Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:32PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

SLM CPI LKD NT (OSM)

On Nov 25: 13.02   0.06 (0.46%)

MORE ON OSM

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 13.02 13.08 13.01 13.02 9,800 13.02 24-Nov-09 13.05 13.10 12.99 13.08 11,600 13.08 23-Nov-09 13.00 13.10 12.95 13.10 25,600 13.10 20-Nov-09 12.95 13.15 12.78 13.04 4,400 13.04 19-Nov-09 13.10 13.15 12.91 12.91 6,400 12.91 18-Nov-09 12.84 13.20 12.84 13.10 15,600 13.10 17-Nov-09 12.90 12.99 12.89 12.95 4,700 12.95 16-Nov-09 13.00 13.03 12.81 13.00 16,400 13.00 13-Nov-09 12.79 13.00 12.79 13.00 6,500 13.00 12-Nov-09 12.86 12.95 12.86 12.90 72,300 12.90 11-Nov-09 13.07 13.07 12.90 13.01 8,800 13.01 10-Nov-09 13.03 13.22 12.90 13.05 98,400 13.05 9-Nov-09 12.90 13.07 12.90 13.00 8,900 13.00 6-Nov-09 12.66 12.86 12.66 12.85 1,400 12.85 5-Nov-09 12.88 12.92 12.76 12.89 16,800 12.89 4-Nov-09 12.88 13.30 12.88 12.93 14,500 12.93 3-Nov-09 13.33 13.33 12.75 12.75 9,400 12.75 2-Nov-09 13.13 13.50 13.13 13.21 1,700 13.21 30-Oct-09 13.23 13.60 13.10 13.50 17,700 13.50 29-Oct-09 13.46 13.56 13.36 13.50 9,700 13.50 28-Oct-09 13.57 13.68 13.25 13.25 5,500 13.25 27-Oct-09 13.68 13.77 13.36 13.77 11,600 13.77 26-Oct-09 14.00 14.49 13.62 13.91 19,400 13.91 23-Oct-09 13.20 13.97 13.20 13.85 15,500 13.85 22-Oct-09 12.86 13.50 12.86 13.50 19,200 13.50 21-Oct-09 12.81 13.37 12.81 12.85 49,900 12.85 20-Oct-09 12.41 12.70 12.41 12.60 34,700 12.60 19-Oct-09 12.18 12.50 12.10 12.40 43,100 12.40 16-Oct-09 12.26 12.30 12.18 12.27 1,800 12.27 15-Oct-09 12.10 12.25 12.02 12.25 1,800 12.25 14-Oct-09 11.98 12.25 11.89 12.25 4,400 12.25 13-Oct-09 12.17 12.25 11.90 12.14 10,900 12.14 12-Oct-09 12.40 12.40 12.13 12.13 7,800 12.13 9-Oct-09 12.20 12.38 12.16 12.28 3,600 12.28 9-Oct-09 $ 0.012 Dividend 8-Oct-09 12.14 12.35 12.06 12.16 11,600 12.15 7-Oct-09 11.94 12.15 11.94 12.15 20,900 12.14 6-Oct-09 12.25 12.25 11.85 12.11 23,600 12.10 5-Oct-09 12.00 12.25 12.00 12.10 2,900 12.09 2-Oct-09 12.04 12.15 11.86 12.00 10,400 11.99 1-Oct-09 12.22 12.22 11.83 12.13 20,800 12.12 30-Sep-09 12.26 12.30 12.26 12.30 3,800 12.29 29-Sep-09 12.27 12.38 12.27 12.38 4,400 12.37 28-Sep-09 12.16 12.30 12.16 12.30 8,000 12.29 25-Sep-09 12.01 12.30 12.01 12.30 6,400 12.29 24-Sep-09 12.00 12.40 12.00 12.30 2,100 12.29 23-Sep-09 12.10 12.30 12.05 12.30 4,600 12.29 22-Sep-09 12.20 12.30 12.20 12.30 6,200 12.29 21-Sep-09 12.30 12.38 12.14 12.25 17,800 12.24 18-Sep-09 12.15 12.30 12.15 12.30 5,900 12.29 17-Sep-09 12.35 12.39 12.11 12.16 13,900 12.15 16-Sep-09 12.30 12.55 12.21 12.55 15,300 12.54 15-Sep-09 12.18 12.37 12.16 12.30 6,700 12.29 14-Sep-09 12.20 12.30 12.01 12.30 15,900 12.29 11-Sep-09 12.20 12.50 12.11 12.25 11,800 12.24 10-Sep-09 11.93 12.35 11.91 12.30 43,200 12.29 10-Sep-09 $ 0.015 Dividend 9-Sep-09 12.01 12.15 11.93 12.15 5,900 12.12 8-Sep-09 11.90 12.10 11.90 12.10 9,600 12.07 4-Sep-09 11.90 12.02 11.88 11.89 3,800 11.86 3-Sep-09 12.35 12.35 11.91 12.20 3,800 12.17 2-Sep-09 11.95 12.20 11.82 12.10 6,100 12.07 1-Sep-09 12.36 12.36 12.05 12.05 10,900 12.02 31-Aug-09 12.20 12.25 12.20 12.25 2,100 12.22 28-Aug-09 12.26 12.27 12.25 12.26 12,700 12.23 27-Aug-09 12.20 12.42 12.20 12.39 15,300 12.36 26-Aug-09 12.20 12.29 12.16 12.29 900 12.26 25-Aug-09 12.13 12.36 12.13 12.21 10,300 12.18 * 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