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

The Bancorp Inc (NQ: TBBK )

33.69 +0.29 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 5.600 5.690 5.300 5.670 109,602 -0.29(-4.87%)
Apr 28, 2016 6.070 6.220 5.960 5.960 50,843 -0.18(-2.93%)
Apr 27, 2016 6.150 6.220 6.020 6.140 57,794 -0.03(-0.49%)
Apr 26, 2016 6.080 6.220 6.030 6.170 72,915 +0.11(+1.82%)
Apr 25, 2016 6.160 6.160 5.910 6.060 47,174 -0.15(-2.42%)
Apr 22, 2016 6.050 6.250 6.050 6.210 81,036 +0.16(+2.64%)
Apr 21, 2016 6.020 6.630 5.940 6.050 79,731 +0.01(+0.17%)
Apr 20, 2016 5.940 6.090 5.485 6.040 59,544 +0.09(+1.51%)
Apr 19, 2016 5.960 6.120 5.880 5.950 64,282 -0.01(-0.17%)
Apr 18, 2016 5.720 5.970 5.700 5.960 115,245 +0.22(+3.83%)
Apr 15, 2016 5.770 5.820 5.520 5.740 57,954 -0.06(-1.03%)
Apr 14, 2016 5.760 5.830 5.740 5.800 70,839 +0.01(+0.17%)
Apr 13, 2016 5.470 5.800 5.470 5.790 114,342 +0.36(+6.63%)
Apr 12, 2016 5.410 5.500 5.340 5.430 103,387 +0.02(+0.37%)
Apr 11, 2016 5.250 5.450 5.160 5.410 64,481 +0.19(+3.64%)
Apr 08, 2016 5.200 5.320 5.100 5.220 61,437 +0.05(+0.97%)
Apr 07, 2016 5.390 5.427 5.075 5.170 66,417 -0.26(-4.79%)
Apr 06, 2016 5.340 5.440 5.230 5.430 70,822 +0.07(+1.31%)
Apr 05, 2016 5.140 5.390 5.030 5.360 122,687 +0.18(+3.47%)
Apr 04, 2016 5.270 5.323 5.060 5.180 99,858 -0.06(-1.15%)
Apr 01, 2016 5.660 5.660 5.210 5.240 91,803 -0.48(-8.39%)
Mar 31, 2016 5.790 5.790 5.558 5.720 138,075 -0.07(-1.21%)
Mar 30, 2016 5.770 5.930 5.650 5.790 86,871 +0.03(+0.52%)
Mar 29, 2016 5.330 5.800 5.065 5.760 87,341 +0.40(+7.46%)
Mar 28, 2016 5.390 5.490 5.230 5.360 55,242 -0.03(-0.56%)
Mar 24, 2016 5.100 5.390 5.390 5.390 86,900 +0.25(+4.86%)
Mar 23, 2016 5.640 5.640 5.130 5.140 78,799 -0.53(-9.35%)
Mar 22, 2016 5.500 5.690 5.250 5.670 84,591 +0.11(+1.98%)
Mar 21, 2016 5.640 5.650 5.390 5.560 59,398 -0.11(-1.94%)
Mar 18, 2016 5.390 5.690 5.190 5.670 215,245 +0.32(+5.98%)
Mar 17, 2016 5.040 5.390 4.890 5.350 52,048 +0.31(+6.15%)
Mar 16, 2016 5.200 5.370 4.980 5.040 49,124 -0.25(-4.73%)
Mar 15, 2016 5.250 5.350 5.130 5.290 69,363 -0.01(-0.19%)
Mar 14, 2016 5.180 5.380 5.075 5.300 128,056 +0.12(+2.32%)
Mar 11, 2016 5.200 5.230 5.050 5.180 82,603 -0.02(-0.38%)
Mar 10, 2016 5.190 5.200 5.044 5.200 46,676 +0.02(+0.39%)
Mar 09, 2016 5.290 5.310 5.110 5.180 59,994 -0.08(-1.52%)
Mar 08, 2016 5.370 5.370 5.230 5.260 90,196 -0.14(-2.59%)
Mar 07, 2016 5.230 5.430 5.200 5.400 146,949 +0.15(+2.86%)
Mar 04, 2016 5.250 5.450 5.130 5.250 170,573 +0.05(+0.96%)
Mar 03, 2016 5.020 5.290 4.970 5.200 196,749 +0.19(+3.79%)
Mar 02, 2016 4.880 5.090 4.870 5.010 94,945 +0.13(+2.66%)
Mar 01, 2016 4.800 4.990 4.800 4.880 61,361 +0.11(+2.31%)
Feb 29, 2016 4.740 4.950 4.730 4.770 141,000 +0.01(+0.21%)
Feb 26, 2016 4.590 4.820 4.540 4.760 68,778 +0.18(+3.93%)
Feb 25, 2016 4.420 4.600 4.320 4.580 84,844 +0.19(+4.33%)
Feb 24, 2016 4.490 4.670 4.230 4.390 92,808 -0.18(-3.94%)
Feb 23, 2016 4.400 4.600 4.318 4.570 169,216 +0.14(+3.16%)
Feb 22, 2016 4.670 4.680 4.360 4.430 151,129 -0.20(-4.32%)
Feb 19, 2016 4.520 4.640 4.480 4.630 85,947 +0.10(+2.21%)
Feb 18, 2016 4.570 4.585 4.450 4.530 93,917 -0.04(-0.88%)
Feb 17, 2016 4.750 4.770 4.540 4.570 130,862 -0.14(-2.97%)
Feb 16, 2016 4.450 4.720 4.400 4.710 146,198 +0.30(+6.80%)
Feb 12, 2016 4.080 4.410 4.410 4.410 119,200 +0.32(+7.82%)
Feb 11, 2016 4.320 4.350 4.025 4.090 102,879 -0.32(-7.26%)
Feb 10, 2016 4.100 4.480 4.100 4.410 168,431 +0.34(+8.35%)
Feb 09, 2016 4.030 4.140 3.960 4.070 169,255 -0.04(-0.97%)
Feb 08, 2016 4.140 4.200 3.880 4.110 260,997 -0.07(-1.67%)
Feb 05, 2016 4.350 4.390 4.170 4.180 134,354 -0.17(-3.91%)
Feb 04, 2016 4.480 4.620 4.210 4.350 164,723 -0.17(-3.76%)
Feb 03, 2016 4.670 4.670 4.360 4.520 161,281 -0.18(-3.83%)
Feb 02, 2016 4.920 4.965 4.260 4.700 389,516 -0.30(-6.00%)
Feb 01, 2016 4.760 5.000 4.490 5.000 270,306 +0.50(+11.11%)
Jan 29, 2016 4.500 4.590 4.470 4.500 173,111 +0.00(+0.00%)
Jan 28, 2016 4.480 4.600 4.455 4.500 127,435 +0.06(+1.35%)
Jan 27, 2016 4.420 4.580 4.390 4.440 145,493 +0.03(+0.68%)
Jan 26, 2016 4.490 4.540 4.300 4.410 198,193 -0.04(-0.90%)
Jan 25, 2016 4.750 4.750 4.420 4.450 112,734 -0.30(-6.32%)
Jan 22, 2016 4.860 4.860 4.590 4.750 243,962 -0.05(-1.04%)
Jan 21, 2016 4.830 4.950 4.743 4.800 175,715 -0.01(-0.21%)
Jan 20, 2016 4.790 4.900 4.790 4.810 227,065 -0.04(-0.82%)
Jan 19, 2016 5.250 5.250 4.770 4.850 162,575 -0.36(-6.91%)
Jan 15, 2016 5.110 5.210 5.210 5.210 171,300 -0.02(-0.38%)
Jan 14, 2016 5.200 5.330 5.060 5.230 189,882 +0.08(+1.55%)
Jan 13, 2016 5.110 5.370 5.070 5.150 203,101 +0.08(+1.58%)
Jan 12, 2016 5.310 5.400 5.040 5.070 281,808 -0.16(-3.06%)
Jan 11, 2016 5.470 5.650 5.170 5.230 318,263 -0.23(-4.21%)
Jan 08, 2016 5.860 5.890 5.460 5.460 239,935 -0.36(-6.19%)
Jan 07, 2016 5.970 6.240 5.770 5.820 158,168 -0.30(-4.90%)
Jan 06, 2016 5.950 6.160 5.920 6.120 100,407 +0.07(+1.16%)
Jan 05, 2016 6.060 6.345 5.935 6.050 179,884 +0.00(+0.00%)
Jan 04, 2016 6.230 6.360 6.030 6.050 259,946 -0.32(-5.02%)
Dec 31, 2015 6.480 6.370 6.370 6.370 210,200 -0.15(-2.30%)
Dec 30, 2015 6.550 6.745 6.390 6.520 110,686 -0.06(-0.91%)
Dec 29, 2015 6.550 6.685 6.210 6.580 170,919 +0.08(+1.23%)
Dec 28, 2015 6.640 6.985 6.370 6.500 339,276 -0.29(-4.27%)
Dec 24, 2015 6.410 6.790 6.790 6.790 144,300 +0.40(+6.26%)
Dec 23, 2015 6.370 6.540 6.210 6.390 280,623 -0.01(-0.16%)
Dec 22, 2015 6.380 6.725 6.050 6.400 167,189 +0.03(+0.47%)
Dec 21, 2015 6.450 6.620 6.260 6.370 381,357 -0.06(-0.93%)
Dec 18, 2015 6.710 6.790 6.390 6.430 429,466 -0.32(-4.74%)
Dec 17, 2015 6.710 6.820 6.610 6.750 111,176 +0.05(+0.75%)
Dec 16, 2015 6.610 6.740 6.470 6.700 202,984 +0.07(+1.06%)
Dec 15, 2015 6.580 6.690 6.460 6.630 234,012 -0.02(-0.30%)
Dec 14, 2015 7.160 7.230 6.460 6.650 523,894 -0.54(-7.51%)
Dec 11, 2015 7.380 7.550 7.150 7.190 116,816 -0.39(-5.15%)
Dec 10, 2015 7.380 7.630 7.350 7.580 96,079 +0.18(+2.43%)
Dec 09, 2015 7.450 7.530 7.250 7.400 95,758 -0.07(-0.94%)
Dec 08, 2015 7.350 7.570 7.290 7.470 99,079 +0.01(+0.13%)
Dec 07, 2015 7.730 7.830 7.390 7.460 130,035 -0.31(-3.99%)
Dec 04, 2015 7.690 7.820 7.660 7.770 102,174 +0.08(+1.04%)
Dec 03, 2015 7.690 7.840 7.630 7.690 130,229 +0.04(+0.52%)
Dec 02, 2015 7.720 7.780 7.590 7.650 77,833 -0.07(-0.91%)
Dec 01, 2015 7.720 7.880 7.500 7.720 99,076 +0.04(+0.52%)
Nov 30, 2015 7.770 7.980 7.680 7.680 189,009 -0.09(-1.16%)
Nov 27, 2015 7.490 7.800 7.460 7.770 124,629 +0.27(+3.67%)
Nov 25, 2015 7.380 7.495 7.495 7.495 132,000 +0.12(+1.56%)
Nov 24, 2015 7.170 7.390 7.100 7.380 57,308 +0.18(+2.50%)
Nov 23, 2015 7.290 7.325 7.160 7.200 59,170 -0.08(-1.10%)
Nov 20, 2015 7.230 7.310 7.170 7.280 125,516 +0.08(+1.11%)
Nov 19, 2015 7.150 7.490 7.130 7.200 105,636 +0.06(+0.84%)
Nov 18, 2015 7.420 7.420 7.130 7.140 194,473 -0.23(-3.12%)
Nov 17, 2015 7.440 7.580 7.280 7.370 107,224 -0.05(-0.67%)
Nov 16, 2015 7.380 7.460 7.250 7.420 167,669 +0.05(+0.68%)
Nov 13, 2015 7.580 7.720 7.350 7.370 110,299 -0.29(-3.79%)
Nov 12, 2015 7.780 7.810 7.540 7.660 143,313 -0.20(-2.54%)
Nov 11, 2015 7.960 8.050 7.790 7.860 52,178 -0.09(-1.13%)
Nov 10, 2015 7.830 8.000 7.770 7.950 88,736 +0.01(+0.13%)
Nov 09, 2015 8.070 8.200 7.870 7.940 200,674 -0.14(-1.73%)
Nov 06, 2015 7.780 8.080 7.720 8.080 140,648 +0.31(+3.99%)
Nov 05, 2015 7.640 7.850 7.580 7.770 134,043 +0.13(+1.70%)
Nov 04, 2015 7.630 7.670 7.485 7.640 159,047 +0.01(+0.13%)
Nov 03, 2015 7.440 7.700 7.340 7.630 135,060 +0.19(+2.55%)
Nov 02, 2015 7.180 7.530 7.030 7.440 213,935 +0.24(+3.33%)
Oct 30, 2015 7.200 7.580 7.120 7.200 372,801 -0.50(-6.49%)
Oct 29, 2015 7.780 7.820 7.580 7.700 122,710 -0.13(-1.66%)
Oct 28, 2015 7.360 7.830 7.360 7.830 130,345 +0.45(+6.10%)
Oct 27, 2015 7.450 7.540 7.260 7.380 134,640 -0.10(-1.34%)
Oct 26, 2015 7.500 7.570 7.370 7.480 178,943 -0.05(-0.66%)
Oct 23, 2015 7.180 7.580 7.138 7.530 199,402 +0.37(+5.17%)
Oct 22, 2015 7.050 7.270 7.050 7.160 140,619 +0.13(+1.85%)
Oct 21, 2015 7.010 7.130 6.950 7.030 126,335 +0.06(+0.86%)
Oct 20, 2015 6.880 7.030 6.840 6.970 78,524 +0.09(+1.31%)
Oct 19, 2015 6.860 6.980 6.820 6.880 130,786 +0.00(+0.00%)
Oct 16, 2015 6.950 6.990 6.860 6.880 192,809 -0.04(-0.58%)
Oct 15, 2015 7.210 7.230 6.890 6.920 316,403 -0.32(-4.42%)
Oct 14, 2015 7.670 7.670 7.110 7.240 248,658 -0.47(-6.10%)
Oct 13, 2015 7.660 7.860 7.650 7.710 180,612 +0.03(+0.39%)
Oct 12, 2015 7.550 7.720 7.510 7.680 131,466 +0.12(+1.59%)
Oct 09, 2015 7.520 7.650 7.380 7.560 122,407 +0.04(+0.53%)
Oct 08, 2015 7.520 7.590 7.370 7.520 144,450 -0.03(-0.40%)
Oct 07, 2015 7.460 7.600 6.825 7.550 170,840 +0.11(+1.48%)
Oct 06, 2015 7.460 7.540 7.193 7.440 169,557 -0.02(-0.27%)
Oct 05, 2015 6.940 7.480 6.940 7.460 245,742 +0.51(+7.34%)
Oct 02, 2015 7.150 7.190 6.760 6.950 670,750 -0.21(-2.93%)
Oct 01, 2015 7.600 7.680 7.150 7.160 260,092 -0.46(-6.04%)
Sep 30, 2015 8.230 8.230 7.390 7.620 523,667 -0.60(-7.30%)
Sep 29, 2015 8.500 8.500 8.200 8.220 218,548 -0.24(-2.84%)
Sep 28, 2015 8.620 8.710 8.410 8.460 344,856 -0.19(-2.20%)
Sep 25, 2015 8.920 9.000 8.650 8.650 182,046 -0.17(-1.93%)
Sep 24, 2015 8.640 8.850 8.580 8.820 278,447 +0.09(+1.03%)
Sep 23, 2015 8.430 8.750 8.430 8.730 240,724 +0.35(+4.18%)
Sep 22, 2015 7.870 8.480 7.870 8.380 321,191 +0.43(+5.41%)
Sep 21, 2015 7.820 8.030 7.820 7.950 99,950 +0.17(+2.19%)
Sep 18, 2015 7.710 8.050 7.710 7.780 1,749,729 -0.08(-1.02%)
Sep 17, 2015 7.980 8.190 7.770 7.860 224,081 -0.17(-2.12%)
Sep 16, 2015 7.970 8.080 7.850 8.030 125,690 +0.14(+1.77%)
Sep 15, 2015 8.000 8.000 7.850 7.890 98,778 -0.07(-0.88%)
Sep 14, 2015 8.030 8.070 7.930 7.960 280,645 -0.07(-0.87%)
Sep 11, 2015 7.830 8.060 7.825 8.030 174,766 +0.19(+2.42%)
Sep 10, 2015 7.660 7.860 7.600 7.840 124,304 +0.20(+2.62%)
Sep 09, 2015 7.790 8.170 7.600 7.640 135,898 -0.05(-0.65%)
Sep 08, 2015 7.560 7.700 7.480 7.690 113,918 +0.23(+3.08%)
Sep 04, 2015 7.410 7.460 7.460 7.460 97,200 +0.01(+0.13%)
Sep 03, 2015 7.450 7.540 7.370 7.450 177,870 +0.05(+0.68%)
Sep 02, 2015 7.290 7.430 7.200 7.400 100,594 +0.23(+3.21%)
Sep 01, 2015 7.240 7.300 7.060 7.170 149,132 -0.17(-2.32%)
Aug 31, 2015 7.390 7.460 7.280 7.340 119,540 -0.07(-0.94%)
Aug 28, 2015 7.470 7.550 7.260 7.410 199,551 -0.06(-0.80%)
Aug 27, 2015 7.490 7.590 7.370 7.470 196,423 +0.07(+0.95%)
Aug 26, 2015 7.550 7.550 7.320 7.400 88,192 +0.04(+0.54%)
Aug 25, 2015 7.700 7.700 7.350 7.360 168,279 -0.13(-1.74%)
Aug 24, 2015 7.490 7.760 7.431 7.490 251,655 -0.37(-4.71%)
Aug 21, 2015 7.700 7.940 7.650 7.860 99,472 -0.02(-0.25%)
Aug 20, 2015 7.930 7.960 7.850 7.880 130,860 -0.14(-1.75%)
Aug 19, 2015 8.140 8.140 7.930 8.020 74,543 -0.17(-2.08%)
Aug 18, 2015 8.040 8.220 7.920 8.190 88,511 +0.15(+1.87%)
Aug 17, 2015 7.940 8.160 7.800 8.040 111,515 +0.10(+1.26%)
Aug 14, 2015 7.800 7.970 7.700 7.940 65,624 +0.13(+1.66%)
Aug 13, 2015 7.900 7.930 7.750 7.810 58,776 -0.09(-1.14%)
Aug 12, 2015 8.120 8.120 7.830 7.900 211,561 -0.25(-3.07%)
Aug 11, 2015 8.220 8.220 8.020 8.150 147,054 -0.13(-1.57%)
Aug 10, 2015 8.220 8.380 8.200 8.280 98,724 +0.12(+1.47%)
Aug 07, 2015 8.140 8.295 8.050 8.160 71,298 -0.02(-0.24%)
Aug 06, 2015 8.240 8.250 8.140 8.180 111,055 -0.02(-0.24%)
Aug 05, 2015 8.250 8.350 8.165 8.200 113,417 -0.04(-0.49%)
Aug 04, 2015 8.230 8.370 8.150 8.240 107,147 -0.01(-0.12%)
Aug 03, 2015 8.340 8.680 8.230 8.250 113,451 -0.10(-1.20%)
Jul 31, 2015 8.420 8.480 8.310 8.350 156,341 -0.12(-1.42%)
Jul 30, 2015 8.470 8.580 8.450 8.470 74,823 -0.03(-0.35%)
Jul 29, 2015 8.500 8.620 8.380 8.500 102,784 -0.05(-0.58%)
Jul 28, 2015 8.680 8.690 8.460 8.550 121,689 -0.09(-1.04%)
Jul 27, 2015 8.690 8.810 8.600 8.640 99,072 -0.11(-1.26%)
Jul 24, 2015 9.100 9.100 8.750 8.750 126,304 -0.39(-4.27%)
Jul 23, 2015 9.450 9.460 9.090 9.140 90,907 -0.31(-3.28%)
Jul 22, 2015 9.370 9.500 9.330 9.450 87,807 +0.05(+0.53%)
Jul 21, 2015 9.450 9.470 9.345 9.400 112,293 -0.05(-0.53%)
Jul 20, 2015 9.400 9.500 9.360 9.450 66,298 +0.06(+0.64%)
Jul 17, 2015 9.500 9.500 9.320 9.390 100,946 -0.08(-0.84%)
Jul 16, 2015 9.610 9.610 9.450 9.470 82,658 -0.04(-0.42%)
Jul 15, 2015 9.510 9.640 9.460 9.510 118,777 +0.03(+0.32%)
Jul 14, 2015 9.520 9.640 9.340 9.480 151,110 +0.00(+0.00%)
Jul 13, 2015 9.520 9.630 9.390 9.480 138,893 +0.06(+0.64%)
Jul 10, 2015 9.390 9.560 9.260 9.420 134,150 +0.14(+1.51%)
Jul 09, 2015 9.310 9.455 9.210 9.280 136,790 +0.13(+1.42%)
Jul 08, 2015 9.260 9.350 9.070 9.150 121,378 -0.22(-2.35%)
Jul 07, 2015 9.390 9.420 9.180 9.370 191,905 -0.02(-0.21%)
Jul 06, 2015 9.330 9.430 9.210 9.390 131,627 -0.03(-0.32%)
Jul 02, 2015 9.530 9.420 9.420 9.420 169,200 -0.09(-0.95%)
Jul 01, 2015 9.420 9.590 9.310 9.510 336,246 +0.23(+2.48%)
Jun 30, 2015 9.450 9.520 9.180 9.280 353,252 -0.01(-0.11%)
Jun 29, 2015 9.860 9.860 9.085 9.290 491,200 -1.21(-11.52%)
Jun 26, 2015 10.46 10.52 10.29 10.50 252,664 +0.10(+0.96%)
Jun 25, 2015 10.55 10.57 10.34 10.40 173,567 -0.07(-0.67%)
Jun 24, 2015 10.47 10.62 10.44 10.47 168,278 +0.00(+0.00%)
Jun 23, 2015 10.27 10.57 10.27 10.47 229,327 +0.25(+2.45%)
Jun 22, 2015 10.14 10.30 10.06 10.22 265,825 +0.22(+2.20%)
Jun 19, 2015 9.960 10.18 9.920 10.00 1,112,205 +0.04(+0.40%)
Jun 18, 2015 9.920 10.01 9.820 9.960 186,187 +0.12(+1.22%)
Jun 17, 2015 10.14 10.26 9.820 9.840 133,318 -0.25(-2.48%)
Jun 16, 2015 9.970 10.13 9.970 10.09 184,732 +0.07(+0.70%)
Jun 15, 2015 10.31 10.31 9.980 10.02 270,140 -0.27(-2.62%)
Jun 12, 2015 10.41 10.48 10.22 10.29 196,926 -0.12(-1.15%)
Jun 11, 2015 10.45 10.55 10.18 10.41 241,574 +0.01(+0.10%)
Jun 10, 2015 10.24 10.49 10.21 10.40 110,640 +0.25(+2.46%)
Jun 09, 2015 10.18 10.31 10.03 10.15 155,935 +0.03(+0.30%)
Jun 08, 2015 10.37 10.48 10.10 10.12 196,836 -0.20(-1.94%)
Jun 05, 2015 9.950 10.37 9.895 10.32 183,204 +0.39(+3.93%)
Jun 04, 2015 9.920 10.00 9.840 9.930 127,790 -0.06(-0.60%)
Jun 03, 2015 9.740 10.11 9.700 9.990 654,404 +0.20(+2.04%)
Jun 02, 2015 9.580 9.930 9.520 9.790 88,014 +0.18(+1.87%)
Jun 01, 2015 9.720 9.905 9.590 9.610 121,133 -0.06(-0.62%)
May 29, 2015 9.580 9.690 9.410 9.670 232,151 +0.05(+0.52%)
May 28, 2015 9.640 9.660 9.490 9.620 138,162 -0.07(-0.72%)
May 27, 2015 9.580 9.710 9.400 9.690 242,693 +0.14(+1.47%)
May 26, 2015 9.740 9.780 9.430 9.550 158,962 -0.23(-2.35%)
May 22, 2015 9.920 9.780 9.780 9.780 75,700 -0.16(-1.61%)
May 21, 2015 9.780 9.960 9.680 9.940 253,258 +0.14(+1.43%)
May 20, 2015 9.840 9.840 9.610 9.800 157,169 -0.06(-0.61%)
May 19, 2015 9.680 9.970 9.680 9.860 204,834 +0.18(+1.86%)
May 18, 2015 9.540 9.730 9.520 9.680 134,601 +0.08(+0.83%)
May 15, 2015 9.750 9.750 9.420 9.600 170,601 -0.18(-1.84%)
May 14, 2015 9.880 9.960 9.700 9.780 169,793 -0.08(-0.81%)
May 13, 2015 9.870 9.980 9.790 9.860 85,290 +0.00(+0.00%)
May 12, 2015 9.890 9.920 9.610 9.860 85,141 -0.06(-0.60%)
May 11, 2015 9.830 9.960 9.780 9.920 234,360 +0.07(+0.71%)
May 08, 2015 9.860 9.860 9.610 9.850 88,002 +0.08(+0.82%)
May 07, 2015 9.780 9.840 9.560 9.770 87,575 -0.04(-0.41%)
May 06, 2015 9.620 9.840 9.510 9.810 120,553 +0.21(+2.19%)
May 05, 2015 9.570 9.730 9.495 9.600 193,493 -0.01(-0.10%)
May 04, 2015 9.550 9.660 9.540 9.610 100,507 +0.06(+0.63%)
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.