10.10 10.36 5,926,248 +0.02(+0.17%)
Jan 16, 2018 10.61 10.68 10.31 10.35 2,587,720 -0.22(-2.05%)
Jan 12, 2018 10.56 10.56 10.56 0 -0.21(-1.93%)
Jan 11, 2018 10.79 10.87 10.54 10.77 6,540,789 +0.01(+0.08%)
Jan 10, 2018 10.88 10.76 6,061,028 +0.21(+1.97%)
Jan 09, 2018 10.64 10.76 10.45 10.55 4,701,000 +0.01(+0.09%)
Jan 08, 2018 10.50 10.58 10.36 10.55 3,263,554 +0.05(+0.52%)
Jan 05, 2018 10.38 10.55 10.32 10.49 4,390,049 +0.17(+1.66%)
Jan 04, 2018 10.28 10.37 10.27 10.32 2,574,535 +0.13(+1.24%)
Jan 03, 2018 10.23 10.32 10.16 10.19 3,295,563 -0.04(-0.35%)
Jan 02, 2018 10.26 10.31 10.13 10.23 2,915,140 +0.04(+0.35%)
Dec 29, 2017 10.19 10.19 10.19 0 -0.12(-1.14%)
Dec 28, 2017 10.25 10.33 10.15 10.31 1,649,341 +0.07(+0.71%)
Dec 27, 2017 10.44 10.45 10.21 10.24 1,843,597 -0.22(-2.07%)
Dec 26, 2017 10.47 10.60 10.41 10.45 2,257,007 -0.03(-0.26%)
Dec 22, 2017 10.38 10.49 10.22 10.48 3,153,416 +0.23(+2.29%)
Dec 21, 2017 10.10 10.31 10.10 10.25 2,167,139 +0.16(+1.61%)
Dec 20, 2017 9.950 10.14 9.869 10.09 2,708,302 +0.14(+1.36%)
Dec 19, 2017 10.27 10.31 9.936 9.950 3,193,048 -0.30(-2.90%)
Dec 18, 2017 10.20 10.45 10.18 10.25 3,557,827 +0.17(+1.70%)
Dec 15, 2017 9.959 10.30 9.923 10.08 8,516,103 +0.16(+1.64%)
Dec 14, 2017 10.08 10.21 9.778 9.914 5,362,375 -0.15(-1.52%)
Dec 13, 2017 10.47 10.47 10.04 10.07 3,474,635 -0.41(-3.88%)
Dec 12, 2017 10.30 10.56 10.30 10.47 5,201,314 +0.23(+2.29%)
Dec 11, 2017 10.58 10.72 10.23 10.24 3,972,765 -0.34(-3.24%)
Dec 08, 2017 10.54 10.58 10.39 10.58 2,704,613 +0.13(+1.21%)
Dec 07, 2017 10.35 10.55 10.33 10.45 2,237,258 +0.09(+0.87%)
Dec 06, 2017 10.36 10.42 10.25 10.36 2,361,175 -0.07(-0.69%)
Dec 05, 2017 10.64 10.71 10.41 10.44 2,699,605 -0.21(-1.95%)
Dec 04, 2017 10.56 10.64 10.42 10.64 7,358,333 +0.37(+3.60%)
Dec 01, 2017 10.43 10.47 10.05 10.27 7,978,178 -0.16(-1.56%)
Nov 30, 2017 10.55 10.75 10.35 10.44 5,032,456 -0.02(-0.17%)
Nov 29, 2017 9.887 10.54 9.832 10.45 6,720,619 +0.63(+6.43%)
Nov 28, 2017 9.472 9.832 9.390 9.823 4,373,385 +0.36(+3.81%)
Nov 27, 2017 9.553 9.553 9.409 9.463 2,499,632 -0.10(-1.04%)
Nov 24, 2017 9.625 9.625 9.508 9.562 954,808 -0.02(-0.19%)
Nov 22, 2017 9.580 9.666 9.472 9.580 2,319,799 +0.02(+0.19%)
Nov 21, 2017 9.616 9.643 9.418 9.562 3,373,825 -0.03(-0.28%)
Nov 20, 2017 9.363 9.598 9.282 9.589 2,533,967 +0.27(+2.90%)
Nov 17, 2017 9.354 9.427 9.282 9.318 1,910,845 -0.03(-0.29%)
Nov 16, 2017 9.219 9.463 9.142 9.345 4,048,225 +0.15(+1.67%)
Nov 15, 2017 8.858 9.237 8.705 9.192 4,364,488 +0.24(+2.72%)
Nov 14, 2017 8.840 9.057 8.813 8.948 3,811,210 +0.07(+0.81%)
Nov 13, 2017 9.048 9.102 8.858 8.876 3,685,430 -0.27(-2.96%)
Nov 10, 2017 9.093 9.201 9.079 9.147 1,667,562 +0.05(+0.60%)
Nov 09, 2017 8.985 9.147 8.903 9.093 3,742,545 +0.05(+0.50%)
Nov 08, 2017 9.165 9.228 9.007 9.048 3,104,291 -0.15(-1.67%)
Nov 07, 2017 9.381 9.463 9.120 9.201 2,288,088 -0.17(-1.83%)
Nov 06, 2017 9.409 9.499 9.363 9.372 2,463,930 -0.03(-0.29%)
Nov 03, 2017 9.454 9.517 9.120 9.399 2,040,069 -0.07(-0.76%)
Nov 02, 2017 9.454 9.557 9.372 9.472 3,758,145 +0.02(+0.19%)
Nov 01, 2017 9.652 9.733 9.327 9.454 3,529,909 -0.10(-1.04%)
Oct 31, 2017 9.571 9.661 9.544 9.553 1,884,315 -0.03(-0.28%)
Oct 30, 2017 9.670 9.751 9.544 9.580 1,622,394 -0.16(-1.67%)
Oct 27, 2017 9.706 9.751 9.553 9.742 2,929,514 +0.02(+0.19%)
Oct 26, 2017 9.436 9.733 9.418 9.724 3,019,430 +0.29(+3.06%)
Oct 25, 2017 9.652 9.738 9.381 9.436 2,964,916 -0.18(-1.88%)
Oct 24, 2017 9.616 9.652 9.327 9.616 6,365,558 +0.05(+0.47%)
Oct 23, 2017 9.842 9.963 9.553 9.571 3,443,524 -0.31(-3.11%)
Oct 20, 2017 9.697 9.977 9.607 9.878 8,417,386 +0.23(+2.43%)
Oct 19, 2017 9.787 10.09 9.580 9.643 9,866,390 -0.70(-6.80%)
Oct 18, 2017 10.25 10.36 10.15 10.35 2,861,430 +0.19(+1.87%)
Oct 17, 2017 10.31 10.31 10.15 10.16 2,297,852 -0.02(-0.18%)
Oct 16, 2017 9.923 10.19 9.900 10.18 2,415,360 +0.26(+2.64%)
Oct 13, 2017 9.805 10.09 9.733 9.914 3,542,843 +0.14(+1.48%)
Oct 12, 2017 9.968 9.986 9.751 9.769 3,180,632 -0.20(-1.99%)
Oct 11, 2017 10.06 10.09 9.941 9.968 2,059,978 -0.08(-0.81%)
Oct 10, 2017 10.06 9.950 10.05 1,698,310 +0.13(+1.27%)
Oct 09, 2017 10.08 10.10 9.729 9.923 2,713,207 -0.10(-0.99%)
Oct 06, 2017 10.03 10.15 9.860 10.02 2,825,834 -0.01(-0.09%)
Oct 05, 2017 10.37 10.38 9.941 10.03 4,645,061 -0.37(-3.56%)
Oct 04, 2017 10.39 10.45 10.29 10.40 1,775,615 +0.01(+0.09%)
Oct 03, 2017 10.28 10.41 10.25 10.39 1,421,618 +0.09(+0.88%)
Oct 02, 2017 10.27 10.38 10.27 10.30 1,613,892 -0.05(-0.44%)
Sep 29, 2017 10.28 10.44 10.25 10.35 2,609,493 +0.05(+0.53%)
Sep 28, 2017 10.36 10.37 10.19 10.29 1,829,587 -0.05(-0.52%)
Sep 27, 2017 10.10 10.44 10.09 10.35 3,527,718 +0.34(+3.43%)
Sep 26, 2017 9.941 10.10 9.887 10.00 2,301,452 +0.06(+0.64%)
Sep 25, 2017 9.832 9.986 9.751 9.941 3,194,962 +0.11(+1.10%)
Sep 22, 2017 9.769 9.851 9.715 9.832 1,939,128 +0.07(+0.74%)
Sep 21, 2017 9.760 9.787 9.715 9.760 777,438 -0.02(-0.18%)
Sep 20, 2017 9.787 9.832 9.715 9.778 1,536,763 -0.02(-0.18%)
Sep 19, 2017 9.724 9.823 9.643 9.796 2,138,114 +0.04(+0.37%)
Sep 18, 2017 9.697 9.769 9.652 9.760 1,689,547 +0.10(+1.03%)
Sep 15, 2017 9.535 9.661 9.490 9.661 4,151,034 +0.08(+0.85%)
Sep 14, 2017 9.769 9.851 9.553 9.580 2,202,445 -0.19(-1.94%)
Sep 13, 2017 9.760 9.959 9.688 9.769 3,725,934 -0.02(-0.18%)
Sep 12, 2017 9.472 9.860 9.418 9.787 3,998,499 +0.39(+4.13%)
Sep 11, 2017 9.318 9.539 9.287 9.399 2,770,959 +0.21(+2.26%)
Sep 08, 2017 9.210 9.354 9.165 9.192 1,605,788 -0.03(-0.29%)
Sep 07, 2017 9.318 9.345 9.111 9.219 1,671,388 -0.11(-1.16%)
Sep 06, 2017 9.336 9.436 9.246 9.327 1,561,202 +0.00(+0.00%)
Sep 05, 2017 9.463 9.571 9.282 9.327 2,772,062 -0.17(-1.80%)
Sep 01, 2017 9.192 9.544 9.192 9.499 1,951,877 +0.32(+3.54%)
Aug 31, 2017 9.147 9.201 9.111 9.174 2,181,801 +0.07(+0.79%)
Aug 30, 2017 9.138 9.269 9.075 9.102 1,740,961 -0.04(-0.39%)
Aug 29, 2017 9.048 9.210 8.967 9.138 2,139,798 -0.03(-0.30%)
Aug 28, 2017 9.327 9.336 9.156 9.165 1,237,779 -0.13(-1.36%)
Aug 25, 2017 9.327 9.409 9.273 9.291 1,108,532 -0.01(-0.10%)
Aug 24, 2017 9.345 9.381 9.273 9.300 885,368 +0.00(+0.00%)
Aug 23, 2017 9.210 9.399 9.174 9.300 1,327,018 +0.02(+0.19%)
Aug 22, 2017 9.228 9.300 9.138 9.282 1,835,771 +0.12(+1.28%)
Aug 21, 2017 9.291 9.309 9.075 9.165 2,997,670 -0.15(-1.65%)
Aug 18, 2017 9.192 9.336 9.120 9.318 2,376,911 +0.11(+1.18%)
Aug 17, 2017 9.345 9.472 9.066 9.210 6,034,116 -0.17(-1.83%)
Aug 16, 2017 9.418 9.454 9.350 9.381 1,719,757 -0.02(-0.19%)
Aug 15, 2017 9.517 9.526 9.372 9.399 1,238,483 -0.07(-0.76%)
Aug 14, 2017 9.427 9.490 9.390 9.472 1,480,449 +0.15(+1.65%)
Aug 11, 2017 9.345 9.395 9.246 9.318 1,678,077 -0.01(-0.10%)
Aug 10, 2017 9.634 9.652 9.318 9.327 2,766,775 -0.37(-3.81%)
Aug 09, 2017 9.805 9.842 9.634 9.697 1,465,285 -0.22(-2.18%)
Aug 08, 2017 9.860 9.927 9.751 9.914 3,191,584 +0.05(+0.55%)
Aug 07, 2017 9.851 9.927 9.751 9.860 2,354,115 -0.02(-0.18%)
Aug 04, 2017 9.941 9.697 9.878 5,648,129 +0.06(+0.64%)
Aug 03, 2017 9.941 10.00 9.481 9.814 3,420,738 -0.13(-1.27%)
Aug 02, 2017 9.968 10.11 9.905 9.941 2,451,420 -0.07(-0.72%)
Aug 01, 2017 10.05 10.08 9.950 10.01 1,832,139 +0.02(+0.18%)
Jul 31, 2017 10.03 10.11 9.968 9.995 1,957,883 -0.01(-0.09%)
Jul 28, 2017 9.932 10.02 9.923 10.00 3,847,153 +0.04(+0.36%)
Jul 27, 2017 10.04 10.10 9.914 9.968 3,015,866 -0.06(-0.63%)
Jul 26, 2017 10.20 10.26 10.00 10.03 2,477,407 -0.17(-1.68%)
Jul 25, 2017 10.06 10.26 9.968 10.20 3,782,390 +0.21(+2.08%)
Jul 24, 2017 9.724 10.19 9.715 9.995 4,775,687 +0.21(+2.12%)
Jul 21, 2017 9.905 9.941 9.661 9.787 4,119,030 -0.12(-1.18%)
Jul 20, 2017 10.65 9.706 9.905 7,724,589 -0.75(-7.03%)
Jul 19, 2017 10.40 10.67 10.40 10.65 4,358,889 +0.31(+2.96%)
Jul 18, 2017 10.37 10.43 10.14 10.35 2,149,746 -0.05(-0.52%)
Jul 17, 2017 10.51 10.55 10.33 10.40 1,542,852 -0.11(-1.03%)
Jul 14, 2017 10.57 10.34 10.51 3,270,974 +0.07(+0.69%)
Jul 13, 2017 10.42 10.45 10.28 10.44 1,517,368 +0.05(+0.43%)
Jul 12, 2017 10.31 10.46 10.15 10.39 2,252,951 +0.12(+1.14%)
Jul 11, 2017 10.16 10.28 10.10 10.27 1,626,498 +0.11(+1.06%)
Jul 10, 2017 10.22 10.31 10.09 10.17 2,097,106 -0.08(-0.79%)
Jul 07, 2017 10.16 10.26 10.09 10.25 1,687,243 +0.11(+1.07%)
Jul 06, 2017 10.34 10.34 10.13 10.14 2,215,113 -0.23(-2.18%)
Jul 05, 2017 10.47 10.58 10.36 10.36 2,431,510 -0.10(-0.95%)
Jul 03, 2017 10.41 10.50 10.38 10.46 1,467,396 +0.09(+0.87%)
Jun 30, 2017 10.45 10.31 10.37 2,308,851 +0.05(+0.44%)
Jun 29, 2017 10.46 10.63 10.16 10.33 2,785,319 +0.00(+0.04%)
Jun 28, 2017 10.35 10.50 10.27 10.32 3,633,483 +0.03(+0.31%)
Jun 27, 2017 10.15 10.45 10.10 10.29 3,965,124 +0.18(+1.78%)
Jun 26, 2017 9.851 10.14 9.643 10.11 2,421,945 +0.32(+3.22%)
Jun 23, 2017 9.959 9.796 2,998,385 +0.01(+0.09%)
Jun 22, 2017 9.760 9.959 9.679 9.787 3,170,367 +0.02(+0.18%)
Jun 21, 2017 9.661 9.778 9.607 9.769 3,125,019 +0.11(+1.12%)
Jun 20, 2017 9.697 9.814 9.625 9.661 1,370,425 -0.07(-0.74%)
Jun 19, 2017 9.508 9.796 9.508 9.733 1,923,814 +0.27(+2.86%)
Jun 16, 2017 9.526 9.544 9.381 9.463 3,123,591 -0.10(-1.04%)
Jun 15, 2017 9.616 9.715 9.517 9.562 1,772,012 -0.11(-1.12%)
Jun 14, 2017 9.661 9.715 9.399 9.670 2,901,608 -0.04(-0.37%)
Jun 13, 2017 9.697 9.760 9.562 9.706 2,572,792 +0.08(+0.84%)
Jun 12, 2017 9.733 9.887 9.544 9.625 4,027,764 -0.14(-1.39%)
Jun 09, 2017 9.733 9.941 9.634 9.760 4,645,715 +0.07(+0.74%)
Jun 08, 2017 9.327 9.787 9.192 9.688 8,491,440 +0.37(+3.97%)
Jun 07, 2017 9.381 9.472 9.291 9.318 3,871,961 -0.03(-0.29%)
Jun 06, 2017 9.030 9.454 8.967 9.345 7,242,853 +0.24(+2.68%)
Jun 05, 2017 9.111 9.192 9.048 9.102 7,809,725 -0.02(-0.20%)
Jun 02, 2017 9.309 9.332 9.066 9.120 8,967,996 -0.19(-2.03%)
Jun 01, 2017 9.409 9.436 9.201 9.309 6,599,217 -0.06(-0.67%)
May 31, 2017 9.454 9.454 9.219 9.372 4,360,238 -0.08(-0.86%)
May 30, 2017 9.661 9.769 9.440 9.454 2,856,071 -0.21(-2.15%)
May 26, 2017 9.481 9.679 9.390 9.661 3,345,926 +0.17(+1.81%)
May 25, 2017 9.679 9.742 9.431 9.490 3,430,037 -0.14(-1.50%)
May 24, 2017 9.733 9.851 9.580 9.634 2,063,653 -0.12(-1.20%)
May 23, 2017 9.896 9.950 9.661 9.751 2,443,241 -0.08(-0.83%)
May 22, 2017 9.869 9.923 9.706 9.832 3,863,018 -0.03(-0.27%)
May 19, 2017 9.580 9.986 9.544 9.860 6,730,319 +0.30(+3.11%)
May 18, 2017 9.472 9.634 9.431 9.562 4,427,322 +0.07(+0.76%)
May 17, 2017 9.724 9.860 9.395 9.490 5,343,010 -0.48(-4.80%)
May 16, 2017 10.18 10.18 9.941 9.968 3,161,392 -0.18(-1.78%)
May 15, 2017 10.17 10.25 10.09 10.15 3,845,455 +0.05(+0.54%)
May 12, 2017 10.20 10.23 10.01 10.09 3,297,387 -0.14(-1.41%)
May 11, 2017 10.44 10.50 10.18 10.24 3,697,833 -0.24(-2.32%)
May 10, 2017 10.59 10.72 10.44 10.48 3,953,102 -0.20(-1.86%)
May 09, 2017 10.60 10.81 10.59 10.68 6,424,964 +0.13(+1.20%)
May 08, 2017 10.80 10.87 10.25 10.55 11,021,050 -0.21(-1.93%)
May 05, 2017 11.28 11.28 10.65 10.76 10,184,378 -0.54(-4.79%)
May 04, 2017 11.66 11.66 11.25 11.30 4,610,823 -0.26(-2.26%)
May 03, 2017 11.54 11.65 11.44 11.56 3,515,220 -0.03(-0.23%)
May 02, 2017 11.53 11.73 11.41 11.59 4,734,425 +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.