Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 12:25PM ET - U.S. Markets close early today in 35 mins. for The Thanksgiving Weekend. Dow  1.38% Nasdaq  1.47%

SLM CORP 6.398% SR A (ISM)

At 11:04AM ET: 12.89   0.1154 (0.89%)

MORE ON ISM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 13.09 13.30 13.00 13.01 8,900 13.01 24-Nov-09 12.98 13.11 12.98 13.10 3,900 13.10 23-Nov-09 12.98 12.98 12.98 12.98 0 12.98 20-Nov-09 12.95 12.98 12.88 12.98 2,300 12.98 19-Nov-09 12.95 13.25 12.95 12.95 7,700 12.95 18-Nov-09 12.88 13.09 12.88 12.95 15,000 12.95 17-Nov-09 12.85 12.96 12.85 12.88 900 12.88 16-Nov-09 13.03 13.06 12.85 12.99 9,200 12.99 13-Nov-09 12.95 13.01 12.75 13.00 6,900 13.00 12-Nov-09 12.99 12.99 12.98 12.98 2,800 12.98 11-Nov-09 12.95 13.09 12.91 13.08 1,700 13.08 10-Nov-09 13.00 13.15 12.85 13.10 4,400 13.10 9-Nov-09 12.85 13.00 12.85 13.00 4,000 13.00 6-Nov-09 12.71 12.99 12.71 12.95 2,700 12.95 5-Nov-09 13.03 13.03 12.80 13.00 4,000 13.00 4-Nov-09 13.45 13.45 12.96 13.05 3,700 13.05 3-Nov-09 12.97 13.19 12.97 13.10 1,900 13.10 2-Nov-09 13.42 13.50 13.15 13.15 900 13.15 30-Oct-09 13.45 13.45 13.30 13.45 4,300 13.45 29-Oct-09 13.32 13.50 13.25 13.42 6,800 13.42 28-Oct-09 13.69 13.70 13.37 13.45 1,900 13.45 27-Oct-09 13.65 13.74 13.65 13.74 3,400 13.74 26-Oct-09 13.95 13.95 13.75 13.75 9,100 13.75 23-Oct-09 13.25 14.02 13.21 13.85 9,100 13.85 22-Oct-09 13.15 13.56 13.15 13.46 16,800 13.46 21-Oct-09 12.76 13.27 12.76 13.00 7,300 13.00 20-Oct-09 12.41 12.61 12.41 12.60 14,200 12.60 19-Oct-09 12.25 12.40 12.17 12.33 6,600 12.33 16-Oct-09 12.19 12.30 12.10 12.25 1,900 12.25 15-Oct-09 12.15 12.60 12.15 12.60 1,600 12.60 14-Oct-09 12.16 12.16 12.01 12.11 2,400 12.11 13-Oct-09 12.20 12.20 12.18 12.18 300 12.18 12-Oct-09 12.55 12.55 12.10 12.23 4,700 12.23 9-Oct-09 12.20 12.48 12.20 12.48 2,000 12.48 9-Oct-09 $ 0.013 Dividend 8-Oct-09 12.19 12.30 12.19 12.30 500 12.29 7-Oct-09 11.99 12.00 11.86 12.00 1,600 11.99 6-Oct-09 12.15 12.23 11.93 12.00 1,400 11.99 5-Oct-09 12.00 12.24 12.00 12.09 2,900 12.08 2-Oct-09 12.10 12.10 12.00 12.00 3,300 11.99 1-Oct-09 12.16 12.16 11.86 12.10 18,700 12.09 30-Sep-09 12.35 12.35 12.04 12.20 3,300 12.19 29-Sep-09 12.23 12.25 12.22 12.22 17,800 12.21 28-Sep-09 11.58 12.10 11.58 12.10 11,500 12.09 25-Sep-09 12.00 12.22 11.90 12.05 3,200 12.04 24-Sep-09 12.00 12.16 12.00 12.16 500 12.15 23-Sep-09 12.00 12.00 12.00 12.00 1,200 11.99 22-Sep-09 11.91 11.95 11.89 11.89 1,900 11.88 21-Sep-09 11.86 11.99 11.86 11.98 3,000 11.97 18-Sep-09 12.00 12.00 11.95 12.00 2,400 11.99 17-Sep-09 12.19 12.24 12.10 12.10 1,500 12.09 16-Sep-09 12.00 12.88 12.00 12.45 17,800 12.44 15-Sep-09 12.00 12.20 12.00 12.00 2,400 11.99 14-Sep-09 11.87 11.91 11.84 11.91 2,800 11.90 11-Sep-09 12.00 12.00 12.00 12.00 2,800 11.99 10-Sep-09 11.60 11.89 11.55 11.89 12,400 11.88 10-Sep-09 $ 0.016 Dividend 9-Sep-09 11.92 11.98 11.91 11.94 4,600 11.91 8-Sep-09 11.90 11.98 11.85 11.85 4,400 11.82 4-Sep-09 11.72 11.83 11.72 11.82 4,500 11.79 3-Sep-09 11.85 11.93 11.70 11.72 1,200 11.69 2-Sep-09 11.61 12.03 11.58 11.80 4,700 11.77 1-Sep-09 12.00 12.00 11.65 11.65 3,900 11.62 31-Aug-09 12.02 12.02 12.02 12.02 0 11.99 28-Aug-09 12.02 12.02 12.02 12.02 1,400 11.99 27-Aug-09 11.95 12.10 11.95 12.04 5,900 12.01 26-Aug-09 11.75 12.00 11.68 12.00 2,200 11.97 25-Aug-09 12.00 12.05 11.76 11.76 3,900 11.73 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions