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

The Bancorp Inc (NQ: TBBK )

32.50 -0.53 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2014 8.780 8.850 8.527 8.590 396,040 -0.20(-2.28%)
Sep 29, 2014 8.880 8.920 8.690 8.790 284,709 -0.18(-2.01%)
Sep 26, 2014 8.850 8.990 8.660 8.970 333,364 +0.13(+1.47%)
Sep 25, 2014 9.050 9.154 8.750 8.840 370,599 -0.25(-2.75%)
Sep 24, 2014 9.060 9.412 8.860 9.090 319,506 +0.04(+0.44%)
Sep 23, 2014 9.320 9.450 9.010 9.050 434,058 -0.28(-3.00%)
Sep 22, 2014 9.970 9.988 9.300 9.330 300,434 -0.67(-6.70%)
Sep 19, 2014 10.00 10.23 9.770 10.00 2,867,909 -0.02(-0.20%)
Sep 18, 2014 9.810 10.31 9.810 10.02 417,521 +0.22(+2.24%)
Sep 17, 2014 9.810 10.04 9.690 9.800 244,098 -0.02(-0.20%)
Sep 16, 2014 9.780 10.05 9.696 9.820 396,122 +0.02(+0.20%)
Sep 15, 2014 9.800 9.882 9.540 9.800 331,761 -0.03(-0.31%)
Sep 12, 2014 9.700 10.01 9.690 9.830 315,118 +0.14(+1.44%)
Sep 11, 2014 9.040 9.770 9.010 9.690 381,317 +0.60(+6.60%)
Sep 10, 2014 9.210 9.296 9.080 9.090 332,511 -0.11(-1.20%)
Sep 09, 2014 9.240 9.310 9.045 9.200 367,912 -0.07(-0.76%)
Sep 08, 2014 9.330 9.330 9.140 9.270 222,644 -0.06(-0.64%)
Sep 05, 2014 9.180 9.390 9.090 9.330 271,315 +0.12(+1.30%)
Sep 04, 2014 9.520 9.730 9.100 9.210 584,913 -0.30(-3.15%)
Sep 03, 2014 9.590 9.750 9.460 9.510 273,387 -0.06(-0.63%)
Sep 02, 2014 9.760 9.820 9.530 9.570 184,499 -0.14(-1.44%)
Aug 29, 2014 9.810 9.710 9.710 9.710 241,400 -0.10(-1.02%)
Aug 28, 2014 9.920 9.960 9.740 9.810 348,751 -0.20(-2.00%)
Aug 27, 2014 9.970 10.04 9.830 10.01 315,412 +0.05(+0.50%)
Aug 26, 2014 9.720 9.960 9.690 9.960 305,803 +0.28(+2.89%)
Aug 25, 2014 9.950 10.06 9.550 9.680 333,793 -0.26(-2.62%)
Aug 22, 2014 9.480 10.04 9.375 9.940 488,558 +0.46(+4.85%)
Aug 21, 2014 9.150 9.490 9.040 9.480 274,628 +0.30(+3.27%)
Aug 20, 2014 9.140 9.230 9.040 9.180 278,045 -0.01(-0.11%)
Aug 19, 2014 8.980 9.200 8.840 9.190 413,241 +0.26(+2.91%)
Aug 18, 2014 8.810 9.010 8.708 8.930 756,360 +0.22(+2.53%)
Aug 15, 2014 8.700 8.790 8.470 8.710 473,136 +0.10(+1.16%)
Aug 14, 2014 8.690 8.750 8.580 8.610 253,001 -0.09(-1.03%)
Aug 13, 2014 8.630 8.750 8.570 8.700 530,824 +0.10(+1.16%)
Aug 12, 2014 9.030 9.070 8.530 8.600 1,043,403 -0.47(-5.18%)
Aug 11, 2014 9.060 9.180 8.920 9.070 250,205 +0.05(+0.55%)
Aug 08, 2014 9.130 9.130 8.940 9.020 385,834 -0.08(-0.88%)
Aug 07, 2014 9.170 9.190 9.002 9.100 382,725 -0.05(-0.55%)
Aug 06, 2014 8.880 9.260 8.880 9.150 378,609 +0.16(+1.78%)
Aug 05, 2014 8.990 9.130 8.910 8.990 316,816 -0.05(-0.55%)
Aug 04, 2014 9.340 9.396 9.030 9.040 481,370 -0.28(-3.00%)
Aug 01, 2014 9.540 9.650 9.260 9.320 386,661 -0.18(-1.89%)
Jul 31, 2014 9.690 9.900 9.480 9.500 580,103 -0.25(-2.56%)
Jul 30, 2014 9.690 9.950 9.680 9.750 363,579 +0.21(+2.20%)
Jul 29, 2014 9.510 9.620 9.455 9.540 223,621 +0.02(+0.21%)
Jul 28, 2014 9.560 9.560 9.280 9.520 420,500 -0.02(-0.21%)
Jul 25, 2014 9.250 9.590 9.250 9.540 634,133 +0.23(+2.47%)
Jul 24, 2014 10.00 10.45 9.300 9.310 1,795,298 -1.56(-14.35%)
Jul 23, 2014 11.01 11.05 10.82 10.87 337,492 -0.13(-1.18%)
Jul 22, 2014 10.93 11.06 10.82 11.00 401,292 +0.13(+1.20%)
Jul 21, 2014 10.93 11.10 10.77 10.87 412,253 -0.13(-1.18%)
Jul 18, 2014 10.91 11.25 10.91 11.00 213,862 +0.06(+0.55%)
Jul 17, 2014 11.29 11.29 10.90 10.94 235,807 -0.37(-3.27%)
Jul 16, 2014 11.52 11.56 11.28 11.31 162,798 -0.17(-1.48%)
Jul 15, 2014 11.50 11.59 11.40 11.48 234,781 -0.01(-0.09%)
Jul 14, 2014 11.63 11.71 11.43 11.49 429,252 -0.06(-0.52%)
Jul 11, 2014 11.47 11.60 11.37 11.55 216,359 +0.04(+0.35%)
Jul 10, 2014 11.55 11.67 11.38 11.51 271,423 -0.29(-2.46%)
Jul 09, 2014 11.77 11.86 11.68 11.80 188,134 +0.09(+0.77%)
Jul 08, 2014 11.85 11.88 11.62 11.71 202,403 -0.18(-1.56%)
Jul 07, 2014 11.94 12.02 11.82 11.89 176,464 -0.10(-0.79%)
Jul 03, 2014 11.87 11.99 11.99 11.99 352,300 +0.17(+1.44%)
Jul 02, 2014 11.93 12.11 11.80 11.82 242,503 -0.08(-0.67%)
Jul 01, 2014 11.90 12.08 11.81 11.90 436,958 -0.01(-0.08%)
Jun 30, 2014 11.83 11.97 11.75 11.91 282,547 +0.01(+0.08%)
Jun 27, 2014 11.90 12.08 11.75 11.90 402,852 -0.12(-1.00%)
Jun 26, 2014 12.23 12.24 11.84 12.02 443,348 +0.28(+2.39%)
Jun 25, 2014 11.35 11.76 11.18 11.74 351,256 +0.34(+2.98%)
Jun 24, 2014 11.67 11.79 11.35 11.40 490,980 -0.34(-2.90%)
Jun 23, 2014 11.86 11.88 11.68 11.74 360,299 -0.12(-1.01%)
Jun 20, 2014 11.86 11.99 11.74 11.86 2,331,129 -0.04(-0.34%)
Jun 19, 2014 12.07 12.13 11.83 11.90 363,035 -0.17(-1.41%)
Jun 18, 2014 11.94 12.15 11.81 12.07 633,178 +0.09(+0.75%)
Jun 17, 2014 11.61 12.00 11.55 11.98 655,312 +0.34(+2.92%)
Jun 16, 2014 11.45 11.79 11.40 11.64 860,136 +0.27(+2.37%)
Jun 13, 2014 11.37 11.60 11.29 11.37 1,286,458 -0.03(-0.26%)
Jun 12, 2014 11.55 11.80 10.98 11.40 1,500,717 -0.14(-1.21%)
Jun 11, 2014 10.98 12.00 9.880 11.54 7,740,338 -4.66(-28.77%)
Jun 10, 2014 16.30 16.53 16.08 16.20 148,000 -0.12(-0.74%)
Jun 06, 2014 16.37 16.64 16.26 16.32 143,643 +0.01(+0.06%)
Jun 05, 2014 15.90 16.39 15.75 16.31 189,271 +0.51(+3.23%)
Jun 04, 2014 15.72 15.93 15.70 15.80 99,893 +0.09(+0.57%)
Jun 03, 2014 15.80 16.00 15.62 15.71 255,162 -0.10(-0.63%)
Jun 02, 2014 15.67 15.95 15.61 15.81 120,697 +0.11(+0.70%)
May 30, 2014 15.57 15.86 15.57 15.70 156,771 +0.10(+0.64%)
May 29, 2014 15.83 15.83 15.46 15.60 174,819 -0.21(-1.33%)
May 28, 2014 15.64 15.96 15.51 15.81 221,833 +0.09(+0.57%)
May 27, 2014 15.18 15.73 14.97 15.72 171,532 +0.65(+4.31%)
May 23, 2014 14.91 15.07 15.07 15.07 99,800 +0.19(+1.28%)
May 22, 2014 14.96 14.98 14.72 14.88 74,828 -0.01(-0.07%)
May 21, 2014 14.96 15.09 14.78 14.89 113,849 -0.04(-0.27%)
May 20, 2014 15.20 15.27 14.87 14.93 195,678 -0.31(-2.07%)
May 19, 2014 15.06 15.39 15.06 15.24 93,893 +0.14(+0.96%)
May 16, 2014 15.20 15.30 14.95 15.10 211,884 -0.16(-1.05%)
May 15, 2014 15.30 15.35 15.00 15.26 175,615 -0.14(-0.91%)
May 14, 2014 15.64 15.64 15.40 15.40 191,296 -0.29(-1.85%)
May 13, 2014 15.88 15.88 15.62 15.69 211,940 -0.22(-1.38%)
May 12, 2014 15.74 16.02 15.70 15.91 150,419 +0.28(+1.79%)
May 09, 2014 15.32 15.65 15.27 15.63 151,360 +0.21(+1.36%)
May 08, 2014 15.48 15.72 15.32 15.42 146,390 -0.07(-0.45%)
May 07, 2014 15.30 15.64 15.27 15.49 269,204 +0.09(+0.58%)
May 06, 2014 15.51 15.75 15.35 15.40 147,704 -0.17(-1.09%)
May 05, 2014 15.71 15.71 15.49 15.57 118,951 -0.20(-1.27%)
May 02, 2014 15.83 16.10 15.69 15.77 232,428 -0.01(-0.06%)
May 01, 2014 15.76 15.86 15.54 15.78 234,169 -0.04(-0.25%)
Apr 30, 2014 15.86 15.99 15.49 15.82 236,493 +0.27(+1.74%)
Apr 29, 2014 15.64 15.69 15.45 15.55 451,110 -0.06(-0.38%)
Apr 28, 2014 15.88 16.04 15.56 15.61 535,197 -0.31(-1.95%)
Apr 25, 2014 15.81 16.98 15.45 15.92 679,526 +0.08(+0.54%)
Apr 24, 2014 15.54 16.46 15.50 15.84 1,503,474 -2.77(-14.87%)
Apr 23, 2014 18.74 18.87 18.51 18.60 105,295 -0.22(-1.17%)
Apr 22, 2014 18.61 19.02 18.52 18.82 104,369 +0.17(+0.91%)
Apr 21, 2014 18.51 18.72 18.41 18.65 89,469 +0.08(+0.43%)
Apr 17, 2014 18.24 18.57 18.57 18.57 150,900 +0.34(+1.87%)
Apr 16, 2014 18.32 18.41 18.12 18.23 159,517 +0.07(+0.39%)
Apr 15, 2014 18.21 18.30 17.95 18.16 204,939 -0.04(-0.22%)
Apr 14, 2014 18.19 18.25 17.90 18.20 113,907 +0.22(+1.22%)
Apr 11, 2014 18.45 18.87 17.89 17.98 136,789 -0.65(-3.49%)
Apr 10, 2014 19.09 19.25 18.52 18.63 190,151 -0.48(-2.51%)
Apr 09, 2014 19.14 19.22 19.00 19.11 121,534 +0.01(+0.05%)
Apr 08, 2014 19.03 19.31 19.02 19.10 123,165 +0.09(+0.47%)
Apr 07, 2014 19.20 19.21 18.77 19.01 178,546 -0.20(-1.04%)
Apr 04, 2014 19.69 19.69 19.12 19.21 197,042 -0.33(-1.69%)
Apr 03, 2014 19.60 19.71 19.25 19.54 105,124 +0.03(+0.15%)
Apr 02, 2014 19.43 19.70 19.20 19.51 102,604 +0.17(+0.88%)
Apr 01, 2014 18.85 19.44 18.68 19.34 205,596 +0.53(+2.82%)
Mar 31, 2014 18.63 19.02 18.57 18.81 155,037 +0.27(+1.46%)
Mar 28, 2014 18.31 18.64 18.14 18.54 273,058 +0.20(+1.09%)
Mar 27, 2014 18.85 18.85 18.29 18.34 152,198 -0.56(-2.96%)
Mar 26, 2014 19.59 19.64 18.90 18.90 115,071 -0.56(-2.88%)
Mar 25, 2014 19.55 19.75 19.36 19.46 148,620 +0.00(+0.00%)
Mar 24, 2014 19.70 19.82 19.15 19.46 194,237 -0.28(-1.42%)
Mar 21, 2014 20.14 20.14 19.49 19.74 1,891,947 -0.31(-1.55%)
Mar 20, 2014 19.95 20.10 19.92 20.05 262,918 +0.08(+0.40%)
Mar 19, 2014 19.90 20.03 19.63 19.97 199,646 +0.04(+0.20%)
Mar 18, 2014 20.00 20.01 19.81 19.93 202,813 -0.05(-0.25%)
Mar 17, 2014 20.05 20.08 19.88 19.98 290,448 +0.00(+0.00%)
Mar 14, 2014 19.45 20.10 19.45 19.98 209,885 +0.42(+2.15%)
Mar 13, 2014 19.68 19.74 19.36 19.56 136,131 -0.04(-0.20%)
Mar 12, 2014 19.12 19.61 19.12 19.60 154,592 +0.29(+1.50%)
Mar 11, 2014 19.48 19.48 19.06 19.31 153,085 -0.13(-0.67%)
Mar 10, 2014 19.53 19.64 19.27 19.44 92,865 -0.12(-0.61%)
Mar 07, 2014 19.38 19.67 19.31 19.56 142,422 +0.30(+1.56%)
Mar 06, 2014 19.50 19.60 19.25 19.26 150,616 -0.29(-1.48%)
Mar 05, 2014 19.85 19.85 19.50 19.55 218,313 -0.35(-1.76%)
Mar 04, 2014 19.56 20.24 19.56 19.90 329,986 +0.58(+3.00%)
Mar 03, 2014 18.97 19.33 18.80 19.32 146,751 +0.17(+0.89%)
Feb 28, 2014 19.26 19.59 18.96 19.15 149,542 -0.05(-0.26%)
Feb 27, 2014 19.18 19.32 18.93 19.20 71,837 -0.04(-0.21%)
Feb 26, 2014 19.11 19.40 19.04 19.24 99,788 +0.21(+1.10%)
Feb 25, 2014 19.26 19.26 18.86 19.03 172,305 -0.24(-1.25%)
Feb 24, 2014 19.18 19.46 18.79 19.27 166,212 +0.17(+0.89%)
Feb 21, 2014 18.84 19.25 18.65 19.10 237,185 +0.37(+1.98%)
Feb 20, 2014 18.94 19.15 18.62 18.73 378,537 -0.15(-0.79%)
Feb 19, 2014 19.30 19.49 18.81 18.88 126,878 -0.54(-2.78%)
Feb 18, 2014 19.61 19.77 19.37 19.42 135,773 -0.12(-0.61%)
Feb 14, 2014 19.27 19.54 19.54 19.54 230,800 +0.30(+1.56%)
Feb 13, 2014 19.13 19.43 18.97 19.24 87,571 +0.00(+0.00%)
Feb 12, 2014 18.97 19.30 18.83 19.24 161,828 +0.24(+1.26%)
Feb 11, 2014 18.39 19.03 18.29 19.00 148,919 +0.59(+3.20%)
Feb 10, 2014 18.58 18.73 18.17 18.41 123,990 -0.14(-0.75%)
Feb 07, 2014 18.55 18.63 18.47 18.55 141,698 +0.03(+0.16%)
Feb 06, 2014 18.79 18.86 18.50 18.52 123,999 -0.20(-1.07%)
Feb 05, 2014 18.64 18.82 18.45 18.72 166,423 -0.04(-0.21%)
Feb 04, 2014 18.69 19.03 18.50 18.76 113,914 +0.18(+0.97%)
Feb 03, 2014 19.06 19.11 18.28 18.58 193,141 -0.47(-2.47%)
Jan 31, 2014 18.85 19.17 18.85 19.05 144,758 -0.12(-0.63%)
Jan 30, 2014 19.07 19.39 18.80 19.17 237,841 +0.23(+1.21%)
Jan 29, 2014 19.02 19.10 18.63 18.94 360,374 -0.29(-1.51%)
Jan 28, 2014 19.25 19.30 18.83 19.23 238,238 -0.02(-0.10%)
Jan 27, 2014 18.62 19.86 18.62 19.25 367,608 +0.35(+1.85%)
Jan 24, 2014 18.21 19.24 17.94 18.90 570,190 +1.28(+7.26%)
Jan 23, 2014 17.83 17.83 17.44 17.62 134,477 -0.31(-1.73%)
Jan 22, 2014 17.70 18.03 17.41 17.93 129,226 +0.24(+1.36%)
Jan 21, 2014 17.90 17.93 17.65 17.69 184,361 -0.07(-0.39%)
Jan 17, 2014 17.95 17.76 17.76 17.76 113,500 -0.20(-1.11%)
Jan 16, 2014 17.93 18.08 17.81 17.96 84,819 -0.06(-0.33%)
Jan 15, 2014 18.00 18.12 17.96 18.02 193,924 +0.02(+0.11%)
Jan 14, 2014 18.02 18.02 17.86 18.00 231,656 -0.01(-0.06%)
Jan 13, 2014 18.00 18.06 17.76 18.01 207,478 +0.01(+0.06%)
Jan 10, 2014 17.98 18.07 17.72 18.00 515,562 +0.38(+2.16%)
Jan 09, 2014 18.11 18.17 17.16 17.62 702,426 -0.81(-4.40%)
Jan 08, 2014 17.92 18.47 17.92 18.43 129,704 +0.53(+2.96%)
Jan 07, 2014 17.80 17.94 17.80 17.90 97,270 +0.25(+1.42%)
Jan 06, 2014 17.60 17.85 17.55 17.65 126,078 +0.14(+0.80%)
Jan 03, 2014 17.46 17.66 17.25 17.51 192,320 +0.04(+0.23%)
Jan 02, 2014 17.87 17.87 17.42 17.47 231,777 -0.44(-2.46%)
Dec 31, 2013 17.87 17.91 17.91 17.91 120,500 +0.06(+0.34%)
Dec 30, 2013 17.99 18.13 17.76 17.85 83,294 -0.16(-0.89%)
Dec 27, 2013 17.89 18.14 17.51 18.01 120,014 +0.20(+1.12%)
Dec 26, 2013 17.95 18.09 17.75 17.81 82,858 -0.11(-0.61%)
Dec 24, 2013 17.90 18.00 17.61 17.92 82,597 +0.06(+0.34%)
Dec 23, 2013 17.72 17.91 17.52 17.86 99,667 +0.27(+1.53%)
Dec 20, 2013 17.29 17.67 16.81 17.59 297,886 +0.38(+2.21%)
Dec 19, 2013 17.19 17.48 16.95 17.21 81,830 +0.02(+0.12%)
Dec 18, 2013 16.98 17.41 16.62 17.19 121,760 +0.28(+1.66%)
Dec 17, 2013 16.85 16.97 16.64 16.91 120,271 +0.06(+0.36%)
Dec 16, 2013 16.92 16.92 16.45 16.85 139,604 +0.04(+0.24%)
Dec 13, 2013 16.87 16.96 16.47 16.81 136,128 +0.02(+0.12%)
Dec 12, 2013 17.06 17.21 16.76 16.79 81,739 -0.31(-1.81%)
Dec 11, 2013 17.58 17.65 17.00 17.10 95,785 -0.46(-2.62%)
Dec 10, 2013 17.64 17.76 17.45 17.56 104,180 -0.16(-0.90%)
Dec 09, 2013 17.29 17.82 17.25 17.72 109,404 +0.44(+2.55%)
Dec 06, 2013 16.88 17.32 16.84 17.28 0 +0.58(+3.47%)
Dec 05, 2013 16.84 16.87 16.45 16.70 0 -0.17(-1.01%)
Dec 04, 2013 17.34 17.40 16.45 16.87 0 -0.56(-3.21%)
Dec 03, 2013 17.50 17.71 17.30 17.43 0 -0.07(-0.40%)
Dec 02, 2013 18.30 18.30 17.50 17.50 96,500 -0.80(-4.37%)
Nov 29, 2013 18.29 18.48 18.22 18.30 0 +0.12(+0.66%)
Nov 27, 2013 17.94 18.30 17.94 18.18 0 +0.23(+1.28%)
Nov 26, 2013 17.46 18.09 17.46 17.95 0 +0.37(+2.10%)
Nov 25, 2013 17.31 17.80 17.30 17.58 76,882 +0.27(+1.56%)
Nov 22, 2013 17.29 17.41 17.03 17.31 0 +0.08(+0.46%)
Nov 21, 2013 17.11 17.39 16.99 17.23 102,004 +0.20(+1.17%)
Nov 20, 2013 17.62 17.62 16.96 17.03 0 -0.57(-3.24%)
Nov 19, 2013 17.69 17.72 17.34 17.60 117,999 -0.12(-0.68%)
Nov 18, 2013 17.85 18.10 17.67 17.72 0 -0.14(-0.78%)
Nov 15, 2013 17.75 17.98 17.57 17.86 0 +0.18(+1.02%)
Nov 14, 2013 17.35 17.76 17.23 17.68 174,102 +0.63(+3.70%)
Nov 12, 2013 17.15 17.34 16.87 17.05 0 -0.10(-0.58%)
Nov 11, 2013 16.73 17.20 16.55 17.15 0 +0.43(+2.58%)
Nov 08, 2013 16.12 16.76 16.12 16.72 0 +0.58(+3.58%)
Nov 07, 2013 16.30 16.49 16.14 16.14 85,966 -0.09(-0.55%)
Nov 06, 2013 16.45 16.45 16.20 16.23 124,707 -0.15(-0.92%)
Nov 05, 2013 16.38 16.45 16.18 16.38 83,021 -0.03(-0.18%)
Nov 04, 2013 16.14 16.50 16.00 16.41 241,464 +0.27(+1.67%)
Nov 01, 2013 16.09 16.32 15.78 16.14 0 -0.03(-0.19%)
Oct 31, 2013 16.60 16.66 16.15 16.17 0 -0.47(-2.82%)
Oct 30, 2013 16.78 16.91 16.47 16.64 209,651 -0.18(-1.07%)
Oct 29, 2013 16.95 17.06 16.77 16.82 0 -0.09(-0.53%)
Oct 28, 2013 16.96 17.00 16.69 16.91 0 -0.02(-0.12%)
Oct 25, 2013 18.35 18.35 16.00 16.93 0 -1.61(-8.68%)
Oct 24, 2013 18.58 18.65 18.43 18.54 95,721 -0.04(-0.22%)
Oct 23, 2013 18.69 18.80 18.56 18.58 0 -0.16(-0.85%)
Oct 22, 2013 18.96 19.14 18.72 18.74 88,985 -0.14(-0.74%)
Oct 21, 2013 18.69 19.00 18.45 18.88 73,348 +0.27(+1.45%)
Oct 18, 2013 18.72 18.83 18.53 18.61 113,706 +0.03(+0.16%)
Oct 17, 2013 18.45 18.65 18.33 18.58 147,328 +0.02(+0.11%)
Oct 16, 2013 18.51 18.83 18.37 18.56 152,217 +0.13(+0.71%)
Oct 15, 2013 18.77 18.87 18.40 18.43 111,229 -0.37(-1.97%)
Oct 14, 2013 18.47 18.99 18.40 18.80 128,128 +0.26(+1.40%)
Oct 11, 2013 18.40 18.81 18.28 18.54 0 +0.13(+0.71%)
Oct 10, 2013 18.00 18.58 18.00 18.41 168,905 +0.57(+3.20%)
Oct 09, 2013 17.45 17.91 17.43 17.84 169,972 +0.40(+2.29%)
Oct 08, 2013 17.54 17.77 17.41 17.44 115,462 -0.05(-0.29%)
Oct 07, 2013 17.40 17.66 17.23 17.49 0 -0.01(-0.06%)
Oct 04, 2013 17.52 17.91 17.40 17.50 0 -0.07(-0.40%)
Oct 03, 2013 17.53 17.66 17.26 17.57 0 +0.04(+0.23%)
Oct 02, 2013 17.53 17.77 17.42 17.53 286,717 -0.13(-0.74%)
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.