Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.353	2.353	2.243	2.311	29,290	-0.06(-2.37%)
Feb 26, 2009	2.263	2.367	2.263	2.367	5,713	-0.07(-2.87%)
Feb 25, 2009	2.521	2.521	2.437	2.437	20,534	-0.08(-3.33%)
Feb 24, 2009	2.577	2.577	2.431	2.521	43,226	-0.15(-5.76%)
Feb 23, 2009	2.773	2.773	2.521	2.675	23,252	-0.18(-6.37%)
Feb 20, 2009	2.661	2.857	2.591	2.857	43,558	+0.14(+5.15%)
Feb 19, 2009	2.691	2.717	2.689	2.717	5,056	+0.01(+0.52%)
Feb 18, 2009	2.695	2.731	2.689	2.703	28,658	-0.03(-1.03%)
Feb 17, 2009	2.801	2.801	2.722	2.731	7,148	-0.07(-2.50%)
Feb 13, 2009	2.661	2.871	2.661	2.801	7,805	+0.01(+0.25%)
Feb 12, 2009	2.799	2.913	2.635	2.794	49,682	+0.13(+5.00%)
Feb 11, 2009	2.703	2.745	2.661	2.661	19,342	-0.06(-2.06%)
Feb 10, 2009	2.773	2.773	2.689	2.717	39,816	-0.02(-0.88%)
Feb 09, 2009	2.703	2.745	2.591	2.741	5,152	-0.00(-0.14%)
Feb 06, 2009	2.773	2.773	2.745	2.745	5,355	-0.03(-1.01%)
Feb 05, 2009	2.837	2.837	2.773	2.773	13,211	-0.01(-0.30%)
Feb 04, 2009	2.941	3.347	2.781	2.781	61,051	+0.01(+0.30%)
Feb 03, 2009	2.767	2.840	2.675	2.773	9,430	-0.02(-0.65%)
Feb 02, 2009	2.885	2.885	2.791	2.791	2,499	+0.02(+0.66%)
Jan 30, 2009	2.610	2.773	2.593	2.773	3,085	+0.03(+1.02%)
Jan 29, 2009	2.843	2.843	2.745	2.745	4,149	-0.10(-3.45%)
Jan 28, 2009	2.843	2.843	2.843	2.843	11,069	+0.04(+1.50%)
Jan 27, 2009	2.801	2.801	2.801	2.801	3,570	-0.14(-4.76%)
Jan 26, 2009	2.913	2.941	2.913	2.941	2,320	+0.14(+5.00%)
Jan 23, 2009	2.801	2.801	2.801	2.801	1,481	-0.10(-3.29%)
Jan 22, 2009	2.834	2.913	2.815	2.896	8,933	-0.16(-5.14%)
Jan 21, 2009	2.955	3.053	2.955	3.053	1,606	+0.18(+6.34%)
Jan 20, 2009	2.997	2.997	2.871	2.871	6,027	-0.10(-3.30%)
Jan 08, 2009	2.983	2.969	2.969	2.969	2,142	-0.02(-0.75%)
Jan 07, 2009	2.799	2.991	2.799	2.991	3,138	+0.20(+7.01%)
Jan 06, 2009	2.784	2.801	2.784	2.795	2,499	+0.20(+7.89%)
Jan 05, 2009	2.848	2.848	2.591	2.591	15,721	+0.21(+8.82%)
Jan 02, 2009	2.521	2.521	2.381	2.381	23,209	-0.14(-5.56%)
Dec 31, 2008	2.240	2.899	2.100	2.521	111,222	+0.24(+10.43%)
Dec 30, 2008	2.316	2.316	2.238	2.283	13,439	+0.04(+1.88%)
Dec 29, 2008	2.240	2.240	2.240	2.240	3,931	+0.11(+4.99%)
Dec 26, 2008	2.128	2.134	2.128	2.134	1,189	-0.09(-4.13%)
Dec 22, 2008	2.215	2.226	2.170	2.226	2,042	-0.10(-4.24%)
Dec 19, 2008	2.450	2.450	2.325	2.325	1,917	-0.13(-5.14%)
Dec 18, 2008	2.515	2.521	2.448	2.451	13,000	+0.14(+6.06%)
Dec 17, 2008	2.521	2.521	2.311	2.311	37,570	-0.24(-9.34%)
Dec 16, 2008	2.523	3.431	2.523	2.549	75,090	-0.01(-0.57%)
Dec 15, 2008	2.563	2.563	2.563	2.563	357	+0.01(+0.57%)
Dec 12, 2008	2.521	2.801	2.521	2.549	25,244	+0.01(+0.55%)
Dec 11, 2008	2.518	2.739	2.267	2.535	46,800	+0.64(+34.07%)
Dec 10, 2008	1.890	1.890	1.890	1.890	649	-0.21(-10.00%)
Dec 09, 2008	2.114	2.128	2.100	2.100	6,545	-0.08(-3.85%)
Dec 08, 2008	2.226	2.238	2.100	2.184	4,820	-0.06(-2.50%)
Dec 05, 2008	2.100	2.305	2.100	2.240	2,767	+0.00(+0.00%)
Dec 04, 2008	2.490	2.739	2.117	2.240	30,768	-0.25(-10.01%)
Dec 03, 2008	2.535	2.733	2.490	2.490	29,993	+0.06(+2.30%)
Dec 01, 2008	2.521	2.434	2.434	2.434	2,856	-0.09(-3.44%)
Nov 28, 2008	2.521	2.521	2.521	2.521	1,446	+0.10(+4.04%)
Nov 26, 2008	2.507	2.521	2.423	2.423	6,009	-0.01(-0.57%)
Nov 25, 2008	2.254	2.521	2.254	2.437	9,551	+0.00(+0.00%)
Nov 24, 2008	2.521	2.521	2.257	2.437	4,463	-0.08(-3.33%)
Nov 21, 2008	2.521	2.521	2.521	2.521	1,071	+0.04(+1.58%)
Nov 19, 2008	2.487	2.481	2.481	2.481	7,855	-0.32(-11.40%)
Nov 18, 2008	2.801	2.801	2.801	2.801	357	+0.00(+0.00%)
Nov 17, 2008	3.011	3.011	2.801	2.801	6,284	-0.41(-12.66%)
Nov 14, 2008	3.025	3.207	3.025	3.207	717	+0.01(+0.44%)
Nov 13, 2008	2.809	3.193	2.801	3.193	2,499	+0.26(+8.88%)
Nov 12, 2008	3.336	3.336	2.661	2.932	16,771	-0.14(-4.64%)
Nov 11, 2008	3.305	3.305	2.865	3.075	19,995	-0.44(-12.58%)
Nov 10, 2008	3.358	3.518	3.358	3.518	4,116	+0.38(+12.24%)
Nov 07, 2008	3.025	3.134	3.025	3.134	4,641	+0.04(+1.18%)
Nov 05, 2008	3.097	3.097	3.097	3.097	0	+0.05(+1.56%)
Nov 04, 2008	3.050	3.050	3.036	3.050	4,063	-0.02(-0.55%)
Nov 03, 2008	3.067	3.067	3.067	3.067	1,538	+0.01(+0.46%)
Oct 31, 2008	3.343	3.343	3.053	3.053	14,300	-0.17(-5.22%)
Oct 30, 2008	3.221	3.221	3.221	3.221	357	+0.00(+0.00%)
Oct 29, 2008	3.193	3.221	3.193	3.221	10,187	+0.03(+0.88%)
Oct 28, 2008	3.011	3.193	2.857	3.193	8,326	+0.04(+1.33%)
Oct 27, 2008	3.151	3.529	3.151	3.151	4,399	+0.10(+3.21%)
Oct 24, 2008	2.941	3.086	2.941	3.053	10,354	-0.22(-6.84%)
Oct 23, 2008	2.879	3.277	2.879	3.277	1,571	+0.48(+17.00%)
Oct 22, 2008	2.801	3.277	2.801	2.801	6,070	-0.14(-4.76%)
Oct 21, 2008	3.400	3.400	2.941	2.941	7,855	-0.11(-3.67%)
Oct 20, 2008	3.355	4.061	3.011	3.053	61,533	-0.17(-5.14%)
Oct 17, 2008	3.274	3.361	3.218	3.218	16,828	+0.27(+9.32%)
Oct 15, 2008	2.943	2.943	2.943	2.943	0	+0.00(+0.00%)
Oct 14, 2008	3.453	3.453	2.803	2.943	29,843	+0.00(+0.00%)
Oct 13, 2008	2.921	3.277	2.605	2.943	55,930	+0.28(+10.52%)
Oct 10, 2008	3.361	3.361	2.663	2.663	19,617	-0.64(-19.34%)
Oct 09, 2008	2.969	3.302	3.109	3.302	65,700	+0.36(+12.29%)
Oct 08, 2008	3.445	3.445	2.803	2.941	34,599	-0.49(-14.29%)
Oct 07, 2008	3.921	3.921	3.364	3.431	46,418	-0.62(-15.34%)
Oct 06, 2008	4.411	4.811	3.571	4.052	40,169	-0.43(-9.56%)
Oct 03, 2008	4.481	4.481	4.481	4.481	7,391	-0.01(-0.19%)
Oct 02, 2008	4.859	4.859	4.487	4.489	19,510	-0.25(-5.37%)
Oct 01, 2008	4.621	4.795	4.618	4.744	31,582	-0.02(-0.35%)
Sep 30, 2008	4.621	4.761	4.484	4.761	11,426	-0.08(-1.73%)
Sep 29, 2008	4.761	5.601	4.551	4.845	37,024	+0.13(+2.67%)
Sep 26, 2008	4.761	4.817	4.719	4.719	7,034	+0.03(+0.60%)
Sep 25, 2008	4.691	4.691	4.691	4.691	357	-0.08(-1.62%)
Sep 24, 2008	4.768	4.768	4.768	4.768	10,711	-0.00(-0.03%)
Sep 23, 2008	4.761	4.851	4.761	4.769	4,352	+0.01(+0.18%)
Sep 22, 2008	4.621	5.038	4.621	4.761	12,186	+0.01(+0.29%)
Sep 19, 2008	4.764	5.069	4.747	4.747	10,012	-0.14(-2.87%)
Sep 18, 2008	4.831	4.986	4.831	4.887	3,927	+0.06(+1.16%)
Sep 17, 2008	4.971	4.971	4.828	4.831	7,027	-0.14(-2.82%)
Sep 15, 2008	4.971	4.971	4.971	4.971	3,927	-0.14(-2.69%)
Sep 12, 2008	5.044	5.108	4.957	5.108	7,712	+0.27(+5.55%)
Sep 11, 2008	4.845	4.845	4.839	4.839	3,927	-0.23(-4.53%)
Sep 10, 2008	5.069	5.069	5.069	5.069	1,428	+0.00(+0.08%)
Sep 09, 2008	5.016	5.142	5.013	5.065	24,280	+0.07(+1.38%)
Sep 08, 2008	4.915	4.996	4.912	4.996	1,071	-0.11(-2.25%)
Sep 05, 2008	5.111	5.111	5.111	5.111	357	+0.07(+1.39%)
Sep 04, 2008	5.181	5.181	4.904	5.041	18,567	-0.29(-5.36%)
Sep 03, 2008	5.545	5.573	5.327	5.327	11,122	+0.08(+1.44%)
Sep 02, 2008	5.321	5.321	5.251	5.251	6,427	-0.07(-1.32%)
Aug 29, 2008	5.321	5.321	5.321	5.321	599	+0.02(+0.37%)
Aug 28, 2008	5.321	5.321	5.297	5.302	11,897	-0.02(-0.37%)
Aug 27, 2008	5.540	5.540	5.117	5.321	6,784	-0.22(-4.04%)
Aug 21, 2008	5.545	5.545	5.545	5.545	1,071	-0.08(-1.49%)
Aug 20, 2008	5.741	5.741	5.629	5.629	4,998	-0.08(-1.42%)
Aug 18, 2008	5.934	5.934	5.708	5.710	1,428	+0.07(+1.19%)
Aug 15, 2008	5.671	5.671	5.643	5.643	8,212	-0.18(-3.17%)
Aug 14, 2008	5.853	5.884	5.601	5.828	8,051	+0.15(+2.69%)
Aug 13, 2008	5.741	5.741	5.666	5.675	4,784	-0.21(-3.50%)
Aug 12, 2008	5.702	6.301	5.702	5.881	9,015	+0.00(+0.00%)
Aug 11, 2008	5.881	6.861	5.881	5.881	6,295	-0.28(-4.55%)
Aug 08, 2008	5.982	6.301	5.982	6.161	2,856	-0.23(-3.61%)
Aug 07, 2008	6.027	6.548	5.901	6.392	4,827	+0.20(+3.19%)
Aug 06, 2008	6.598	6.598	6.195	6.195	12,229	-0.67(-9.71%)
Aug 05, 2008	6.495	6.861	6.439	6.861	9,319	+0.47(+7.41%)
Aug 04, 2008	6.497	7.139	6.388	6.388	13,286	-0.24(-3.67%)
Aug 01, 2008	6.579	6.632	6.579	6.632	999	-0.18(-2.59%)
Jul 31, 2008	6.721	7.142	6.721	6.808	2,667	+0.02(+0.25%)
Jul 30, 2008	6.805	7.105	6.758	6.791	50,703	-0.19(-2.77%)
Jul 29, 2008	6.985	6.985	6.985	6.985	1,781	+0.46(+6.99%)
Jul 28, 2008	6.927	7.276	6.481	6.528	25,430	-0.75(-10.31%)
Jul 25, 2008	7.280	7.282	6.904	7.279	3,463	+0.17(+2.32%)
Jul 24, 2008	7.559	7.559	7.114	7.114	13,579	-0.31(-4.15%)
Jul 23, 2008	7.422	7.422	7.422	7.422	357	-0.20(-2.57%)
Jul 22, 2008	7.422	7.618	7.422	7.618	9,040	+0.06(+0.74%)
Jul 21, 2008	7.139	7.562	7.111	7.562	14,718	+0.28(+3.89%)
Jul 18, 2008	7.279	7.279	7.279	7.279	0	+0.00(+0.00%)
Jul 17, 2008	7.279	7.279	7.279	7.279	13,211	+0.00(+0.00%)
Jul 16, 2008	7.279	7.279	7.279	7.279	0	+0.00(+0.00%)
Jul 15, 2008	6.867	7.416	6.817	7.279	3,927	-0.14(-1.92%)
Jul 14, 2008	7.422	7.422	7.422	7.422	357	-0.07(-0.93%)
Jul 11, 2008	7.492	7.492	7.492	7.492	357	-0.04(-0.59%)
Jul 10, 2008	7.559	7.559	7.422	7.536	6,427	-0.03(-0.33%)
Jul 09, 2008	7.559	7.676	6.805	7.562	6,784	-0.02(-0.26%)
Jul 08, 2008	7.424	7.632	7.424	7.581	2,499	-0.13(-1.74%)
Jul 07, 2008	7.982	8.010	7.508	7.716	3,256	+0.29(+3.92%)
Jul 04, 2008	7.424	7.424	7.424	7.424	0	+0.00(+0.00%)
Jul 03, 2008	7.424	7.424	7.424	7.424	0	+0.00(+0.00%)
Jul 02, 2008	7.475	7.534	7.424	7.424	4,716	+0.00(+0.04%)
Jul 01, 2008	7.422	7.422	7.408	7.422	8,341	+0.27(+3.78%)
Jun 30, 2008	7.151	7.151	7.151	7.151	0	+0.00(+0.00%)
Jun 27, 2008	7.465	7.465	7.151	7.151	1,410	+0.01(+0.13%)
Jun 26, 2008	7.142	7.142	7.142	7.142	1,071	-0.42(-5.56%)
Jun 25, 2008	7.562	7.562	7.562	7.562	0	+0.00(+0.00%)
Jun 24, 2008	7.562	7.562	7.562	7.562	357	+0.00(+0.00%)
Jun 23, 2008	7.548	7.562	7.548	7.562	2,499	+0.14(+1.85%)
Jun 20, 2008	7.049	7.461	7.046	7.424	17,203	+0.37(+5.24%)
Jun 19, 2008	6.724	7.114	6.724	7.055	9,294	+0.34(+5.09%)
Jun 18, 2008	6.693	6.713	6.693	6.713	7,498	+0.05(+0.80%)
Jun 17, 2008	6.660	6.660	6.660	6.660	0	+0.00(+0.00%)
Jun 16, 2008	6.511	6.707	6.332	6.660	35,652	-0.27(-3.88%)
Jun 13, 2008	6.467	6.929	6.467	6.929	10,579	-0.06(-0.84%)
Jun 12, 2008	6.993	7.002	6.988	6.988	1,417	-0.01(-0.20%)
Jun 11, 2008	6.721	7.002	6.721	7.002	9,805	-0.02(-0.30%)
Jun 10, 2008	6.534	7.139	6.349	7.023	8,219	+0.30(+4.44%)
Jun 09, 2008	6.721	7.002	6.665	6.724	22,102	-0.24(-3.38%)
Jun 06, 2008	6.875	6.960	6.875	6.960	2,142	-0.11(-1.58%)
Jun 05, 2008	6.974	7.072	6.974	7.072	1,071	-0.04(-0.59%)
Jun 04, 2008	7.072	7.245	7.072	7.114	5,902	-0.10(-1.36%)
Jun 03, 2008	7.209	7.212	7.072	7.212	2,392	+0.11(+1.50%)
Jun 02, 2008	7.209	7.209	7.016	7.105	9,073	+0.11(+1.56%)
May 30, 2008	6.990	7.016	6.988	6.996	5,166	-0.08(-1.07%)
May 29, 2008	6.825	7.072	6.825	7.072	6,248	-0.02(-0.32%)
May 28, 2008	7.184	7.184	7.004	7.094	5,941	-0.36(-4.88%)
May 27, 2008	7.276	7.475	7.276	7.458	1,428	+0.32(+4.43%)
May 26, 2008	7.016	7.142	7.016	7.142	2,142	+0.00(+0.00%)
May 23, 2008	7.016	7.142	7.016	7.142	2,142	+0.14(+2.00%)
May 22, 2008	6.881	7.559	6.721	7.002	14,282	+0.00(+0.00%)
May 21, 2008	7.226	7.431	6.985	7.002	27,851	-0.29(-3.97%)
May 20, 2008	7.380	7.982	7.282	7.291	12,954	-0.27(-3.58%)
May 19, 2008	7.539	8.186	7.326	7.562	69,856	+0.34(+4.65%)
May 16, 2008	5.626	7.385	5.626	7.226	288,722	+1.64(+29.32%)
May 15, 2008	5.598	5.598	5.587	5.587	1,785	+0.06(+1.01%)
May 14, 2008	5.456	5.531	5.456	5.531	8,569	+0.12(+2.23%)
May 13, 2008	5.411	5.414	5.411	5.411	4,784	+0.20(+3.93%)
May 12, 2008	5.209	5.293	5.206	5.206	2,142	+0.07(+1.31%)
May 09, 2008	4.761	5.139	4.761	5.139	2,499	+0.38(+8.07%)
May 08, 2008	4.761	4.761	4.683	4.755	17,746	+0.19(+4.17%)
May 07, 2008	4.621	4.621	4.495	4.565	23,284	+0.08(+1.88%)
May 06, 2008	4.459	4.526	4.442	4.481	19,510	-0.07(-1.51%)
May 05, 2008	4.550	4.550	4.550	4.550	357	-0.05(-1.13%)
May 02, 2008	4.761	4.761	4.481	4.601	39,905	-0.16(-3.35%)
May 01, 2008	4.803	5.601	4.761	4.761	27,111	-0.04(-0.76%)
Apr 30, 2008	4.761	4.797	4.761	4.797	7,969	+0.12(+2.57%)
Apr 29, 2008	4.657	4.789	4.657	4.677	4,970	-0.08(-1.59%)
Apr 28, 2008	4.691	4.831	4.691	4.753	21,113	-0.04(-0.76%)
Apr 25, 2008	4.761	4.831	4.719	4.789	4,156	+0.00(+0.00%)
Apr 24, 2008	4.831	5.041	4.705	4.789	26,437	-0.12(-2.51%)
Apr 23, 2008	5.276	5.276	4.803	4.912	33,103	-0.36(-6.90%)
Apr 22, 2008	5.276	5.276	5.276	5.276	0	+0.00(+0.00%)
Apr 21, 2008	5.321	5.321	5.181	5.276	8,337	+0.00(+0.00%)
Apr 18, 2008	5.190	5.321	5.181	5.276	30,489	+0.04(+0.69%)
Apr 17, 2008	5.162	5.349	5.162	5.240	1,785	+0.03(+0.59%)
Apr 16, 2008	5.461	5.470	5.209	5.209	19,638	-0.35(-6.25%)
Apr 15, 2008	5.601	5.601	5.545	5.556	4,973	-0.17(-3.03%)
Apr 14, 2008	5.993	5.993	5.545	5.730	11,622	-0.01(-0.19%)
Apr 11, 2008	5.868	5.868	5.601	5.741	23,273	-0.10(-1.68%)
Apr 10, 2008	5.400	5.839	5.391	5.839	105,098	+0.29(+5.14%)
Apr 09, 2008	5.181	5.554	5.181	5.554	8,569	+0.46(+8.96%)
Apr 08, 2008	4.999	5.097	4.999	5.097	1,428	+0.04(+0.83%)
Apr 07, 2008	4.803	5.181	4.764	5.055	42,372	+0.26(+5.37%)
Apr 04, 2008	4.800	4.803	4.778	4.797	29,375	+0.12(+2.57%)
Apr 03, 2008	4.758	4.758	4.677	4.677	5,348	+0.00(+0.00%)
Apr 02, 2008	4.767	4.811	4.638	4.677	37,777	-0.11(-2.25%)
Apr 01, 2008	4.856	4.856	4.781	4.785	11,933	-0.07(-1.48%)
Mar 31, 2008	4.996	4.996	4.856	4.856	20,299	-0.17(-3.29%)
Mar 28, 2008	5.148	5.148	5.021	5.021	18,853	-0.11(-2.13%)
Mar 27, 2008	5.209	5.209	5.131	5.131	2,499	-0.11(-2.14%)
Mar 26, 2008	5.265	5.590	5.181	5.243	52,952	-0.08(-1.53%)
Mar 25, 2008	6.021	6.021	5.251	5.324	74,198	-0.60(-10.12%)
Mar 24, 2008	5.895	6.021	5.881	5.923	7,862	-0.24(-3.86%)
Mar 21, 2008	6.161	6.161	6.161	6.161	714	+0.00(+0.00%)
Mar 20, 2008	6.161	6.161	6.161	6.161	714	+0.01(+0.23%)
Mar 19, 2008	6.170	6.173	6.147	6.147	8,530	-0.15(-2.40%)
Mar 18, 2008	6.416	6.416	6.273	6.299	11,069	+0.14(+2.23%)
Mar 17, 2008	5.923	6.161	5.923	6.161	3,570	+0.28(+4.76%)
Mar 14, 2008	5.881	5.881	5.881	5.881	0	+0.00(+0.00%)
Mar 13, 2008	5.881	5.881	5.881	5.881	357	-0.02(-0.38%)
Mar 12, 2008	5.912	6.203	5.904	5.904	3,999	-0.54(-8.35%)
Mar 11, 2008	6.511	6.511	6.231	6.441	7,141	-0.03(-0.43%)
Mar 10, 2008	6.447	6.777	6.279	6.469	8,569	-0.04(-0.56%)
Mar 07, 2008	6.721	6.721	6.506	6.506	11,436	-0.27(-4.01%)
Mar 06, 2008	7.004	7.004	6.749	6.777	35,410	-0.41(-5.65%)
Mar 05, 2008	7.184	7.184	7.175	7.184	3,784	+0.00(+0.00%)
Mar 04, 2008	7.352	7.357	7.184	7.184	2,731	-0.18(-2.47%)

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.

Financial News

Pathward Financial Inc (NQ: CASH )

Historical Prices

Popular Pages