Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	7.118	7.118	7.045	7.045	1,336	+0.08(+1.09%)
Jan 30, 2013	6.915	6.970	6.915	6.970	5,280	+0.03(+0.39%)
Jan 29, 2013	7.048	7.139	6.924	6.942	18,849	+0.02(+0.26%)
Jan 28, 2013	6.951	6.956	6.894	6.924	19,140	-0.09(-1.30%)
Jan 25, 2013	7.015	7.015	6.957	7.015	8,910	-0.03(-0.47%)
Jan 24, 2013	7.121	7.248	7.048	7.048	36,643	-0.02(-0.34%)
Jan 23, 2013	7.270	7.270	7.048	7.073	4,709	+0.01(+0.17%)
Jan 22, 2013	7.061	7.079	7.015	7.061	26,126	-0.01(-0.17%)
Jan 18, 2013	7.233	7.248	7.073	7.073	49,117	-0.07(-1.02%)
Jan 17, 2013	6.949	7.145	6.949	7.145	10,824	+0.19(+2.79%)
Jan 16, 2013	6.970	7.221	6.951	6.951	13,411	-0.01(-0.13%)
Jan 15, 2013	6.894	6.964	6.833	6.961	10,702	+0.06(+0.92%)
Jan 14, 2013	6.927	6.967	6.867	6.897	7,108	+0.05(+0.71%)
Jan 11, 2013	6.894	6.894	6.848	6.848	2,310	+0.03(+0.44%)
Jan 10, 2013	6.957	6.957	6.818	6.818	39,211	-0.13(-1.85%)
Jan 09, 2013	6.915	7.139	6.912	6.947	15,840	-0.01(-0.11%)
Jan 08, 2013	6.957	6.979	6.945	6.954	6,682	+0.02(+0.22%)
Jan 07, 2013	6.973	7.030	6.939	6.939	17,668	-0.02(-0.22%)
Jan 04, 2013	6.982	7.136	6.909	6.954	44,527	-0.10(-1.46%)
Jan 03, 2013	7.062	7.091	6.936	7.057	32,785	+0.11(+1.53%)
Jan 02, 2013	6.970	7.123	6.909	6.951	10,933	+0.04(+0.61%)
Dec 31, 2012	6.939	6.970	6.894	6.909	430,883	+0.06(+0.89%)
Dec 28, 2012	6.915	7.073	6.833	6.848	14,134	-0.02(-0.31%)
Dec 27, 2012	7.121	7.121	6.818	6.870	41,088	-0.25(-3.53%)
Dec 26, 2012	7.082	7.121	7.082	7.121	8,065	+0.03(+0.47%)
Dec 24, 2012	7.121	7.121	7.082	7.088	14,955	-0.09(-1.27%)
Dec 21, 2012	7.179	7.188	7.151	7.179	6,468	-0.06(-0.88%)
Dec 20, 2012	7.197	7.251	7.197	7.242	11,715	-0.02(-0.33%)
Dec 19, 2012	7.199	7.267	7.199	7.267	1,881	+0.10(+1.44%)
Dec 18, 2012	7.333	7.333	7.103	7.164	20,087	-0.09(-1.29%)
Dec 17, 2012	7.300	7.330	7.257	7.257	29,971	+0.15(+2.05%)
Dec 12, 2012	7.094	7.112	7.112	7.112	663	-0.07(-0.96%)
Dec 11, 2012	7.133	7.205	7.100	7.181	5,067	+0.08(+1.18%)
Dec 10, 2012	7.085	7.152	7.085	7.097	10,436	-0.12(-1.67%)
Dec 07, 2012	7.091	7.218	7.091	7.218	4,970	+0.14(+1.91%)
Dec 06, 2012	7.055	7.233	7.055	7.082	40,493	-0.09(-1.30%)
Dec 05, 2012	7.121	7.175	7.121	7.175	3,527	+0.05(+0.67%)
Dec 04, 2012	7.157	7.193	7.091	7.127	2,820	+0.00(+0.04%)
Nov 30, 2012	7.199	7.199	7.112	7.124	4,390	-0.05(-0.76%)
Nov 29, 2012	7.196	7.233	7.064	7.178	28,169	+0.13(+1.88%)
Nov 28, 2012	6.946	7.052	6.946	7.046	10,794	+0.05(+0.78%)
Nov 27, 2012	6.961	7.019	6.949	6.991	7,817	-0.09(-1.28%)
Nov 24, 2012		7.082	7.082	7.082	0	+0.00(+0.00%)
Nov 23, 2012	7.142	7.142	7.082	7.082	6,089	-0.14(-1.88%)
Nov 20, 2012	7.217	7.217	7.217	7.217	0	-0.08(-1.03%)
Nov 19, 2012	7.347	7.347	7.293	7.293	2,986	+0.14(+1.94%)
Nov 16, 2012	7.196	7.196	7.080	7.154	1,333	+0.17(+2.37%)
Nov 15, 2012	6.874	7.007	6.874	6.988	5,899	+0.04(+0.61%)
Nov 14, 2012	7.097	7.097	6.931	6.946	2,302	-0.23(-3.15%)
Nov 13, 2012	7.130	7.233	7.127	7.172	6,968	-0.08(-1.04%)
Nov 12, 2012	7.233	7.308	7.166	7.248	17,908	+0.02(+0.21%)
Nov 09, 2012	7.221	7.233	7.221	7.233	2,322	+0.00(+0.00%)
Nov 08, 2012	7.383	7.383	7.233	7.233	3,981	-0.15(-2.04%)
Nov 07, 2012	7.148	7.468	7.103	7.383	5,488	+0.17(+2.38%)
Nov 06, 2012	7.121	7.311	7.121	7.211	1,917	-0.19(-2.53%)
Nov 05, 2012	7.398	7.474	7.103	7.398	10,675	-0.11(-1.41%)
Nov 02, 2012	7.254	7.504	7.254	7.504	31,182	+0.29(+3.97%)
Nov 01, 2012	7.218	7.218	7.218	7.218	1,868	+0.06(+0.80%)
Oct 31, 2012	7.163	7.163	6.859	7.160	2,817	+0.30(+4.44%)
Oct 26, 2012	6.850	6.856	6.856	6.856	663	+0.04(+0.57%)
Oct 25, 2012	6.811	6.832	6.811	6.817	1,659	+0.04(+0.53%)
Oct 24, 2012	6.811	6.811	6.781	6.781	2,959	-0.06(-0.83%)
Oct 19, 2012	6.853	6.837	6.837	6.837	12,941	-0.02(-0.27%)
Oct 18, 2012	6.856	6.856	6.856	6.856	3,251	-0.06(-0.91%)
Oct 17, 2012	6.856	6.919	6.856	6.919	2,455	-0.01(-0.17%)
Oct 16, 2012	7.064	7.082	6.856	6.931	36,070	+0.08(+1.10%)
Oct 15, 2012	6.856	6.928	6.856	6.856	4,290	+0.08(+1.11%)
Oct 12, 2012	6.781	6.805	6.729	6.781	2,429	-0.00(-0.04%)
Oct 11, 2012	6.931	6.931	6.784	6.784	3,371	+0.00(+0.04%)
Oct 10, 2012	6.826	6.826	6.781	6.781	4,980	-0.07(-1.01%)
Oct 09, 2012	6.985	7.007	6.817	6.850	6,510	-0.11(-1.60%)
Oct 08, 2012	7.383	7.383	6.961	6.961	8,584	-0.47(-6.33%)
Oct 05, 2012	7.474	7.474	7.233	7.431	12,785	+0.12(+1.65%)
Oct 04, 2012	7.082	7.534	7.082	7.311	3,610	-0.08(-1.10%)
Oct 03, 2012	7.410	7.410	7.383	7.392	1,990	+0.01(+0.12%)
Oct 02, 2012	7.356	7.383	7.206	7.383	10,900	+0.00(+0.00%)
Oct 01, 2012	6.961	7.459	6.961	7.383	12,825	+0.08(+1.03%)
Sep 28, 2012	7.428	7.456	7.037	7.308	9,828	-0.13(-1.70%)
Sep 27, 2012	7.459	7.459	7.434	7.434	3,022	-0.02(-0.32%)
Sep 26, 2012	7.308	7.459	7.308	7.459	3,643	+0.27(+3.81%)
Sep 25, 2012	6.922	7.185	6.922	7.185	1,616	+0.25(+3.61%)
Sep 24, 2012	6.931	6.935	6.916	6.935	8,627	+0.01(+0.10%)
Sep 21, 2012	6.799	6.931	6.796	6.928	11,355	+0.04(+0.52%)
Sep 20, 2012	7.097	7.230	6.771	6.892	50,222	-0.25(-3.50%)
Sep 19, 2012	7.082	7.142	7.082	7.142	9,327	-0.11(-1.54%)
Sep 18, 2012	7.239	7.254	7.239	7.254	995	+0.02(+0.21%)
Sep 17, 2012	7.082	7.522	7.082	7.239	18,901	+0.11(+1.56%)
Sep 14, 2012	7.495	7.501	7.088	7.127	8,385	-0.34(-4.56%)
Sep 13, 2012	6.931	7.534	6.916	7.468	71,403	+0.54(+7.74%)
Sep 12, 2012	6.976	6.976	6.781	6.931	10,346	-0.05(-0.65%)
Sep 11, 2012	6.961	6.976	6.961	6.976	1,327	-0.02(-0.26%)
Sep 10, 2012	6.961	6.994	6.961	6.994	1,659	+0.00(+0.00%)
Sep 07, 2012	6.973	6.994	6.973	6.994	14,610	+0.00(+0.04%)
Sep 06, 2012	6.930	6.991	6.924	6.991	5,641	+0.05(+0.65%)
Sep 05, 2012	6.754	6.946	6.754	6.946	4,114	+0.01(+0.09%)
Sep 04, 2012	6.748	6.949	6.743	6.940	6,066	+0.14(+2.12%)
Aug 31, 2012	6.814	6.895	6.743	6.796	6,080	-0.01(-0.22%)
Aug 30, 2012	6.811	6.811	6.811	6.811	1,047	-0.01(-0.22%)
Aug 29, 2012	6.892	6.892	6.775	6.826	2,075	-0.04(-0.62%)
Aug 27, 2012	6.892	6.892	6.757	6.869	2,569	-0.02(-0.34%)
Aug 24, 2012	6.883	6.892	6.883	6.892	2,065	+0.00(+0.00%)
Aug 23, 2012	6.832	6.892	6.826	6.892	5,005	-0.03(-0.48%)
Aug 22, 2012	6.892	6.925	6.886	6.925	5,506	+0.03(+0.48%)
Aug 21, 2012	6.892	6.892	6.743	6.892	15,553	+0.11(+1.64%)
Aug 20, 2012	7.072	7.072	6.698	6.781	25,218	-0.27(-3.78%)
Aug 17, 2012	7.183	7.183	7.048	7.048	5,672	-0.08(-1.09%)
Aug 16, 2012	6.886	7.192	6.886	7.126	12,246	+0.37(+5.55%)
Aug 15, 2012	6.752	6.752	6.752	6.752	333	-0.07(-0.97%)
Aug 14, 2012	6.746	7.042	6.746	6.817	3,413	-0.16(-2.32%)
Aug 13, 2012	7.042	7.042	6.952	6.979	5,412	-0.06(-0.89%)
Aug 10, 2012	6.889	7.042	6.889	7.042	2,669	+0.15(+2.22%)
Aug 09, 2012	6.874	6.889	6.874	6.889	934	+0.04(+0.60%)
Aug 08, 2012	6.835	6.853	6.781	6.848	5,759	+0.02(+0.36%)
Aug 07, 2012	6.713	6.835	6.713	6.823	4,815	+0.11(+1.65%)
Aug 06, 2012	6.569	6.713	6.569	6.713	12,013	+0.15(+2.28%)
Aug 03, 2012	6.401	6.563	6.401	6.563	10,908	+0.05(+0.83%)
Aug 02, 2012	6.509	6.509	6.509	6.509	667	+0.02(+0.35%)
Aug 01, 2012	6.302	6.889	6.302	6.486	6,006	+0.28(+4.56%)
Jul 30, 2012	6.745	6.203	6.203	6.203	3,337	-0.54(-8.00%)
Jul 27, 2012	6.752	6.752	6.743	6.743	1,001	-0.07(-1.10%)
Jul 26, 2012	6.740	6.892	6.740	6.817	9,917	+0.09(+1.34%)
Jul 25, 2012	6.817	6.817	6.683	6.728	9,010	-0.09(-1.32%)
Jul 24, 2012	6.743	6.889	6.671	6.817	13,197	+0.08(+1.20%)
Jul 23, 2012	6.596	6.740	6.557	6.737	14,179	+0.05(+0.81%)
Jul 20, 2012	6.518	6.683	6.518	6.683	20,088	+0.30(+4.69%)
Jul 19, 2012	6.443	6.677	6.299	6.383	48,830	-0.08(-1.30%)
Jul 18, 2012	6.296	6.593	6.296	6.467	38,425	+0.16(+2.53%)
Jul 17, 2012	6.335	6.338	6.233	6.307	11,085	-0.01(-0.11%)
Jul 16, 2012	6.239	6.314	6.239	6.314	2,002	+0.01(+0.15%)
Jul 12, 2012	6.263	6.305	6.305	6.305	4,338	-0.13(-2.01%)
Jul 11, 2012	6.113	6.434	6.113	6.434	17,642	+0.33(+5.40%)
Jul 10, 2012	6.041	6.104	5.847	6.104	2,222	+0.08(+1.34%)
Jul 09, 2012	6.023	6.143	6.023	6.023	9,997	+0.03(+0.45%)
Jul 06, 2012	5.948	6.023	5.948	5.996	10,294	+0.02(+0.35%)
Jul 03, 2012	5.993	5.975	5.975	5.975	4,004	+0.10(+1.76%)
Jul 02, 2012	5.933	5.993	5.872	5.872	5,692	-0.06(-1.04%)
Jun 29, 2012	5.972	5.972	5.853	5.933	8,068	+0.02(+0.30%)
Jun 28, 2012	5.942	5.942	5.912	5.915	1,167	-0.08(-1.30%)
Jun 27, 2012	5.993	5.993	5.993	5.993	8,175	+0.04(+0.76%)
Jun 26, 2012	6.146	6.146	5.948	5.948	6,006	-0.19(-3.17%)
Jun 25, 2012	6.143	6.143	6.143	6.143	333	+0.00(+0.00%)
Jun 22, 2012	6.173	6.206	6.143	6.143	6,070	-0.09(-1.44%)
Jun 21, 2012	6.233	6.233	6.233	6.233	333	-0.02(-0.34%)
Jun 19, 2012	6.254	6.254	6.254	6.254	1,001	+0.02(+0.34%)
Jun 18, 2012	6.152	6.257	6.108	6.233	6,764	+0.01(+0.10%)
Jun 15, 2012	6.149	6.227	6.143	6.227	2,546	-0.04(-0.57%)
Jun 14, 2012	6.263	6.263	6.263	6.263	667	+0.12(+1.95%)
Jun 13, 2012	6.173	6.173	6.143	6.143	1,334	+0.00(+0.00%)
Jun 12, 2012	6.140	6.176	6.140	6.143	25,872	-0.11(-1.73%)
Jun 11, 2012	6.430	6.431	6.251	6.251	4,368	-0.06(-1.00%)
Jun 08, 2012	6.314	6.314	6.314	6.314	667	-0.02(-0.38%)
Jun 07, 2012	6.287	6.428	6.287	6.338	3,637	-0.03(-0.48%)
Jun 06, 2012	6.219	6.369	6.219	6.369	1,342	+0.23(+3.80%)
Jun 05, 2012	6.171	6.240	6.112	6.136	10,905	-0.10(-1.62%)
Jun 04, 2012	6.317	6.317	6.237	6.237	36,552	+0.13(+2.05%)
Jun 01, 2012	6.106	6.252	6.106	6.112	7,242	-0.01(-0.15%)
May 31, 2012	6.115	6.245	6.115	6.121	3,357	+0.01(+0.10%)
May 30, 2012	6.133	6.133	6.106	6.115	5,036	-0.10(-1.63%)
May 29, 2012	6.174	6.216	6.109	6.216	2,014	+0.11(+1.80%)
May 25, 2012	6.106	6.115	6.106	6.106	5,519	-0.04(-0.68%)
May 24, 2012	6.159	6.159	6.148	6.148	671	+0.04(+0.63%)
May 23, 2012	6.106	6.255	6.106	6.109	3,357	-0.04(-0.73%)
May 22, 2012	6.329	6.454	6.106	6.153	14,047	-0.16(-2.55%)
May 21, 2012	6.106	6.314	6.106	6.314	8,991	+0.21(+3.41%)
May 18, 2012	6.270	6.270	6.106	6.106	5,707	-0.16(-2.61%)
May 17, 2012	6.261	6.270	6.261	6.270	1,007	+0.15(+2.53%)
May 16, 2012	6.106	6.121	6.106	6.115	8,326	-0.05(-0.87%)
May 15, 2012	6.165	6.255	6.112	6.168	25,452	-0.16(-2.50%)
May 14, 2012	6.326	6.326	6.326	6.326	671	-0.02(-0.38%)
May 11, 2012	6.463	6.553	6.350	6.350	30,777	-0.07(-1.16%)
May 10, 2012	6.395	6.469	6.395	6.425	16,854	+0.02(+0.33%)
May 09, 2012	6.070	6.407	6.070	6.404	5,002	+0.30(+4.93%)
May 08, 2012	6.046	6.106	6.046	6.103	19,312	-0.02(-0.34%)
May 07, 2012	6.204	6.204	6.124	6.124	2,685	+0.01(+0.24%)
May 04, 2012	6.031	6.118	6.031	6.109	4,028	-0.29(-4.47%)
May 02, 2012	6.395	6.395	6.395	6.395	671	+0.04(+0.56%)
May 01, 2012	6.329	6.439	6.255	6.359	24,039	+0.08(+1.33%)
Apr 30, 2012	6.386	6.386	6.276	6.276	671	+0.23(+3.79%)
Apr 26, 2012	6.046	6.046	6.046	6.046	335	+0.01(+0.25%)
Apr 25, 2012	6.079	6.079	6.031	6.031	671	+0.03(+0.45%)
Apr 23, 2012	6.031	6.005	6.005	6.005	6,043	-0.03(-0.44%)
Apr 20, 2012	6.031	6.033	6.031	6.031	2,779	+0.00(+0.00%)
Apr 19, 2012	6.037	6.037	6.031	6.031	6,379	-0.07(-1.22%)
Apr 17, 2012	6.031	6.106	6.106	6.106	2,350	+0.07(+1.23%)
Apr 16, 2012	6.040	6.040	5.957	6.031	2,696	+0.01(+0.15%)
Apr 13, 2012	6.022	6.028	6.022	6.022	1,107	-0.09(-1.51%)
Apr 12, 2012	6.002	6.115	6.002	6.115	3,693	-0.09(-1.39%)
Apr 11, 2012	6.031	6.201	6.031	6.201	8,219	+0.10(+1.56%)
Apr 10, 2012	6.282	6.401	6.049	6.106	4,133	-0.24(-3.71%)
Apr 09, 2012	6.341	6.341	6.341	6.341	809	-0.03(-0.51%)
Apr 05, 2012	6.383	6.383	6.374	6.374	671	-0.03(-0.46%)
Apr 04, 2012	6.436	6.436	6.404	6.404	1,510	-0.05(-0.83%)
Apr 03, 2012	6.344	6.484	6.344	6.457	5,365	+0.08(+1.21%)
Apr 02, 2012	6.255	6.380	6.115	6.380	19,681	+0.13(+2.00%)
Mar 30, 2012	6.180	6.553	6.034	6.255	43,492	+0.22(+3.65%)
Mar 29, 2012	6.034	6.034	6.034	6.034	1,678	-0.05(-0.78%)
Mar 28, 2012	6.106	6.106	6.040	6.082	1,007	-0.04(-0.63%)
Mar 27, 2012	6.115	6.121	6.076	6.121	9,400	+0.03(+0.49%)
Mar 26, 2012	6.070	6.139	5.966	6.091	21,101	+0.06(+0.99%)
Mar 23, 2012	6.109	6.109	6.031	6.031	2,014	-0.06(-0.98%)
Mar 22, 2012	6.109	6.109	6.085	6.091	3,357	+0.00(+0.00%)
Mar 21, 2012	6.100	6.198	5.957	6.091	6,043	-0.03(-0.49%)
Mar 20, 2012	6.100	6.240	6.097	6.121	12,899	-0.13(-2.14%)
Mar 19, 2012	6.255	6.323	6.255	6.255	18,439	+0.00(+0.00%)
Mar 16, 2012	6.229	6.255	6.229	6.255	8,719	-0.01(-0.19%)
Mar 15, 2012	6.314	6.314	6.267	6.267	2,014	-0.08(-1.31%)
Mar 14, 2012	6.341	6.350	6.201	6.350	25,791	+0.06(+0.95%)
Mar 13, 2012	6.249	6.341	6.246	6.290	9,736	+0.01(+0.24%)
Mar 12, 2012	6.267	6.276	6.216	6.276	17,307	+0.04(+0.67%)
Mar 09, 2012	6.279	6.308	6.234	6.234	25,684	-0.04(-0.71%)
Mar 08, 2012	6.279	6.279	6.219	6.279	1,678	-0.01(-0.19%)
Mar 07, 2012	6.270	6.290	6.270	6.290	6,290	+0.02(+0.33%)
Mar 06, 2012	6.329	6.329	6.231	6.270	15,201	-0.11(-1.72%)
Mar 05, 2012	6.362	6.435	6.335	6.379	10,705	+0.02(+0.28%)
Mar 02, 2012	6.282	6.439	6.282	6.362	2,813	-0.01(-0.14%)
Mar 01, 2012	6.364	6.439	6.364	6.370	48,621	+0.03(+0.51%)
Feb 29, 2012	6.388	6.513	6.276	6.338	27,021	-0.07(-1.11%)
Feb 27, 2012	6.447	6.409	6.409	6.409	5,742	-0.09(-1.31%)
Feb 24, 2012	6.326	6.494	6.326	6.494	7,313	+0.13(+2.03%)
Feb 23, 2012	6.140	6.364	6.140	6.364	15,052	+0.15(+2.38%)
Feb 22, 2012	6.486	6.513	6.211	6.216	28,187	-0.30(-4.55%)
Feb 21, 2012	6.218	6.587	6.218	6.513	12,374	+0.30(+4.76%)
Feb 17, 2012	5.923	6.216	5.920	6.216	40,287	+0.30(+5.00%)
Feb 16, 2012	6.066	6.068	5.876	5.920	6,992	-0.14(-2.25%)
Feb 15, 2012	5.920	6.066	5.906	6.057	65,508	+0.28(+4.92%)
Feb 14, 2012	5.616	5.891	5.616	5.772	75,315	+0.41(+7.67%)
Feb 13, 2012	5.361	5.361	5.361	5.361	675	-0.12(-2.11%)
Feb 10, 2012	5.358	5.476	5.358	5.476	19,241	-0.00(-0.00%)
Feb 09, 2012	5.465	5.536	5.456	5.476	12,539	+0.00(+0.00%)
Feb 08, 2012	5.530	5.530	5.468	5.476	86,864	-0.00(-0.00%)
Feb 07, 2012	5.586	5.624	5.476	5.476	4,587	+0.07(+1.20%)
Feb 03, 2012	5.210	5.411	5.411	5.411	8,107	+0.15(+2.93%)
Feb 02, 2012	5.340	5.394	5.216	5.257	4,283	-0.09(-1.77%)

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.

Pathward Financial Inc (NQ: CASH )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Pathward Financial Inc (NQ: CASH )

Historical Prices

Sections

Services

Decatur Daily Democrat