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 30, 2020 7.270 7.270 6.810 6.970 301,703 -0.60(-7.93%)
Apr 29, 2020 7.060 7.780 6.910 7.570 582,239 +0.89(+13.32%)
Apr 28, 2020 6.550 6.800 6.430 6.680 465,204 +0.35(+5.53%)
Apr 27, 2020 6.090 6.470 5.870 6.330 380,091 +0.37(+6.21%)
Apr 24, 2020 5.930 6.010 5.600 5.960 296,800 +0.09(+1.53%)
Apr 23, 2020 5.950 6.190 5.790 5.870 284,289 -0.01(-0.17%)
Apr 22, 2020 6.070 6.150 5.830 5.880 235,165 -0.01(-0.17%)
Apr 21, 2020 6.120 6.280 5.600 5.890 390,416 -0.40(-6.36%)
Apr 20, 2020 6.100 6.485 6.020 6.290 279,377 +0.02(+0.32%)
Apr 17, 2020 5.860 6.400 5.860 6.270 396,500 +0.71(+12.77%)
Apr 16, 2020 5.930 5.960 5.380 5.560 400,785 -0.37(-6.24%)
Apr 15, 2020 6.050 6.350 5.780 5.930 498,239 -0.41(-6.47%)
Apr 14, 2020 6.780 6.830 6.090 6.340 468,647 -0.21(-3.21%)
Apr 13, 2020 7.120 7.420 6.380 6.550 346,713 -0.36(-5.21%)
Apr 09, 2020 5.830 6.960 5.830 6.910 514,300 +1.16(+20.17%)
Apr 08, 2020 5.640 5.760 5.520 5.750 412,877 +0.30(+5.50%)
Apr 07, 2020 5.760 6.080 5.310 5.450 453,911 -0.05(-0.91%)
Apr 06, 2020 5.030 5.500 4.960 5.500 415,815 +0.80(+17.02%)
Apr 03, 2020 5.020 5.070 4.520 4.700 316,600 -0.38(-7.48%)
Apr 02, 2020 5.200 5.440 4.835 5.080 334,436 -0.33(-6.01%)
Apr 01, 2020 5.750 5.820 5.250 5.405 605,560 -0.67(-10.96%)
Mar 31, 2020 5.800 6.070 5.720 6.070 538,664 +0.27(+4.66%)
Mar 30, 2020 5.800 5.890 5.480 5.800 619,490 +0.03(+0.52%)
Mar 27, 2020 5.750 5.960 5.445 5.770 520,400 +0.01(+0.17%)
Mar 26, 2020 5.510 6.060 5.440 5.760 701,018 +0.35(+6.47%)
Mar 25, 2020 5.000 5.500 4.810 5.410 506,769 +0.55(+11.32%)
Mar 24, 2020 4.430 4.870 4.240 4.860 576,090 +0.74(+17.96%)
Mar 23, 2020 4.050 4.140 3.610 4.120 1,121,818 +0.13(+3.26%)
Mar 20, 2020 4.640 4.810 3.650 3.990 1,464,800 -0.59(-12.88%)
Mar 19, 2020 3.570 4.680 3.360 4.580 920,601 +1.00(+27.93%)
Mar 18, 2020 4.450 4.580 3.570 3.580 808,080 -1.05(-22.68%)
Mar 17, 2020 5.420 5.510 4.450 4.630 748,309 -0.62(-11.81%)
Mar 16, 2020 4.000 6.980 4.000 5.250 570,762 -2.26(-30.09%)
Mar 13, 2020 8.010 8.230 7.300 7.510 593,600 -0.04(-0.53%)
Mar 12, 2020 8.290 8.530 7.390 7.550 414,595 -1.35(-15.17%)
Mar 11, 2020 9.130 9.345 8.720 8.900 357,862 -0.51(-5.42%)
Mar 10, 2020 9.540 9.730 9.035 9.410 392,174 +0.09(+0.97%)
Mar 09, 2020 10.68 10.77 9.250 9.320 389,003 -1.88(-16.79%)
Mar 06, 2020 10.76 11.33 10.75 11.20 363,700 +0.06(+0.54%)
Mar 05, 2020 11.50 11.69 11.04 11.14 414,386 -0.61(-5.19%)
Mar 04, 2020 12.37 12.37 11.51 11.75 453,455 -0.46(-3.77%)
Mar 03, 2020 12.62 12.89 12.10 12.21 394,661 -0.48(-3.78%)
Mar 02, 2020 12.26 12.71 12.13 12.69 348,368 +0.52(+4.27%)
Feb 28, 2020 12.28 12.58 11.90 12.17 563,200 -0.55(-4.32%)
Feb 27, 2020 13.17 13.24 12.72 12.72 541,136 -0.68(-5.07%)
Feb 26, 2020 13.44 13.53 13.27 13.40 707,704 -0.01(-0.07%)
Feb 25, 2020 13.59 13.65 13.32 13.41 417,774 -0.20(-1.47%)
Feb 24, 2020 13.41 13.69 12.91 13.61 434,651 -0.04(-0.29%)
Feb 21, 2020 13.52 13.68 13.36 13.65 225,800 +0.12(+0.89%)
Feb 20, 2020 13.49 13.63 13.36 13.53 494,978 +0.02(+0.15%)
Feb 19, 2020 13.42 13.55 13.32 13.51 164,661 +0.15(+1.12%)
Feb 18, 2020 13.24 13.37 13.13 13.36 174,640 +0.08(+0.60%)
Feb 14, 2020 13.16 13.31 13.08 13.28 269,200 +0.12(+0.91%)
Feb 13, 2020 13.16 13.22 12.96 13.16 188,769 -0.08(-0.60%)
Feb 12, 2020 13.04 13.26 13.00 13.24 188,516 +0.33(+2.56%)
Feb 11, 2020 12.60 12.94 12.58 12.91 273,651 +0.38(+3.03%)
Feb 10, 2020 12.52 12.68 12.51 12.53 197,683 -0.04(-0.32%)
Feb 07, 2020 12.53 12.65 12.42 12.57 533,400 -0.03(-0.24%)
Feb 06, 2020 12.66 12.80 12.51 12.60 249,310 -0.04(-0.32%)
Feb 05, 2020 12.68 12.80 12.58 12.64 198,788 +0.13(+1.04%)
Feb 04, 2020 12.15 12.57 12.15 12.51 673,713 +0.43(+3.56%)
Feb 03, 2020 11.89 12.15 11.89 12.08 245,595 +0.25(+2.11%)
Jan 31, 2020 11.41 11.90 11.41 11.83 400,700 +0.22(+1.89%)
Jan 30, 2020 11.50 11.67 11.40 11.61 182,144 +0.04(+0.35%)
Jan 29, 2020 11.73 11.83 11.56 11.57 181,071 -0.20(-1.70%)
Jan 28, 2020 11.67 11.80 11.63 11.77 179,584 +0.15(+1.29%)
Jan 27, 2020 11.48 11.72 11.47 11.62 180,639 -0.17(-1.44%)
Jan 24, 2020 12.07 12.16 11.73 11.79 161,700 -0.28(-2.32%)
Jan 23, 2020 11.98 12.14 11.56 12.07 221,185 -0.02(-0.17%)
Jan 22, 2020 12.06 12.14 11.91 12.09 142,269 +0.04(+0.33%)
Jan 21, 2020 12.05 12.15 11.97 12.05 199,236 -0.06(-0.50%)
Jan 17, 2020 12.25 12.28 12.05 12.11 173,200 -0.05(-0.41%)
Jan 16, 2020 12.06 12.20 12.05 12.16 163,231 +0.11(+0.91%)
Jan 15, 2020 11.99 12.16 11.98 12.05 196,590 -0.04(-0.33%)
Jan 14, 2020 12.06 12.12 11.88 12.09 269,247 -0.07(-0.58%)
Jan 13, 2020 12.06 12.19 11.95 12.16 128,463 +0.13(+1.08%)
Jan 10, 2020 12.14 12.14 11.92 12.03 190,700 -0.09(-0.74%)
Jan 09, 2020 12.38 12.38 12.08 12.12 214,280 -0.14(-1.14%)
Jan 08, 2020 12.22 12.32 12.17 12.26 287,716 +0.02(+0.16%)
Jan 07, 2020 12.46 12.46 12.17 12.24 261,446 -0.23(-1.84%)
Jan 06, 2020 12.54 12.57 12.41 12.47 146,671 -0.17(-1.38%)
Jan 03, 2020 12.77 12.78 12.62 12.64 205,200 -0.25(-1.90%)
Jan 02, 2020 13.10 13.10 12.76 12.89 151,273 -0.08(-0.62%)
Dec 31, 2019 13.04 13.11 12.89 12.97 212,700 -0.03(-0.23%)
Dec 30, 2019 12.86 13.02 12.85 13.00 463,762 +0.14(+1.09%)
Dec 27, 2019 12.93 12.93 12.72 12.86 268,900 -0.11(-0.85%)
Dec 26, 2019 13.07 13.12 12.89 12.97 116,781 -0.12(-0.92%)
Dec 24, 2019 13.07 13.13 12.62 13.09 111,700 +0.04(+0.31%)
Dec 23, 2019 13.28 13.28 12.99 13.05 278,588 -0.10(-0.76%)
Dec 20, 2019 13.41 13.56 13.10 13.15 861,300 -0.29(-2.16%)
Dec 19, 2019 13.56 13.73 12.99 13.44 302,173 -0.13(-0.96%)
Dec 18, 2019 13.39 13.71 13.15 13.57 475,751 +0.27(+2.03%)
Dec 17, 2019 12.79 13.35 12.79 13.30 500,065 +0.48(+3.74%)
Dec 16, 2019 12.50 12.85 12.44 12.82 457,550 +0.44(+3.55%)
Dec 13, 2019 12.62 12.63 12.23 12.38 376,800 -0.22(-1.79%)
Dec 12, 2019 12.25 12.69 12.25 12.61 373,382 +0.41(+3.36%)
Dec 11, 2019 11.87 12.21 11.87 12.20 338,294 +0.30(+2.57%)
Dec 10, 2019 11.59 11.97 11.52 11.89 379,984 +0.26(+2.24%)
Dec 09, 2019 11.51 11.76 11.51 11.63 354,303 +0.06(+0.52%)
Dec 06, 2019 11.56 11.70 11.55 11.57 199,800 +0.11(+0.96%)
Dec 05, 2019 11.40 11.53 11.33 11.46 290,365 +0.11(+0.97%)
Dec 04, 2019 11.41 11.45 11.31 11.35 263,727 +0.06(+0.53%)
Dec 03, 2019 11.55 11.66 11.15 11.29 312,861 +0.18(+1.62%)
Dec 02, 2019 11.18 11.24 11.01 11.11 163,532 +0.02(+0.18%)
Nov 29, 2019 11.09 11.22 11.06 11.09 118,500 -0.03(-0.27%)
Nov 27, 2019 11.36 11.47 11.01 11.12 241,100 -0.22(-1.94%)
Nov 26, 2019 10.90 11.46 10.77 11.34 354,723 +0.48(+4.42%)
Nov 25, 2019 10.78 10.94 10.59 10.86 722,325 +0.18(+1.73%)
Nov 22, 2019 10.77 10.84 10.66 10.68 230,900 -0.00(-0.05%)
Nov 21, 2019 10.88 10.89 10.64 10.68 222,164 -0.12(-1.11%)
Nov 20, 2019 10.84 10.98 10.73 10.80 281,276 -0.10(-0.92%)
Nov 19, 2019 11.01 11.01 10.72 10.90 242,574 -0.05(-0.46%)
Nov 18, 2019 11.09 11.10 10.85 10.95 143,995 -0.17(-1.53%)
Nov 15, 2019 11.28 11.34 11.08 11.12 103,100 -0.06(-0.54%)
Nov 14, 2019 11.33 11.33 11.13 11.18 113,239 -0.15(-1.32%)
Nov 13, 2019 11.35 11.55 11.26 11.33 180,604 -0.11(-0.96%)
Nov 12, 2019 11.46 11.54 11.35 11.44 197,180 -0.01(-0.09%)
Nov 11, 2019 11.31 11.47 11.25 11.45 164,287 +0.11(+0.97%)
Nov 08, 2019 11.25 11.41 11.12 11.34 186,700 +0.08(+0.71%)
Nov 07, 2019 11.50 11.56 11.20 11.26 199,801 -0.09(-0.79%)
Nov 06, 2019 11.48 11.50 11.29 11.35 93,377 -0.16(-1.39%)
Nov 05, 2019 11.34 11.76 11.31 11.51 234,766 +0.24(+2.13%)
Nov 04, 2019 11.10 11.30 10.99 11.27 275,510 +0.27(+2.45%)
Nov 01, 2019 10.92 11.09 10.87 11.00 185,900 +0.10(+0.92%)
Oct 31, 2019 10.95 10.96 10.75 10.90 168,665 -0.07(-0.64%)
Oct 30, 2019 11.06 11.06 10.86 10.97 172,388 -0.08(-0.72%)
Oct 29, 2019 10.95 11.10 10.88 11.05 144,563 +0.13(+1.19%)
Oct 28, 2019 11.20 11.36 10.90 10.92 195,021 -0.10(-0.91%)
Oct 25, 2019 10.44 11.18 10.27 11.02 243,800 +0.87(+8.57%)
Oct 24, 2019 10.28 10.35 10.12 10.15 93,411 -0.12(-1.17%)
Oct 23, 2019 10.23 10.29 10.18 10.27 58,662 +0.03(+0.29%)
Oct 22, 2019 10.15 10.35 10.07 10.24 131,963 +0.03(+0.29%)
Oct 21, 2019 10.18 10.28 10.15 10.21 83,658 +0.14(+1.39%)
Oct 18, 2019 10.05 10.24 10.05 10.07 119,800 -0.04(-0.40%)
Oct 17, 2019 10.02 10.14 9.980 10.11 119,876 +0.13(+1.30%)
Oct 16, 2019 9.950 10.09 9.877 9.980 81,039 +0.05(+0.55%)
Oct 15, 2019 9.930 9.990 9.860 9.925 117,673 +0.09(+0.86%)
Oct 14, 2019 9.820 10.04 9.750 9.840 110,552 -0.06(-0.61%)
Oct 11, 2019 9.870 10.02 9.840 9.900 109,000 +0.21(+2.22%)
Oct 10, 2019 9.680 9.855 9.670 9.685 103,812 -0.01(-0.15%)
Oct 09, 2019 9.740 9.830 9.630 9.700 104,945 +0.01(+0.15%)
Oct 08, 2019 9.720 9.790 9.670 9.685 95,279 -0.16(-1.68%)
Oct 07, 2019 9.800 9.920 9.680 9.850 95,693 +0.05(+0.51%)
Oct 04, 2019 9.650 9.810 9.560 9.800 92,200 +0.19(+1.98%)
Oct 03, 2019 9.640 9.730 9.500 9.610 115,996 -0.10(-1.03%)
Oct 02, 2019 9.740 9.770 9.600 9.710 128,081 -0.08(-0.82%)
Oct 01, 2019 9.990 10.06 9.710 9.790 175,599 -0.11(-1.11%)
Sep 30, 2019 10.04 10.06 9.870 9.900 150,433 -0.09(-0.90%)
Sep 27, 2019 10.01 10.14 9.890 9.990 126,300 +0.03(+0.30%)
Sep 26, 2019 10.23 10.24 9.920 9.960 118,548 -0.24(-2.35%)
Sep 25, 2019 10.05 10.23 10.00 10.20 120,482 +0.14(+1.39%)
Sep 24, 2019 10.20 10.30 10.00 10.06 149,040 -0.17(-1.66%)
Sep 23, 2019 10.09 10.28 9.990 10.23 153,778 +0.04(+0.39%)
Sep 20, 2019 10.12 10.24 9.970 10.19 596,600 +0.07(+0.69%)
Sep 19, 2019 10.22 10.38 10.11 10.12 90,518 -0.09(-0.88%)
Sep 18, 2019 10.19 10.26 10.05 10.21 166,854 -0.02(-0.20%)
Sep 17, 2019 10.37 10.39 10.08 10.23 173,756 -0.17(-1.63%)
Sep 16, 2019 10.12 10.46 10.11 10.40 193,372 +0.18(+1.76%)
Sep 13, 2019 10.03 10.28 10.02 10.22 344,700 +0.17(+1.69%)
Sep 12, 2019 9.780 10.11 9.610 10.05 204,466 +0.17(+1.72%)
Sep 11, 2019 9.660 9.890 9.470 9.880 218,013 +0.29(+3.02%)
Sep 10, 2019 9.460 9.600 9.260 9.590 456,786 +0.14(+1.48%)
Sep 09, 2019 9.220 9.490 9.140 9.450 170,967 +0.25(+2.72%)
Sep 06, 2019 9.520 9.520 9.170 9.200 203,400 -0.27(-2.85%)
Sep 05, 2019 8.870 9.520 8.870 9.470 479,501 +0.74(+8.48%)
Sep 04, 2019 8.930 8.930 8.710 8.730 161,486 -0.05(-0.57%)
Sep 03, 2019 9.070 9.070 8.760 8.780 110,308 -0.35(-3.83%)
Aug 30, 2019 9.210 9.320 9.040 9.130 72,000 -0.05(-0.54%)
Aug 29, 2019 9.110 9.240 9.042 9.180 133,083 +0.16(+1.77%)
Aug 28, 2019 9.070 9.180 9.000 9.020 141,615 -0.07(-0.77%)
Aug 27, 2019 9.190 9.310 9.030 9.090 198,625 -0.09(-0.98%)
Aug 26, 2019 9.250 9.250 9.020 9.180 90,211 +0.06(+0.66%)
Aug 23, 2019 9.400 9.465 9.070 9.120 168,900 -0.29(-3.08%)
Aug 22, 2019 9.590 9.590 9.350 9.410 120,926 -0.11(-1.16%)
Aug 21, 2019 9.500 9.630 9.410 9.520 138,706 +0.04(+0.42%)
Aug 20, 2019 9.690 9.760 9.430 9.480 154,631 -0.24(-2.47%)
Aug 19, 2019 9.760 9.880 9.700 9.720 188,159 -0.03(-0.31%)
Aug 16, 2019 9.430 9.760 9.430 9.750 229,400 +0.35(+3.72%)
Aug 15, 2019 9.460 9.520 9.350 9.400 106,531 -0.03(-0.32%)
Aug 14, 2019 9.370 9.470 9.360 9.430 135,227 -0.14(-1.46%)
Aug 13, 2019 9.640 9.730 9.550 9.570 119,857 -0.09(-0.93%)
Aug 12, 2019 9.450 9.670 9.370 9.660 166,400 +0.17(+1.79%)
Aug 09, 2019 9.380 9.500 9.330 9.490 177,500 +0.09(+0.96%)
Aug 08, 2019 9.480 9.610 9.365 9.400 153,684 -0.01(-0.11%)
Aug 07, 2019 9.220 9.479 9.080 9.410 302,521 +0.01(+0.11%)
Aug 06, 2019 9.590 9.610 9.220 9.400 186,880 -0.13(-1.36%)
Aug 05, 2019 9.770 9.800 9.410 9.530 153,369 -0.38(-3.83%)
Aug 02, 2019 9.710 9.970 9.650 9.910 165,800 +0.18(+1.85%)
Aug 01, 2019 9.650 9.810 9.560 9.730 606,994 +0.05(+0.52%)
Jul 31, 2019 10.04 10.17 9.660 9.680 396,088 -0.30(-3.01%)
Jul 30, 2019 9.800 10.01 9.750 9.980 277,435 +0.12(+1.22%)
Jul 29, 2019 9.890 10.09 9.800 9.860 249,854 +0.01(+0.10%)
Jul 26, 2019 9.380 10.04 9.380 9.850 376,900 +0.50(+5.35%)
Jul 25, 2019 9.480 9.610 9.330 9.350 185,024 -0.10(-1.06%)
Jul 24, 2019 9.010 9.500 9.010 9.450 262,608 +0.37(+4.07%)
Jul 23, 2019 9.030 9.160 8.990 9.080 149,675 +0.08(+0.89%)
Jul 22, 2019 9.040 9.115 8.960 9.000 175,068 -0.07(-0.77%)
Jul 19, 2019 9.130 9.230 9.040 9.070 114,400 -0.10(-1.09%)
Jul 18, 2019 9.120 9.270 9.112 9.170 157,720 +0.04(+0.44%)
Jul 17, 2019 9.200 9.240 9.080 9.130 160,375 -0.10(-1.08%)
Jul 16, 2019 9.300 9.300 9.210 9.230 148,370 -0.07(-0.75%)
Jul 15, 2019 9.360 9.370 9.230 9.300 133,749 -0.05(-0.53%)
Jul 12, 2019 9.250 9.400 9.160 9.350 177,800 +0.13(+1.41%)
Jul 11, 2019 9.050 9.290 9.030 9.220 201,331 +0.16(+1.77%)
Jul 10, 2019 9.170 9.230 8.993 9.060 142,927 -0.09(-0.98%)
Jul 09, 2019 8.920 9.160 8.920 9.150 151,520 +0.15(+1.67%)
Jul 08, 2019 9.080 9.130 8.970 9.000 144,193 -0.11(-1.21%)
Jul 05, 2019 9.010 9.150 9.010 9.110 101,800 +0.16(+1.79%)
Jul 03, 2019 8.950 8.980 8.880 8.950 47,400 +0.03(+0.34%)
Jul 02, 2019 9.000 9.070 8.800 8.920 164,744 -0.10(-1.11%)
Jul 01, 2019 8.700 9.170 8.700 9.020 194,272 +0.10(+1.12%)
Jun 28, 2019 8.920 9.120 8.890 8.920 605,400 -0.07(-0.78%)
Jun 27, 2019 8.810 8.990 8.810 8.990 212,962 +0.21(+2.39%)
Jun 26, 2019 8.930 9.050 8.760 8.780 124,622 -0.10(-1.13%)
Jun 25, 2019 8.940 8.960 8.710 8.880 126,498 -0.05(-0.56%)
Jun 24, 2019 8.900 9.050 8.860 8.930 113,089 -0.01(-0.11%)
Jun 21, 2019 9.000 9.020 8.757 8.940 489,000 -0.10(-1.11%)
Jun 20, 2019 9.060 9.070 8.910 9.040 116,420 +0.01(+0.11%)
Jun 19, 2019 9.180 9.240 8.990 9.030 150,447 -0.10(-1.10%)
Jun 18, 2019 8.890 9.170 8.890 9.130 384,213 +0.23(+2.58%)
Jun 17, 2019 8.980 9.030 8.880 8.900 106,040 -0.06(-0.67%)
Jun 14, 2019 8.990 9.040 8.880 8.960 172,300 -0.04(-0.44%)
Jun 13, 2019 8.950 9.100 8.940 9.000 137,685 +0.08(+0.90%)
Jun 12, 2019 8.980 9.020 8.900 8.920 71,347 -0.06(-0.67%)
Jun 11, 2019 9.080 9.110 8.930 8.980 171,036 -0.01(-0.11%)
Jun 10, 2019 8.900 9.170 8.900 8.990 98,647 +0.15(+1.70%)
Jun 07, 2019 9.000 9.060 8.840 8.840 75,000 -0.17(-1.89%)
Jun 06, 2019 9.150 9.220 8.760 9.010 131,327 -0.19(-2.07%)
Jun 05, 2019 9.330 9.610 9.130 9.200 116,500 -0.15(-1.60%)
Jun 04, 2019 8.940 9.370 8.860 9.350 177,052 +0.51(+5.77%)
Jun 03, 2019 8.930 8.930 8.770 8.840 230,659 -0.06(-0.67%)
May 31, 2019 9.050 9.050 8.810 8.900 153,200 -0.29(-3.16%)
May 30, 2019 9.300 9.440 9.090 9.190 198,296 -0.11(-1.18%)
May 29, 2019 9.270 9.330 9.130 9.300 195,032 -0.06(-0.64%)
May 28, 2019 9.460 9.560 9.350 9.360 245,044 -0.13(-1.37%)
May 24, 2019 9.560 9.650 9.480 9.490 127,100 +0.00(+0.00%)
May 23, 2019 9.580 9.730 9.420 9.490 153,354 -0.24(-2.47%)
May 22, 2019 9.870 9.870 9.640 9.730 149,637 -0.20(-2.01%)
May 21, 2019 9.860 9.980 9.800 9.930 177,144 +0.18(+1.85%)
May 20, 2019 9.590 9.840 9.450 9.750 149,551 +0.10(+1.04%)
May 17, 2019 9.770 9.840 9.610 9.650 190,800 -0.19(-1.93%)
May 16, 2019 9.760 9.885 9.710 9.840 87,507 +0.13(+1.34%)
May 15, 2019 9.700 9.805 9.560 9.710 118,391 -0.12(-1.22%)
May 14, 2019 9.640 9.885 9.640 9.830 140,332 +0.21(+2.18%)
May 13, 2019 9.860 9.880 9.560 9.620 136,161 -0.45(-4.47%)
May 10, 2019 10.11 10.11 9.950 10.07 81,700 -0.07(-0.69%)
May 09, 2019 9.980 10.22 9.930 10.14 114,551 +0.07(+0.70%)
May 08, 2019 10.38 10.45 10.02 10.07 154,588 -0.32(-3.08%)
May 07, 2019 10.27 10.53 10.27 10.39 102,263 -0.07(-0.67%)
May 06, 2019 10.17 10.50 10.13 10.46 154,108 +0.13(+1.26%)
May 03, 2019 10.43 10.43 10.24 10.33 319,200 -0.04(-0.39%)
May 02, 2019 10.13 10.40 10.08 10.37 177,699 +0.22(+2.17%)
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.