Yahoo! FinanceFinance 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 Down 1.38% Nasdaq Down 1.47%
SLM CORP 6.398% SR A (ISM)At 11:04AM ET: 12.89  Down 0.1154 (0.89%)  
MORE ON ISM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0913.0913.3013.0013.018,90013.01
24-Nov-0912.9813.1112.9813.103,90013.10
23-Nov-0912.9812.9812.9812.98012.98
20-Nov-0912.9512.9812.8812.982,30012.98
19-Nov-0912.9513.2512.9512.957,70012.95
18-Nov-0912.8813.0912.8812.9515,00012.95
17-Nov-0912.8512.9612.8512.8890012.88
16-Nov-0913.0313.0612.8512.999,20012.99
13-Nov-0912.9513.0112.7513.006,90013.00
12-Nov-0912.9912.9912.9812.982,80012.98
11-Nov-0912.9513.0912.9113.081,70013.08
10-Nov-0913.0013.1512.8513.104,40013.10
9-Nov-0912.8513.0012.8513.004,00013.00
6-Nov-0912.7112.9912.7112.952,70012.95
5-Nov-0913.0313.0312.8013.004,00013.00
4-Nov-0913.4513.4512.9613.053,70013.05
3-Nov-0912.9713.1912.9713.101,90013.10
2-Nov-0913.4213.5013.1513.1590013.15
30-Oct-0913.4513.4513.3013.454,30013.45
29-Oct-0913.3213.5013.2513.426,80013.42
28-Oct-0913.6913.7013.3713.451,90013.45
27-Oct-0913.6513.7413.6513.743,40013.74
26-Oct-0913.9513.9513.7513.759,10013.75
23-Oct-0913.2514.0213.2113.859,10013.85
22-Oct-0913.1513.5613.1513.4616,80013.46
21-Oct-0912.7613.2712.7613.007,30013.00
20-Oct-0912.4112.6112.4112.6014,20012.60
19-Oct-0912.2512.4012.1712.336,60012.33
16-Oct-0912.1912.3012.1012.251,90012.25
15-Oct-0912.1512.6012.1512.601,60012.60
14-Oct-0912.1612.1612.0112.112,40012.11
13-Oct-0912.2012.2012.1812.1830012.18
12-Oct-0912.5512.5512.1012.234,70012.23
9-Oct-0912.2012.4812.2012.482,00012.48
9-Oct-09 $ 0.013 Dividend
8-Oct-0912.1912.3012.1912.3050012.29
7-Oct-0911.9912.0011.8612.001,60011.99
6-Oct-0912.1512.2311.9312.001,40011.99
5-Oct-0912.0012.2412.0012.092,90012.08
2-Oct-0912.1012.1012.0012.003,30011.99
1-Oct-0912.1612.1611.8612.1018,70012.09
30-Sep-0912.3512.3512.0412.203,30012.19
29-Sep-0912.2312.2512.2212.2217,80012.21
28-Sep-0911.5812.1011.5812.1011,50012.09
25-Sep-0912.0012.2211.9012.053,20012.04
24-Sep-0912.0012.1612.0012.1650012.15
23-Sep-0912.0012.0012.0012.001,20011.99
22-Sep-0911.9111.9511.8911.891,90011.88
21-Sep-0911.8611.9911.8611.983,00011.97
18-Sep-0912.0012.0011.9512.002,40011.99
17-Sep-0912.1912.2412.1012.101,50012.09
16-Sep-0912.0012.8812.0012.4517,80012.44
15-Sep-0912.0012.2012.0012.002,40011.99
14-Sep-0911.8711.9111.8411.912,80011.90
11-Sep-0912.0012.0012.0012.002,80011.99
10-Sep-0911.6011.8911.5511.8912,40011.88
10-Sep-09 $ 0.016 Dividend
9-Sep-0911.9211.9811.9111.944,60011.91
8-Sep-0911.9011.9811.8511.854,40011.82
4-Sep-0911.7211.8311.7211.824,50011.79
3-Sep-0911.8511.9311.7011.721,20011.69
2-Sep-0911.6112.0311.5811.804,70011.77
1-Sep-0912.0012.0011.6511.653,90011.62
31-Aug-0912.0212.0212.0212.02011.99
28-Aug-0912.0212.0212.0212.021,40011.99
27-Aug-0911.9512.1011.9512.045,90012.01
26-Aug-0911.7512.0011.6812.002,20011.97
25-Aug-0912.0012.0511.7611.763,90011.73
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions