Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 5.380 5.380 4.830 5.000 16,083 -0.26(-4.94%)
Sep 29, 2008 5.200 5.590 4.960 5.260 55,914 +0.08(+1.54%)
Sep 26, 2008 5.850 5.850 5.010 5.180 115,393 -0.09(-1.71%)
Sep 25, 2008 5.080 5.500 5.000 5.270 264,033 +0.27(+5.40%)
Sep 24, 2008 6.000 6.000 4.810 5.000 49,866 -0.18(-3.47%)
Sep 23, 2008 5.160 5.390 5.030 5.180 19,749 -0.05(-0.96%)
Sep 22, 2008 7.000 7.000 5.230 5.230 29,821 -1.14(-17.90%)
Sep 19, 2008 6.970 6.970 5.690 6.370 237,636 +0.90(+16.45%)
Sep 18, 2008 5.240 5.580 4.890 5.470 132,183 +0.40(+7.89%)
Sep 17, 2008 5.136 5.220 5.000 5.070 71,536 -0.43(-7.82%)
Sep 16, 2008 5.260 5.500 5.140 5.500 47,860 +0.12(+2.23%)
Sep 15, 2008 5.570 5.600 5.320 5.380 40,296 -0.43(-7.40%)
Sep 12, 2008 5.670 5.880 5.580 5.810 27,465 +0.05(+0.87%)
Sep 11, 2008 5.660 5.900 5.500 5.760 29,912 -0.02(-0.35%)
Sep 10, 2008 6.160 6.160 5.630 5.780 59,349 -0.27(-4.46%)
Sep 09, 2008 6.400 6.400 6.020 6.050 95,623 -0.27(-4.27%)
Sep 08, 2008 6.140 6.500 5.950 6.320 178,578 +0.42(+7.12%)
Sep 05, 2008 6.050 6.050 5.530 5.900 124,226 -0.24(-3.91%)
Sep 04, 2008 5.690 6.840 5.510 6.140 259,434 +0.33(+5.68%)
Sep 03, 2008 4.690 6.130 4.640 5.810 311,780 +0.92(+18.81%)
Sep 02, 2008 4.730 4.890 4.510 4.890 115,114 +0.29(+6.30%)
Aug 29, 2008 4.910 4.910 4.600 4.600 43,864 -0.16(-3.36%)
Aug 28, 2008 4.790 4.940 4.620 4.760 62,875 +0.04(+0.85%)
Aug 27, 2008 4.840 5.020 4.710 4.720 33,142 -0.15(-3.08%)
Aug 26, 2008 4.800 5.050 4.420 4.870 98,934 +0.09(+1.88%)
Aug 25, 2008 4.960 5.000 4.690 4.780 80,417 -0.19(-3.92%)
Aug 22, 2008 5.100 5.200 4.940 4.975 39,763 -0.03(-0.50%)
Aug 21, 2008 5.110 5.180 4.790 5.000 105,548 -0.16(-3.10%)
Aug 20, 2008 5.320 5.320 5.110 5.160 81,990 -0.10(-1.90%)
Aug 19, 2008 5.650 5.650 5.150 5.260 65,379 -0.26(-4.71%)
Aug 18, 2008 5.540 5.700 5.350 5.520 72,832 +0.12(+2.22%)
Aug 15, 2008 5.600 5.600 5.280 5.400 109,595 -0.21(-3.74%)
Aug 14, 2008 5.550 5.730 5.480 5.610 90,938 +0.01(+0.18%)
Aug 13, 2008 5.610 5.910 5.460 5.600 58,843 -0.03(-0.53%)
Aug 12, 2008 5.680 5.820 5.500 5.630 30,933 -0.04(-0.71%)
Aug 11, 2008 5.480 5.930 5.480 5.670 146,099 +0.22(+4.04%)
Aug 08, 2008 5.450 5.700 5.350 5.450 101,877 -0.08(-1.45%)
Aug 07, 2008 5.470 5.680 5.330 5.530 57,360 -0.02(-0.36%)
Aug 06, 2008 5.700 5.900 5.500 5.550 96,065 -0.15(-2.63%)
Aug 05, 2008 5.790 5.840 5.590 5.700 83,639 +0.03(+0.53%)
Aug 04, 2008 5.850 5.940 5.650 5.670 74,893 -0.13(-2.24%)
Aug 01, 2008 5.900 5.960 5.620 5.800 59,271 -0.01(-0.17%)
Jul 31, 2008 5.640 6.310 5.600 5.810 130,120 +0.06(+1.04%)
Jul 30, 2008 5.470 5.900 5.470 5.750 319,937 +0.39(+7.28%)
Jul 29, 2008 5.360 5.590 5.130 5.360 321,439 +0.12(+2.29%)
Jul 28, 2008 5.800 5.990 5.060 5.240 430,948 -1.10(-17.35%)
Jul 25, 2008 6.650 6.650 6.290 6.340 102,208 -0.24(-3.65%)
Jul 24, 2008 7.880 7.880 6.400 6.580 120,195 -1.42(-17.75%)
Jul 23, 2008 6.940 8.020 6.720 8.000 260,644 +1.39(+21.03%)
Jul 22, 2008 6.400 6.730 6.371 6.610 56,934 +0.11(+1.69%)
Jul 21, 2008 6.580 6.700 6.380 6.500 59,473 +0.00(+0.00%)
Jul 18, 2008 6.760 7.010 6.480 6.500 221,635 -0.30(-4.41%)
Jul 17, 2008 6.480 6.950 6.480 6.800 112,251 +0.24(+3.66%)
Jul 16, 2008 6.100 6.830 6.000 6.560 508,480 +0.42(+6.84%)
Jul 15, 2008 7.150 7.150 6.140 6.140 122,827 -0.42(-6.40%)
Jul 14, 2008 7.330 7.330 6.060 6.560 223,927 -0.76(-10.38%)
Jul 11, 2008 7.430 7.620 7.120 7.320 23,009 -0.14(-1.88%)
Jul 10, 2008 7.520 7.940 7.370 7.460 19,340 -0.09(-1.19%)
Jul 09, 2008 7.710 7.840 7.260 7.550 22,766 -0.14(-1.82%)
Jul 08, 2008 7.450 7.890 7.440 7.690 106,453 +0.19(+2.53%)
Jul 07, 2008 7.670 7.730 7.270 7.500 138,561 -0.03(-0.40%)
Jul 04, 2008 7.740 7.740 7.280 7.530 20,208 +0.00(+0.00%)
Jul 03, 2008 7.740 7.740 7.280 7.530 20,208 -0.17(-2.21%)
Jul 02, 2008 8.825 8.825 7.550 7.700 42,786 -0.40(-4.94%)
Jul 01, 2008 7.500 8.490 7.290 8.100 260,158 +0.48(+6.30%)
Jun 30, 2008 8.730 8.770 7.580 7.620 64,861 -0.40(-4.99%)
Jun 27, 2008 8.490 8.980 8.020 8.020 1,288,312 -0.48(-5.65%)
Jun 26, 2008 8.660 8.850 8.120 8.500 72,786 -0.29(-3.30%)
Jun 25, 2008 8.570 9.350 8.570 8.790 50,902 +0.24(+2.81%)
Jun 24, 2008 8.290 8.880 8.290 8.550 61,913 +0.11(+1.30%)
Jun 23, 2008 9.010 9.010 8.430 8.440 24,792 -0.48(-5.38%)
Jun 20, 2008 8.360 9.040 8.000 8.920 130,472 +0.49(+5.81%)
Jun 19, 2008 8.090 8.690 8.090 8.430 57,373 +0.30(+3.69%)
Jun 18, 2008 8.620 8.740 7.610 8.130 120,290 -0.57(-6.55%)
Jun 17, 2008 8.840 9.000 8.660 8.700 66,232 -0.11(-1.25%)
Jun 16, 2008 9.260 9.350 8.750 8.810 126,455 -0.47(-5.06%)
Jun 13, 2008 9.350 9.600 9.180 9.280 49,491 +0.05(+0.54%)
Jun 12, 2008 9.540 9.920 9.200 9.230 68,652 -0.25(-2.64%)
Jun 11, 2008 10.09 10.09 9.470 9.480 47,414 -0.67(-6.60%)
Jun 10, 2008 9.970 10.49 9.710 10.15 37,659 +0.27(+2.73%)
Jun 09, 2008 9.920 10.16 9.710 9.880 88,125 -0.03(-0.30%)
Jun 06, 2008 10.59 10.69 9.720 9.910 88,065 -0.81(-7.56%)
Jun 05, 2008 10.27 10.73 10.15 10.72 57,208 +0.44(+4.28%)
Jun 04, 2008 10.10 10.75 10.08 10.28 45,094 +0.15(+1.48%)
Jun 03, 2008 10.32 10.45 9.730 10.13 46,422 -0.13(-1.27%)
Jun 02, 2008 10.68 10.70 10.21 10.26 49,439 -0.39(-3.66%)
May 30, 2008 11.07 11.07 10.55 10.65 35,888 -0.39(-3.53%)
May 29, 2008 10.76 11.40 10.72 11.04 41,707 +0.21(+1.94%)
May 28, 2008 11.30 11.30 10.75 10.83 97,732 -0.38(-3.39%)
May 27, 2008 11.24 11.29 10.80 11.21 75,473 +0.00(+0.00%)
May 26, 2008 11.30 11.68 11.02 11.21 42,573 +0.00(+0.00%)
May 23, 2008 11.30 11.68 11.02 11.21 42,573 -0.16(-1.41%)
May 22, 2008 11.05 11.73 11.05 11.37 28,605 +0.33(+2.99%)
May 21, 2008 11.23 11.48 11.03 11.04 24,498 -0.15(-1.34%)
May 20, 2008 11.22 11.89 11.18 11.19 29,230 -0.10(-0.89%)
May 19, 2008 11.29 11.92 11.16 11.29 44,863 +0.00(+0.00%)
May 16, 2008 11.74 11.74 11.13 11.29 37,708 -0.35(-2.97%)
May 15, 2008 11.60 11.88 11.50 11.63 28,655 +0.02(+0.13%)
May 14, 2008 12.63 12.78 11.52 11.62 506,576 -1.00(-7.92%)
May 13, 2008 12.63 12.84 12.06 12.62 228,247 +0.03(+0.24%)
May 12, 2008 12.04 12.65 11.67 12.59 60,779 +0.55(+4.57%)
May 09, 2008 11.51 12.50 11.14 12.04 418,386 +0.36(+3.08%)
May 08, 2008 11.23 12.09 11.07 11.68 117,541 +0.53(+4.75%)
May 07, 2008 12.03 12.49 11.15 11.15 129,439 -0.84(-7.01%)
May 06, 2008 11.55 12.28 11.26 11.99 76,796 +0.35(+3.01%)
May 05, 2008 11.82 12.46 11.52 11.64 66,366 -0.19(-1.61%)
May 02, 2008 12.01 12.82 11.70 11.83 97,641 +0.02(+0.17%)
May 01, 2008 11.03 12.00 11.03 11.81 67,988 +0.75(+6.78%)
Apr 30, 2008 11.44 11.60 10.71 11.06 48,189 -0.32(-2.81%)
Apr 29, 2008 11.99 11.99 11.11 11.38 120,860 -0.64(-5.32%)
Apr 28, 2008 12.18 12.35 11.12 12.02 87,551 -0.38(-3.06%)
Apr 25, 2008 12.40 12.58 11.00 12.40 50,476 +0.31(+2.56%)
Apr 24, 2008 11.39 12.28 11.04 12.09 35,291 +0.73(+6.43%)
Apr 23, 2008 11.39 12.10 11.08 11.36 45,762 +0.03(+0.26%)
Apr 22, 2008 11.25 11.61 10.95 11.33 67,969 +0.00(+0.00%)
Apr 21, 2008 11.84 11.99 11.33 11.33 43,051 -0.63(-5.27%)
Apr 18, 2008 11.51 12.05 11.29 11.96 46,139 +0.73(+6.50%)
Apr 17, 2008 11.90 12.05 11.17 11.23 28,805 -0.75(-6.26%)
Apr 16, 2008 11.32 12.05 10.93 11.98 60,304 +0.79(+7.06%)
Apr 15, 2008 11.01 11.23 10.71 11.19 16,104 +0.58(+5.47%)
Apr 14, 2008 10.75 11.09 10.45 10.61 30,543 -0.16(-1.49%)
Apr 11, 2008 11.13 11.23 10.59 10.77 34,021 -0.47(-4.18%)
Apr 10, 2008 10.84 11.33 10.61 11.24 25,471 +0.45(+4.17%)
Apr 09, 2008 11.39 11.94 10.79 10.79 36,300 -0.70(-6.09%)
Apr 08, 2008 11.92 12.05 11.41 11.49 37,253 -0.57(-4.73%)
Apr 07, 2008 11.93 12.14 11.60 12.06 25,982 +0.24(+2.03%)
Apr 04, 2008 13.01 13.01 10.43 11.82 88,850 -1.15(-8.87%)
Apr 03, 2008 13.10 13.10 12.48 12.97 51,111 -0.10(-0.77%)
Apr 02, 2008 12.82 13.10 12.43 13.07 47,213 +0.12(+0.93%)
Apr 01, 2008 12.31 13.00 12.31 12.95 46,925 +0.87(+7.20%)
Mar 31, 2008 12.04 12.51 11.80 12.08 53,075 -0.10(-0.82%)
Mar 28, 2008 12.31 12.85 12.18 12.18 32,866 -0.11(-0.90%)
Mar 27, 2008 12.69 12.72 12.09 12.29 35,050 -0.36(-2.85%)
Mar 26, 2008 12.16 12.80 12.16 12.65 40,547 -0.13(-1.02%)
Mar 25, 2008 12.28 12.85 12.28 12.78 74,497 +0.54(+4.41%)
Mar 24, 2008 12.64 12.90 12.06 12.24 90,358 -0.35(-2.78%)
Mar 21, 2008 12.28 12.65 11.87 12.59 211,160 +0.00(+0.00%)
Mar 20, 2008 12.28 12.65 11.87 12.59 211,160 +0.66(+5.53%)
Mar 19, 2008 12.60 13.30 11.93 11.93 41,862 -0.53(-4.25%)
Mar 18, 2008 12.42 12.50 11.64 12.46 60,998 +0.30(+2.47%)
Mar 17, 2008 10.80 12.56 10.50 12.16 56,193 +1.07(+9.65%)
Mar 14, 2008 11.84 11.84 10.62 11.09 56,368 -0.75(-6.33%)
Mar 13, 2008 11.11 11.98 10.91 11.84 26,251 +0.57(+5.06%)
Mar 12, 2008 11.04 12.03 10.97 11.27 47,305 +0.26(+2.36%)
Mar 11, 2008 10.92 11.09 10.80 11.01 123,830 +0.41(+3.87%)
Mar 10, 2008 11.35 11.35 10.55 10.60 55,819 -0.75(-6.61%)
Mar 07, 2008 10.73 11.43 10.73 11.35 38,727 +0.55(+5.09%)
Mar 06, 2008 11.15 11.29 10.80 10.80 29,608 -0.43(-3.83%)
Mar 05, 2008 11.47 11.56 10.96 11.23 82,383 -0.18(-1.58%)
Mar 04, 2008 11.05 11.54 11.05 11.41 39,393 +0.27(+2.42%)
Mar 03, 2008 11.44 11.75 10.79 11.14 145,430 -0.30(-2.62%)
Feb 29, 2008 10.78 11.47 10.67 11.44 170,960 +0.51(+4.67%)
Feb 28, 2008 11.58 11.58 10.86 10.93 84,245 -0.75(-6.42%)
Feb 27, 2008 12.17 12.17 11.50 11.68 73,086 -0.64(-5.19%)
Feb 26, 2008 11.82 12.55 11.73 12.32 45,025 +0.40(+3.36%)
Feb 25, 2008 11.27 12.13 11.16 11.92 51,978 +0.63(+5.58%)
Feb 22, 2008 11.31 11.40 10.92 11.29 64,719 +0.14(+1.26%)
Feb 21, 2008 11.54 11.87 11.15 11.15 43,405 -0.29(-2.53%)
Feb 20, 2008 11.17 11.79 11.17 11.44 21,826 +0.19(+1.69%)
Feb 19, 2008 11.46 11.85 11.23 11.25 62,155 -0.04(-0.35%)
Feb 18, 2008 11.46 11.60 11.24 11.29 139,234 +0.00(+0.00%)
Feb 15, 2008 11.46 11.60 11.24 11.29 139,234 -0.26(-2.25%)
Feb 14, 2008 11.35 11.76 11.10 11.55 105,504 +0.20(+1.76%)
Feb 13, 2008 10.80 11.35 10.80 11.35 88,916 +0.70(+6.57%)
Feb 12, 2008 11.17 11.17 10.57 10.65 125,313 -0.29(-2.65%)
Feb 11, 2008 11.84 11.85 10.84 10.94 145,021 -0.87(-7.37%)
Feb 08, 2008 12.67 12.91 11.51 11.81 101,379 -0.98(-7.66%)
Feb 07, 2008 12.77 13.21 11.90 12.79 160,385 +0.02(+0.16%)
Feb 06, 2008 13.56 13.56 12.11 12.77 244,196 -0.80(-5.90%)
Feb 05, 2008 14.29 14.99 13.51 13.57 84,792 -1.04(-7.12%)
Feb 04, 2008 14.32 15.52 13.84 14.61 115,055 +0.29(+2.03%)
Feb 01, 2008 14.62 14.64 13.82 14.32 53,123 -0.21(-1.45%)
Jan 31, 2008 14.33 14.92 13.16 14.53 98,904 +1.07(+7.95%)
Jan 30, 2008 13.87 14.36 13.17 13.46 59,412 -0.29(-2.11%)
Jan 29, 2008 12.36 13.76 11.36 13.75 99,264 +1.26(+10.09%)
Jan 28, 2008 13.00 13.20 12.19 12.49 39,094 +0.10(+0.81%)
Jan 25, 2008 13.98 14.07 12.33 12.39 60,377 -1.26(-9.23%)
Jan 24, 2008 13.29 14.13 12.96 13.65 67,219 +0.41(+3.10%)
Jan 23, 2008 11.54 13.58 11.05 13.24 97,331 +1.39(+11.73%)
Jan 22, 2008 11.51 12.36 11.50 11.85 60,099 -0.11(-0.92%)
Jan 21, 2008 11.60 12.24 11.60 11.96 81,017 +0.00(+0.00%)
Jan 18, 2008 11.60 12.24 11.60 11.96 81,017 +0.29(+2.49%)
Jan 17, 2008 11.76 12.17 11.63 11.67 48,097 -0.03(-0.26%)
Jan 16, 2008 11.37 12.25 11.15 11.70 95,456 +0.31(+2.72%)
Jan 15, 2008 11.03 12.25 11.00 11.39 101,595 +0.04(+0.35%)
Jan 14, 2008 11.22 11.75 11.04 11.35 65,519 +0.24(+2.16%)
Jan 11, 2008 11.30 11.75 10.75 11.11 121,878 -0.26(-2.29%)
Jan 10, 2008 11.31 11.76 10.91 11.37 174,818 -0.07(-0.61%)
Jan 09, 2008 11.93 12.28 11.12 11.44 110,430 -0.57(-4.75%)
Jan 08, 2008 12.40 12.44 11.90 12.01 75,401 -0.36(-2.91%)
Jan 07, 2008 12.75 12.90 12.16 12.37 36,285 -0.39(-3.06%)
Jan 04, 2008 12.75 12.96 12.06 12.76 106,497 -0.17(-1.31%)
Jan 03, 2008 13.05 13.36 12.93 12.93 53,019 -0.12(-0.92%)
Jan 02, 2008 13.39 13.58 12.86 13.05 62,717 -0.41(-3.05%)
Jan 01, 2008 13.12 13.60 13.12 13.46 79,317 +0.00(+0.00%)
Dec 31, 2007 13.12 13.60 13.12 13.46 79,317 +0.19(+1.43%)
Dec 28, 2007 13.54 13.69 12.98 13.27 76,263 -0.13(-0.97%)
Dec 27, 2007 13.91 13.91 13.35 13.40 85,657 -0.51(-3.67%)
Dec 26, 2007 13.70 14.40 13.70 13.91 82,445 -0.03(-0.22%)
Dec 24, 2007 13.70 14.43 13.61 13.94 44,442 +0.39(+2.88%)
Dec 21, 2007 13.24 13.55 12.99 13.55 128,675 +0.56(+4.31%)
Dec 20, 2007 13.16 13.16 12.62 12.99 53,766 -0.01(-0.08%)
Dec 19, 2007 12.99 13.15 12.88 13.00 51,764 +0.05(+0.39%)
Dec 18, 2007 12.46 12.98 11.75 12.95 160,823 +0.67(+5.46%)
Dec 17, 2007 12.86 13.53 12.16 12.28 108,531 -0.70(-5.39%)
Dec 14, 2007 13.82 13.93 12.97 12.98 51,026 -1.08(-7.68%)
Dec 13, 2007 14.27 14.56 13.64 14.06 39,769 -0.36(-2.50%)
Dec 12, 2007 15.20 15.20 14.38 14.42 70,146 -0.46(-3.09%)
Dec 11, 2007 15.74 15.98 14.76 14.88 110,925 -0.75(-4.80%)
Dec 10, 2007 15.58 16.10 15.44 15.63 22,533 +0.05(+0.32%)
Dec 07, 2007 15.57 15.66 15.41 15.58 27,018 -0.27(-1.70%)
Dec 06, 2007 16.56 16.56 15.38 15.85 24,555 +0.16(+1.02%)
Dec 05, 2007 15.26 15.75 15.26 15.69 48,999 +0.67(+4.46%)
Dec 04, 2007 15.83 15.83 15.01 15.02 54,740 -0.86(-5.42%)
Dec 03, 2007 16.45 16.52 15.85 15.88 56,050 -0.28(-1.73%)
Nov 30, 2007 15.55 16.55 15.46 16.16 163,371 +0.76(+4.94%)
Nov 29, 2007 15.05 15.69 15.05 15.40 84,125 -0.11(-0.71%)
Nov 28, 2007 15.40 16.02 15.33 15.51 86,935 +0.31(+2.04%)
Nov 27, 2007 15.13 15.95 15.05 15.20 161,193 +0.11(+0.73%)
Nov 26, 2007 16.47 16.47 15.00 15.09 62,478 -1.39(-8.43%)
Nov 23, 2007 16.43 16.69 16.17 16.48 16,978 -0.01(-0.06%)
Nov 21, 2007 16.27 17.10 16.27 16.49 32,068 +0.09(+0.55%)
Nov 20, 2007 16.25 16.47 16.10 16.40 49,182 +0.12(+0.74%)
Nov 19, 2007 16.85 16.85 16.10 16.28 34,352 -0.72(-4.24%)
Nov 16, 2007 18.02 18.02 16.90 17.00 33,246 -0.96(-5.35%)
Nov 15, 2007 17.64 18.09 17.23 17.96 44,086 +0.21(+1.18%)
Nov 14, 2007 17.43 18.23 17.37 17.75 53,653 +0.45(+2.60%)
Nov 13, 2007 16.00 17.31 15.75 17.30 60,391 +1.15(+7.12%)
Nov 12, 2007 16.44 16.62 15.98 16.15 51,992 -0.23(-1.40%)
Nov 09, 2007 15.53 16.57 15.53 16.38 79,728 +0.60(+3.80%)
Nov 08, 2007 15.55 15.90 15.41 15.78 43,458 +0.28(+1.81%)
Nov 07, 2007 15.78 16.09 15.39 15.50 50,110 -0.51(-3.19%)
Nov 06, 2007 15.65 16.12 15.41 16.01 30,156 +0.41(+2.63%)
Nov 05, 2007 16.03 16.09 15.39 15.60 27,769 -0.62(-3.82%)
Nov 02, 2007 16.31 17.05 16.00 16.22 55,606 +0.07(+0.43%)
Nov 01, 2007 17.64 17.75 16.02 16.15 84,505 -1.80(-10.03%)
Oct 31, 2007 18.47 18.52 17.55 17.95 60,152 -0.42(-2.29%)
Oct 30, 2007 18.00 18.54 18.00 18.37 53,832 +0.45(+2.51%)
Oct 29, 2007 18.38 18.40 17.81 17.92 28,173 -0.47(-2.56%)
Oct 26, 2007 17.82 18.59 17.54 18.39 66,478 +0.89(+5.09%)
Oct 25, 2007 17.69 17.75 17.50 17.50 34,711 -0.28(-1.57%)
Oct 24, 2007 17.50 17.90 17.50 17.78 33,581 +0.13(+0.74%)
Oct 23, 2007 17.64 17.88 17.29 17.65 25,830 +0.18(+1.03%)
Oct 22, 2007 16.16 17.52 15.75 17.47 49,200 +1.15(+7.05%)
Oct 19, 2007 17.38 17.38 16.14 16.32 63,140 -1.08(-6.21%)
Oct 18, 2007 17.82 18.02 17.27 17.40 35,533 -0.50(-2.79%)
Oct 17, 2007 18.39 18.39 17.41 17.90 71,719 -0.38(-2.08%)
Oct 16, 2007 17.96 18.31 17.86 18.28 43,785 +0.30(+1.67%)
Oct 15, 2007 18.39 18.39 17.28 17.98 57,135 -0.44(-2.39%)
Oct 12, 2007 18.65 19.17 18.30 18.42 19,351 -0.24(-1.29%)
Oct 11, 2007 19.18 19.50 18.27 18.66 24,937 -0.46(-2.41%)
Oct 10, 2007 19.19 19.30 18.75 19.12 18,301 -0.09(-0.47%)
Oct 09, 2007 19.19 19.38 18.62 19.21 12,603 +0.05(+0.26%)
Oct 08, 2007 19.59 19.59 18.85 19.16 14,299 -0.43(-2.19%)
Oct 05, 2007 19.17 19.87 18.73 19.59 28,672 +0.65(+3.43%)
Oct 04, 2007 19.36 19.88 18.90 18.94 20,538 -0.31(-1.61%)
Oct 03, 2007 19.81 19.96 19.10 19.25 26,292 -0.71(-3.56%)
Oct 02, 2007 19.49 20.50 19.45 19.96 53,799 +0.56(+2.89%)
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.