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

The Bancorp Inc (NQ: TBBK )

32.85 +0.10 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2019 10.45 10.45 10.05 10.21 256,326 -0.25(-2.39%)
Apr 29, 2019 10.54 10.87 10.42 10.46 462,225 +0.11(+1.06%)
Apr 26, 2019 9.490 10.42 9.430 10.35 446,800 +1.50(+16.95%)
Apr 25, 2019 8.790 8.940 8.580 8.850 120,296 -0.01(-0.11%)
Apr 24, 2019 8.620 8.890 8.555 8.860 121,804 +0.22(+2.55%)
Apr 23, 2019 8.290 8.650 8.240 8.640 113,194 +0.39(+4.73%)
Apr 22, 2019 8.240 8.380 8.170 8.250 78,418 -0.08(-0.96%)
Apr 18, 2019 8.450 8.540 8.290 8.330 123,800 -0.18(-2.12%)
Apr 17, 2019 8.610 8.610 8.430 8.510 124,344 -0.07(-0.82%)
Apr 16, 2019 8.520 8.630 8.224 8.580 65,115 +0.08(+0.94%)
Apr 15, 2019 8.710 8.710 8.430 8.500 76,751 -0.19(-2.19%)
Apr 12, 2019 8.650 8.800 8.570 8.690 76,000 +0.13(+1.52%)
Apr 11, 2019 8.610 8.700 8.530 8.560 44,955 -0.01(-0.12%)
Apr 10, 2019 8.480 8.590 8.430 8.570 68,525 +0.09(+1.06%)
Apr 09, 2019 8.500 8.532 8.420 8.480 117,599 -0.07(-0.82%)
Apr 08, 2019 8.550 8.630 8.445 8.550 74,793 -0.05(-0.58%)
Apr 05, 2019 8.440 8.620 8.440 8.600 92,000 +0.16(+1.90%)
Apr 04, 2019 8.300 8.510 8.300 8.440 126,671 +0.10(+1.20%)
Apr 03, 2019 8.290 8.380 8.160 8.340 350,060 +0.15(+1.83%)
Apr 02, 2019 8.310 8.330 8.170 8.190 60,706 -0.12(-1.44%)
Apr 01, 2019 8.120 8.360 8.050 8.310 229,847 +0.23(+2.85%)
Mar 29, 2019 8.230 8.290 8.000 8.080 186,700 -0.09(-1.10%)
Mar 28, 2019 8.060 8.220 8.000 8.170 79,614 +0.11(+1.36%)
Mar 27, 2019 8.030 8.190 8.010 8.060 114,576 +0.01(+0.12%)
Mar 26, 2019 7.930 8.050 7.880 8.050 114,382 +0.23(+2.94%)
Mar 25, 2019 7.750 7.950 7.660 7.820 122,578 +0.06(+0.77%)
Mar 22, 2019 8.160 8.180 7.760 7.760 234,100 -0.40(-4.90%)
Mar 21, 2019 8.130 8.280 8.080 8.160 116,944 -0.06(-0.73%)
Mar 20, 2019 8.610 8.650 8.210 8.220 108,517 -0.39(-4.53%)
Mar 19, 2019 8.740 8.820 8.580 8.610 178,052 -0.13(-1.49%)
Mar 18, 2019 8.790 8.865 8.610 8.740 99,211 -0.06(-0.68%)
Mar 15, 2019 8.840 8.990 8.760 8.800 283,800 -0.04(-0.45%)
Mar 14, 2019 8.750 8.910 8.730 8.840 67,239 +0.08(+0.91%)
Mar 13, 2019 8.660 8.780 8.620 8.760 92,295 +0.16(+1.86%)
Mar 12, 2019 8.740 8.840 8.590 8.600 76,700 -0.15(-1.71%)
Mar 11, 2019 8.700 8.830 8.660 8.750 69,229 +0.09(+1.04%)
Mar 08, 2019 8.550 8.710 8.550 8.660 72,900 +0.05(+0.58%)
Mar 07, 2019 8.920 8.920 8.500 8.610 113,135 -0.34(-3.80%)
Mar 06, 2019 9.440 9.440 8.910 8.950 162,614 -0.48(-5.09%)
Mar 05, 2019 9.450 9.510 9.370 9.430 176,245 -0.01(-0.11%)
Mar 04, 2019 9.300 9.460 9.210 9.440 181,268 +0.16(+1.72%)
Mar 01, 2019 9.140 9.390 9.040 9.280 121,400 +0.21(+2.32%)
Feb 28, 2019 9.120 9.210 9.050 9.070 151,709 -0.05(-0.55%)
Feb 27, 2019 9.160 9.230 9.070 9.120 76,034 -0.05(-0.55%)
Feb 26, 2019 9.390 9.480 9.170 9.170 122,885 -0.23(-2.45%)
Feb 25, 2019 9.440 9.470 9.380 9.400 114,022 +0.01(+0.11%)
Feb 22, 2019 9.200 9.390 9.190 9.390 85,300 +0.19(+2.07%)
Feb 21, 2019 9.130 9.200 9.020 9.200 67,084 +0.07(+0.77%)
Feb 20, 2019 9.080 9.190 9.060 9.130 96,923 +0.05(+0.55%)
Feb 19, 2019 8.670 9.120 8.670 9.080 152,700 +0.35(+4.01%)
Feb 15, 2019 8.670 8.820 8.660 8.730 142,300 +0.12(+1.39%)
Feb 14, 2019 8.560 8.750 8.520 8.610 99,508 +0.00(+0.00%)
Feb 13, 2019 8.570 8.650 8.530 8.610 102,113 +0.04(+0.47%)
Feb 12, 2019 8.540 8.690 8.490 8.570 107,869 +0.04(+0.47%)
Feb 11, 2019 8.590 8.590 8.470 8.530 86,311 -0.04(-0.47%)
Feb 08, 2019 8.660 8.680 8.515 8.570 157,200 -0.13(-1.49%)
Feb 07, 2019 8.760 8.890 8.670 8.700 65,113 -0.05(-0.57%)
Feb 06, 2019 8.690 8.780 8.610 8.750 112,041 +0.04(+0.46%)
Feb 05, 2019 8.680 8.800 8.650 8.710 150,424 +0.08(+0.93%)
Feb 04, 2019 8.570 8.670 8.530 8.630 147,070 +0.01(+0.12%)
Feb 01, 2019 8.500 8.620 8.465 8.620 85,700 +0.14(+1.65%)
Jan 31, 2019 8.460 8.580 8.300 8.480 163,004 -0.06(-0.70%)
Jan 30, 2019 8.550 8.650 8.470 8.540 422,195 +0.02(+0.23%)
Jan 29, 2019 8.500 8.610 8.500 8.520 184,263 -0.03(-0.35%)
Jan 28, 2019 8.570 8.660 8.440 8.550 145,242 -0.19(-2.17%)
Jan 25, 2019 8.760 8.835 8.170 8.740 302,800 -0.19(-2.13%)
Jan 24, 2019 8.570 9.010 8.570 8.930 154,423 +0.33(+3.84%)
Jan 23, 2019 8.670 8.760 8.550 8.600 126,058 -0.07(-0.81%)
Jan 22, 2019 8.490 8.720 8.490 8.670 189,988 +0.12(+1.40%)
Jan 18, 2019 8.540 8.755 8.530 8.550 126,600 +0.01(+0.12%)
Jan 17, 2019 8.530 8.600 8.470 8.540 109,208 -0.02(-0.23%)
Jan 16, 2019 8.460 8.680 8.450 8.560 114,791 +0.14(+1.66%)
Jan 15, 2019 8.340 8.500 8.290 8.420 114,851 +0.07(+0.84%)
Jan 14, 2019 8.420 8.520 8.330 8.350 119,593 -0.13(-1.53%)
Jan 11, 2019 8.460 8.550 8.370 8.480 158,400 -0.05(-0.59%)
Jan 10, 2019 8.680 8.680 8.450 8.530 103,750 -0.19(-2.18%)
Jan 09, 2019 8.600 8.740 8.470 8.720 149,627 +0.16(+1.87%)
Jan 08, 2019 8.590 8.600 8.430 8.560 132,483 +0.03(+0.35%)
Jan 07, 2019 8.360 8.610 8.350 8.530 278,705 +0.08(+0.95%)
Jan 04, 2019 8.230 8.500 8.090 8.450 193,900 +0.34(+4.19%)
Jan 03, 2019 8.190 8.303 8.040 8.110 323,707 -0.13(-1.58%)
Jan 02, 2019 7.830 8.240 7.830 8.240 259,753 +0.28(+3.52%)
Dec 31, 2018 8.020 8.380 7.810 7.960 236,200 +0.01(+0.13%)
Dec 28, 2018 7.870 8.130 7.820 7.950 225,600 +0.10(+1.27%)
Dec 27, 2018 7.980 8.563 7.700 7.850 278,992 -0.29(-3.56%)
Dec 26, 2018 7.730 8.160 7.640 8.140 258,947 +0.47(+6.13%)
Dec 24, 2018 7.850 7.880 7.640 7.670 145,800 -0.25(-3.16%)
Dec 21, 2018 7.910 8.080 7.870 7.920 603,500 +0.04(+0.51%)
Dec 20, 2018 7.710 8.020 7.710 7.880 440,507 +0.12(+1.55%)
Dec 19, 2018 8.050 8.150 7.750 7.760 381,982 -0.29(-3.60%)
Dec 18, 2018 8.270 8.370 7.970 8.050 226,769 -0.22(-2.66%)
Dec 17, 2018 8.240 8.510 8.220 8.270 201,477 -0.03(-0.36%)
Dec 14, 2018 8.380 8.540 8.285 8.300 136,100 -0.15(-1.78%)
Dec 13, 2018 8.840 9.090 8.440 8.450 246,718 -0.40(-4.52%)
Dec 12, 2018 8.800 9.020 8.680 8.850 112,541 +0.19(+2.19%)
Dec 11, 2018 8.860 9.020 8.610 8.660 187,439 -0.10(-1.14%)
Dec 10, 2018 9.180 9.210 8.750 8.760 129,328 -0.43(-4.68%)
Dec 07, 2018 9.200 9.590 8.270 9.190 165,600 -0.03(-0.33%)
Dec 06, 2018 9.170 9.340 8.990 9.220 206,970 -0.01(-0.11%)
Dec 04, 2018 9.830 9.830 9.200 9.230 204,400 -0.65(-6.58%)
Dec 03, 2018 10.00 10.08 9.790 9.880 139,451 -0.07(-0.70%)
Nov 30, 2018 9.790 9.990 9.790 9.950 165,900 +0.12(+1.22%)
Nov 29, 2018 9.850 9.930 9.720 9.830 114,258 -0.08(-0.81%)
Nov 28, 2018 9.690 9.990 9.560 9.910 130,210 +0.22(+2.27%)
Nov 27, 2018 9.790 9.840 9.530 9.690 131,047 -0.14(-1.42%)
Nov 26, 2018 9.950 10.05 9.810 9.830 114,462 -0.04(-0.41%)
Nov 23, 2018 9.830 10.02 9.675 9.870 51,200 -0.03(-0.30%)
Nov 21, 2018 9.900 9.900 9.900 0 +0.11(+1.12%)
Nov 20, 2018 10.06 10.09 9.680 9.790 108,432 -0.34(-3.36%)
Nov 19, 2018 10.16 10.36 10.09 10.13 86,730 -0.08(-0.78%)
Nov 16, 2018 10.28 10.38 10.04 10.21 214,100 -0.13(-1.26%)
Nov 15, 2018 10.16 10.36 10.06 10.34 99,730 +0.11(+1.08%)
Nov 14, 2018 10.52 10.54 10.15 10.23 133,454 -0.22(-2.11%)
Nov 13, 2018 10.47 10.59 10.34 10.45 91,099 +0.00(+0.00%)
Nov 12, 2018 10.52 10.59 10.45 10.45 98,785 -0.07(-0.67%)
Nov 09, 2018 10.64 10.75 10.41 10.52 125,800 -0.17(-1.59%)
Nov 08, 2018 10.50 10.69 10.46 10.69 98,630 +0.17(+1.62%)
Nov 07, 2018 10.44 10.59 10.35 10.52 135,313 +0.08(+0.77%)
Nov 06, 2018 10.04 10.46 10.04 10.44 153,136 +0.34(+3.37%)
Nov 05, 2018 10.37 10.48 9.970 10.10 175,616 -0.25(-2.42%)
Nov 02, 2018 10.56 10.75 10.29 10.35 107,300 -0.21(-1.99%)
Nov 01, 2018 10.50 10.63 10.39 10.56 165,960 +0.06(+0.57%)
Oct 31, 2018 10.10 10.52 10.06 10.50 249,231 +0.50(+5.00%)
Oct 30, 2018 9.650 10.05 9.650 10.00 271,849 +0.38(+3.95%)
Oct 29, 2018 9.170 9.720 9.120 9.620 232,924 +0.51(+5.60%)
Oct 26, 2018 9.160 9.700 8.680 9.110 374,600 +0.18(+2.02%)
Oct 25, 2018 8.720 8.970 8.710 8.930 123,257 +0.26(+3.00%)
Oct 24, 2018 9.090 9.540 8.640 8.670 178,308 -0.40(-4.41%)
Oct 23, 2018 9.080 9.270 8.910 9.070 182,994 -0.12(-1.31%)
Oct 22, 2018 9.370 9.470 9.110 9.190 114,749 -0.19(-2.03%)
Oct 19, 2018 9.510 9.600 9.360 9.380 197,900 -0.15(-1.63%)
Oct 18, 2018 9.590 9.640 9.520 9.535 139,980 -0.10(-0.99%)
Oct 17, 2018 9.460 9.650 9.380 9.630 146,025 +0.12(+1.26%)
Oct 16, 2018 9.290 9.530 9.150 9.510 151,049 +0.26(+2.81%)
Oct 15, 2018 9.060 9.310 9.010 9.250 156,047 +0.20(+2.21%)
Oct 12, 2018 9.430 9.440 8.840 9.050 273,300 -0.28(-3.00%)
Oct 11, 2018 9.450 9.710 9.330 9.330 135,387 -0.14(-1.48%)
Oct 10, 2018 9.500 9.740 9.460 9.470 213,751 -0.03(-0.32%)
Oct 09, 2018 9.520 9.610 9.470 9.500 146,821 +0.00(+0.00%)
Oct 08, 2018 9.540 9.600 9.400 9.500 92,526 -0.04(-0.42%)
Oct 05, 2018 9.790 9.800 9.530 9.540 111,200 -0.20(-2.05%)
Oct 04, 2018 9.680 9.870 9.560 9.740 152,871 +0.08(+0.83%)
Oct 03, 2018 9.410 9.730 9.340 9.660 100,459 +0.26(+2.77%)
Oct 02, 2018 9.400 9.470 9.340 9.400 94,373 -0.01(-0.11%)
Oct 01, 2018 9.640 9.670 9.390 9.410 151,334 -0.18(-1.88%)
Sep 28, 2018 9.570 9.630 9.455 9.590 212,600 -0.01(-0.10%)
Sep 27, 2018 9.690 9.730 9.570 9.600 92,880 -0.08(-0.83%)
Sep 26, 2018 9.850 10.01 9.670 9.680 172,295 -0.17(-1.73%)
Sep 25, 2018 9.810 9.900 9.790 9.850 128,291 +0.03(+0.31%)
Sep 24, 2018 9.730 9.860 9.680 9.820 155,359 +0.06(+0.61%)
Sep 21, 2018 9.900 10.03 9.730 9.760 486,400 -0.16(-1.61%)
Sep 20, 2018 9.810 10.00 9.810 9.920 133,233 +0.16(+1.64%)
Sep 19, 2018 9.750 9.840 9.700 9.760 242,591 +0.03(+0.31%)
Sep 18, 2018 10.01 10.03 9.690 9.730 218,063 -0.23(-2.31%)
Sep 17, 2018 10.10 10.10 9.910 9.960 141,429 -0.11(-1.09%)
Sep 14, 2018 9.920 10.14 9.920 10.07 124,200 +0.14(+1.41%)
Sep 13, 2018 10.07 10.12 9.910 9.930 200,730 -0.13(-1.29%)
Sep 12, 2018 10.12 10.17 10.00 10.06 205,191 -0.05(-0.49%)
Sep 11, 2018 10.03 10.18 10.00 10.11 160,908 +0.05(+0.50%)
Sep 10, 2018 10.08 10.19 10.02 10.06 107,028 -0.01(-0.15%)
Sep 07, 2018 10.00 10.13 9.940 10.07 110,500 +0.07(+0.75%)
Sep 06, 2018 10.09 10.14 9.970 10.00 165,777 -0.12(-1.19%)
Sep 05, 2018 10.11 10.14 10.05 10.12 119,028 +0.01(+0.10%)
Sep 04, 2018 10.00 10.15 9.969 10.11 108,927 +0.08(+0.80%)
Aug 31, 2018 10.03 10.03 10.03 0 +0.12(+1.21%)
Aug 30, 2018 9.910 9.960 9.890 9.910 106,034 -0.01(-0.10%)
Aug 29, 2018 9.860 9.960 9.860 9.920 255,572 +0.02(+0.20%)
Aug 28, 2018 9.880 9.910 9.830 9.900 323,600 +0.05(+0.51%)
Aug 27, 2018 9.780 9.880 9.670 9.850 152,324 +0.03(+0.31%)
Aug 24, 2018 9.620 9.900 9.590 9.820 211,100 +0.22(+2.29%)
Aug 23, 2018 9.790 9.810 9.530 9.600 177,100 -0.18(-1.84%)
Aug 22, 2018 9.820 9.880 9.700 9.780 117,158 -0.02(-0.20%)
Aug 21, 2018 9.650 9.840 9.650 9.800 114,781 +0.15(+1.55%)
Aug 20, 2018 9.630 9.730 9.540 9.650 93,532 +0.03(+0.31%)
Aug 17, 2018 9.650 9.760 9.580 9.620 156,800 -0.04(-0.41%)
Aug 16, 2018 9.750 9.870 9.650 9.660 178,658 -0.03(-0.31%)
Aug 15, 2018 9.900 9.990 9.660 9.690 199,823 -0.27(-2.71%)
Aug 14, 2018 9.930 10.04 9.930 9.960 264,328 +0.03(+0.30%)
Aug 13, 2018 10.02 10.13 9.920 9.930 190,653 -0.08(-0.80%)
Aug 10, 2018 9.950 10.10 9.925 10.01 169,800 -0.02(-0.20%)
Aug 09, 2018 10.04 10.16 9.960 10.03 271,582 +0.00(+0.00%)
Aug 08, 2018 9.710 10.08 9.710 10.03 258,359 +0.30(+3.08%)
Aug 07, 2018 9.930 9.940 9.710 9.730 289,572 -0.23(-2.31%)
Aug 06, 2018 10.04 10.21 9.750 9.960 263,958 -0.11(-1.09%)
Aug 03, 2018 10.08 10.17 9.870 10.07 187,000 -0.03(-0.30%)
Aug 02, 2018 9.900 10.10 9.750 10.10 113,369 +0.19(+1.92%)
Aug 01, 2018 9.710 9.950 9.680 9.910 183,942 +0.20(+2.06%)
Jul 31, 2018 9.870 9.870 9.514 9.710 332,424 -0.14(-1.42%)
Jul 30, 2018 9.810 9.933 9.800 9.850 246,674 +0.04(+0.41%)
Jul 27, 2018 10.31 10.44 9.760 9.810 663,800 -0.83(-7.80%)
Jul 26, 2018 10.76 10.95 10.60 10.64 197,489 -0.11(-1.02%)
Jul 25, 2018 10.85 10.86 10.65 10.75 125,524 -0.14(-1.29%)
Jul 24, 2018 11.02 10.82 10.89 145,998 -0.01(-0.09%)
Jul 23, 2018 10.73 11.00 10.73 10.90 123,412 +0.17(+1.58%)
Jul 20, 2018 10.75 10.77 10.63 10.73 143,489 -0.03(-0.28%)
Jul 19, 2018 10.79 10.90 10.72 10.76 109,440 -0.05(-0.46%)
Jul 18, 2018 10.60 10.82 10.60 10.81 514,293 +0.18(+1.69%)
Jul 17, 2018 10.66 10.79 10.63 10.63 110,619 +0.00(+0.00%)
Jul 16, 2018 10.50 10.64 10.48 10.63 190,155 +0.12(+1.14%)
Jul 13, 2018 10.58 10.37 10.51 154,978 -0.06(-0.57%)
Jul 12, 2018 10.89 10.91 10.45 10.57 279,769 -0.26(-2.40%)
Jul 11, 2018 10.62 10.96 10.62 10.83 345,709 +0.15(+1.40%)
Jul 10, 2018 10.87 10.90 10.60 10.68 164,275 -0.21(-1.93%)
Jul 09, 2018 10.70 10.90 10.70 10.89 177,738 +0.21(+1.97%)
Jul 06, 2018 10.60 10.75 10.60 10.68 113,290 +0.07(+0.66%)
Jul 05, 2018 10.60 10.68 10.53 10.61 137,708 +0.06(+0.57%)
Jul 03, 2018 10.55 10.55 10.55 0 +0.03(+0.29%)
Jul 02, 2018 10.40 10.57 10.40 10.52 207,289 +0.06(+0.57%)
Jun 29, 2018 10.55 10.59 10.45 10.46 440,073 -0.10(-0.95%)
Jun 28, 2018 10.54 10.67 10.43 10.56 198,629 +0.01(+0.09%)
Jun 27, 2018 10.61 10.66 10.47 10.55 287,125 -0.06(-0.57%)
Jun 26, 2018 10.76 10.76 10.55 10.61 157,717 -0.13(-1.21%)
Jun 25, 2018 10.81 10.86 10.64 10.74 246,414 -0.11(-1.01%)
Jun 22, 2018 10.93 11.00 10.77 10.85 629,220 +0.00(+0.00%)
Jun 21, 2018 11.16 11.19 10.63 10.85 554,999 -0.31(-2.78%)
Jun 20, 2018 11.28 11.31 11.07 11.16 250,970 -0.08(-0.71%)
Jun 19, 2018 11.21 11.32 11.07 11.24 538,663 -0.05(-0.44%)
Jun 18, 2018 11.29 11.48 11.20 11.29 456,653 -0.03(-0.27%)
Jun 15, 2018 11.38 11.04 11.32 838,284 +0.07(+0.62%)
Jun 14, 2018 11.20 11.28 10.90 11.25 205,587 +0.11(+0.99%)
Jun 13, 2018 11.14 11.23 11.05 11.14 156,414 -0.04(-0.36%)
Jun 12, 2018 11.26 11.30 11.16 11.18 126,202 -0.10(-0.89%)
Jun 11, 2018 11.44 11.51 11.19 11.28 209,701 -0.21(-1.83%)
Jun 08, 2018 11.45 11.73 11.34 11.49 225,916 +0.06(+0.52%)
Jun 07, 2018 11.53 11.61 11.24 11.43 285,619 -0.06(-0.52%)
Jun 06, 2018 11.48 11.56 11.43 11.49 147,730 +0.06(+0.52%)
Jun 05, 2018 11.40 11.46 11.28 11.43 190,718 +0.04(+0.35%)
Jun 04, 2018 11.55 11.60 11.36 11.39 173,753 -0.09(-0.78%)
Jun 01, 2018 11.42 11.56 11.36 11.48 173,490 +0.16(+1.41%)
May 31, 2018 11.52 11.54 11.28 11.32 164,734 -0.21(-1.82%)
May 30, 2018 11.36 11.58 11.20 11.53 171,277 +0.21(+1.86%)
May 29, 2018 11.40 11.43 11.11 11.32 191,756 -0.16(-1.39%)
May 25, 2018 11.48 11.48 11.48 0 +0.03(+0.26%)
May 24, 2018 11.33 11.46 11.08 11.45 233,317 +0.13(+1.15%)
May 23, 2018 11.44 11.46 11.24 11.32 197,591 -0.12(-1.05%)
May 22, 2018 11.58 11.63 11.43 11.44 471,944 -0.09(-0.78%)
May 21, 2018 11.69 11.80 11.47 11.53 343,056 -0.13(-1.11%)
May 18, 2018 11.81 12.00 11.64 11.66 423,757 -0.11(-0.93%)
May 17, 2018 11.09 11.78 11.02 11.77 581,922 +0.70(+6.32%)
May 16, 2018 11.07 11.10 10.97 11.07 245,332 +0.01(+0.09%)
May 15, 2018 10.94 11.14 10.84 11.06 244,040 +0.11(+1.00%)
May 14, 2018 11.14 11.23 10.91 10.95 235,385 -0.19(-1.71%)
May 11, 2018 11.08 11.24 10.93 11.14 366,303 +0.01(+0.09%)
May 10, 2018 11.23 11.23 11.00 11.13 323,688 -0.09(-0.80%)
May 09, 2018 11.17 11.40 11.09 11.22 289,750 +0.06(+0.54%)
May 08, 2018 10.61 11.16 10.61 11.16 278,243 +0.61(+5.78%)
May 07, 2018 10.42 10.58 10.30 10.55 203,394 +0.15(+1.44%)
May 04, 2018 10.27 10.52 10.25 10.40 150,559 +0.05(+0.48%)
May 03, 2018 10.34 10.45 10.22 10.35 243,031 -0.08(-0.77%)
May 02, 2018 10.27 10.50 10.19 10.43 289,114 +0.17(+1.66%)
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.