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 (%)
Apr 30, 2018 10.90 11.00 10.15 10.35 332,790 -0.56(-5.13%)
Apr 27, 2018 11.01 11.63 10.82 10.91 665,086 +0.01(+0.09%)
Apr 26, 2018 10.89 10.92 10.77 10.90 102,360 +0.04(+0.37%)
Apr 25, 2018 10.95 10.97 10.77 10.86 153,907 -0.08(-0.69%)
Apr 24, 2018 11.13 11.13 10.85 10.94 183,461 -0.14(-1.31%)
Apr 23, 2018 11.29 11.29 11.02 11.08 182,614 -0.14(-1.25%)
Apr 20, 2018 10.88 11.23 10.73 11.22 329,357 +0.30(+2.75%)
Apr 19, 2018 10.66 10.98 10.66 10.92 236,736 +0.24(+2.25%)
Apr 18, 2018 10.69 10.76 10.62 10.68 218,729 +0.00(+0.00%)
Apr 17, 2018 10.63 10.72 10.56 10.68 186,893 +0.08(+0.75%)
Apr 16, 2018 10.68 10.78 10.51 10.60 167,117 -0.06(-0.56%)
Apr 13, 2018 10.78 10.78 10.43 10.66 154,265 -0.05(-0.47%)
Apr 12, 2018 10.63 10.78 10.57 10.71 160,579 +0.12(+1.13%)
Apr 11, 2018 10.52 10.66 10.45 10.59 139,760 +0.05(+0.47%)
Apr 10, 2018 10.47 10.61 10.40 10.54 194,653 +0.16(+1.54%)
Apr 09, 2018 10.48 10.64 10.37 10.38 154,323 -0.07(-0.67%)
Apr 06, 2018 10.71 10.78 10.33 10.45 193,363 -0.31(-2.88%)
Apr 05, 2018 10.64 10.78 10.53 10.76 194,863 +0.14(+1.32%)
Apr 04, 2018 10.12 10.70 10.09 10.62 346,139 +0.40(+3.91%)
Apr 03, 2018 10.59 10.61 10.01 10.22 303,797 -0.34(-3.22%)
Apr 02, 2018 10.81 10.99 10.46 10.56 226,036 -0.24(-2.22%)
Mar 29, 2018 10.80 10.80 10.80 0 +0.08(+0.75%)
Mar 28, 2018 10.68 10.78 10.47 10.72 211,499 +0.02(+0.19%)
Mar 27, 2018 10.91 11.09 10.69 10.70 286,004 -0.16(-1.47%)
Mar 26, 2018 10.72 10.90 10.62 10.86 217,302 +0.27(+2.55%)
Mar 23, 2018 11.02 11.17 10.58 10.59 327,551 -0.37(-3.38%)
Mar 22, 2018 11.25 11.29 10.90 10.96 278,253 -0.33(-2.92%)
Mar 21, 2018 11.17 11.36 11.06 11.29 195,163 +0.10(+0.89%)
Mar 20, 2018 11.23 11.37 11.08 11.19 283,547 +0.02(+0.18%)
Mar 19, 2018 10.99 11.18 10.87 11.17 188,445 +0.18(+1.64%)
Mar 16, 2018 10.95 11.01 10.82 10.99 701,528 +0.04(+0.37%)
Mar 15, 2018 10.88 10.99 10.71 10.95 249,418 +0.05(+0.46%)
Mar 14, 2018 10.92 10.98 10.75 10.90 256,118 +0.01(+0.09%)
Mar 13, 2018 11.03 11.09 10.82 10.89 267,903 -0.08(-0.73%)
Mar 12, 2018 10.99 11.19 10.77 10.97 243,737 +0.01(+0.09%)
Mar 09, 2018 10.89 10.98 10.83 10.96 171,294 +0.12(+1.11%)
Mar 08, 2018 10.88 11.05 10.73 10.84 219,378 -0.02(-0.18%)
Mar 07, 2018 10.76 10.98 10.76 10.86 233,770 +0.07(+0.65%)
Mar 06, 2018 10.65 10.80 10.58 10.79 254,966 +0.15(+1.41%)
Mar 05, 2018 10.47 10.80 10.36 10.64 554,281 +0.15(+1.43%)
Mar 02, 2018 10.44 10.54 10.30 10.49 341,767 +0.00(+0.00%)
Mar 01, 2018 10.54 10.69 10.45 10.49 233,889 -0.08(-0.76%)
Feb 28, 2018 10.72 10.76 10.56 10.57 281,792 -0.10(-0.94%)
Feb 27, 2018 10.80 10.88 10.63 10.67 553,873 -0.11(-1.02%)
Feb 26, 2018 10.90 10.90 10.72 10.78 220,877 -0.12(-1.10%)
Feb 23, 2018 10.93 11.24 10.77 10.90 372,360 -0.04(-0.37%)
Feb 22, 2018 10.93 11.22 10.89 10.94 300,563 +0.04(+0.37%)
Feb 21, 2018 10.70 10.99 10.68 10.90 427,132 +0.18(+1.68%)
Feb 20, 2018 10.65 10.85 10.65 10.72 323,002 -0.03(-0.28%)
Feb 16, 2018 10.75 10.75 10.75 0 +0.05(+0.47%)
Feb 15, 2018 10.54 10.72 10.43 10.70 529,739 +0.25(+2.39%)
Feb 14, 2018 10.33 10.58 10.33 10.45 506,177 +0.06(+0.58%)
Feb 13, 2018 10.40 10.45 10.01 10.39 234,037 -0.01(-0.10%)
Feb 12, 2018 10.42 10.50 10.37 10.40 330,327 -0.01(-0.10%)
Feb 09, 2018 10.33 10.45 10.12 10.41 736,040 +0.16(+1.56%)
Feb 08, 2018 10.18 10.56 10.17 10.25 608,752 +0.14(+1.43%)
Feb 07, 2018 10.09 10.09 10.00 10.11 564,217 -0.04(-0.35%)
Feb 06, 2018 9.820 10.19 9.770 10.14 498,286 -0.02(-0.20%)
Feb 05, 2018 10.43 10.52 9.990 10.16 371,558 -0.44(-4.15%)
Feb 02, 2018 10.75 10.85 10.52 10.60 373,274 -0.18(-1.67%)
Feb 01, 2018 10.55 10.80 10.43 10.78 253,228 +0.21(+1.99%)
Jan 31, 2018 10.49 10.79 10.40 10.57 240,703 +0.12(+1.15%)
Jan 30, 2018 10.63 10.65 10.42 10.45 450,751 -0.23(-2.11%)
Jan 29, 2018 10.75 10.89 10.62 10.68 467,131 -0.07(-0.70%)
Jan 26, 2018 11.27 11.27 9.621 10.75 1,222,059 -0.53(-4.70%)
Jan 25, 2018 11.03 11.28 10.93 11.28 321,566 +0.29(+2.59%)
Jan 24, 2018 11.11 11.20 10.95 10.99 193,929 -0.09(-0.77%)
Jan 23, 2018 11.06 11.09 10.93 11.08 138,462 +0.04(+0.36%)
Jan 22, 2018 10.89 11.05 10.83 11.04 189,830 +0.19(+1.75%)
Jan 19, 2018 10.78 10.95 10.78 10.85 326,491 +0.05(+0.46%)
Jan 18, 2018 10.87 10.90 10.72 10.80 224,545 -0.06(-0.55%)
Jan 17, 2018 10.89 10.91 10.73 10.86 399,616 +0.04(+0.37%)
Jan 16, 2018 10.95 11.05 10.71 10.82 402,713 -0.04(-0.37%)
Jan 12, 2018 10.86 10.86 10.86 0 +0.06(+0.56%)
Jan 11, 2018 10.32 10.81 10.31 10.80 215,300 +0.48(+4.65%)
Jan 10, 2018 10.29 10.42 10.15 10.32 424,930 +0.07(+0.68%)
Jan 09, 2018 10.14 10.40 10.14 10.25 297,296 +0.16(+1.59%)
Jan 08, 2018 10.02 10.22 9.990 10.09 296,057 +0.02(+0.20%)
Jan 05, 2018 10.05 10.12 9.990 10.07 436,929 +0.03(+0.30%)
Jan 04, 2018 10.00 10.06 9.910 10.04 187,964 +0.10(+1.01%)
Jan 03, 2018 9.980 10.00 9.920 9.940 170,048 -0.03(-0.30%)
Jan 02, 2018 9.900 9.942 9.880 9.970 244,004 +0.09(+0.91%)
Dec 29, 2017 9.880 9.880 9.880 0 -0.04(-0.40%)
Dec 28, 2017 10.00 10.00 9.860 9.920 164,357 -0.04(-0.40%)
Dec 27, 2017 10.00 10.03 9.910 9.960 174,044 -0.07(-0.70%)
Dec 26, 2017 9.990 10.10 9.930 10.03 295,349 +0.04(+0.40%)
Dec 22, 2017 10.18 10.18 9.950 9.990 257,019 -0.14(-1.38%)
Dec 21, 2017 10.04 10.18 10.00 10.13 244,702 +0.17(+1.71%)
Dec 20, 2017 10.25 10.25 9.810 9.960 277,838 -0.22(-2.16%)
Dec 19, 2017 10.23 10.26 10.12 10.18 325,199 -0.03(-0.29%)
Dec 18, 2017 10.23 10.53 10.08 10.21 546,974 +0.08(+0.79%)
Dec 15, 2017 9.880 10.18 9.820 10.13 2,052,650 +0.24(+2.43%)
Dec 14, 2017 9.850 10.06 9.760 9.890 477,670 +0.05(+0.51%)
Dec 13, 2017 9.850 10.05 9.760 9.840 460,004 +0.01(+0.10%)
Dec 12, 2017 9.490 9.840 9.490 9.830 431,486 +0.36(+3.80%)
Dec 11, 2017 9.490 9.560 9.380 9.470 325,142 -0.01(-0.11%)
Dec 08, 2017 9.680 9.680 9.430 9.480 189,330 -0.17(-1.76%)
Dec 07, 2017 9.580 9.790 9.530 9.650 383,617 +0.01(+0.10%)
Dec 06, 2017 9.580 9.690 9.520 9.640 244,524 +0.05(+0.52%)
Dec 05, 2017 9.630 9.700 9.540 9.590 198,211 -0.07(-0.72%)
Dec 04, 2017 9.780 9.930 9.580 9.660 302,265 +0.02(+0.21%)
Dec 01, 2017 9.670 9.670 9.350 9.640 334,885 -0.03(-0.31%)
Nov 30, 2017 9.960 9.960 9.610 9.670 414,417 -0.17(-1.73%)
Nov 29, 2017 9.770 10.00 9.710 9.840 382,162 +0.16(+1.65%)
Nov 28, 2017 9.640 9.730 9.290 9.680 1,258,862 +0.08(+0.83%)
Nov 27, 2017 9.810 9.840 9.590 9.600 351,670 -0.19(-1.94%)
Nov 24, 2017 9.930 9.960 9.740 9.790 89,831 -0.13(-1.31%)
Nov 22, 2017 10.10 10.14 9.910 9.920 177,544 -0.16(-1.59%)
Nov 21, 2017 10.00 10.19 10.00 10.08 461,650 +0.08(+0.80%)
Nov 20, 2017 9.780 10.06 9.710 10.00 531,169 +0.29(+2.99%)
Nov 17, 2017 9.570 9.800 9.500 9.710 259,628 +0.05(+0.52%)
Nov 16, 2017 9.090 9.690 9.090 9.660 367,667 +0.67(+7.45%)
Nov 15, 2017 9.020 9.130 8.890 8.990 749,091 -0.13(-1.43%)
Nov 14, 2017 9.120 9.220 9.070 9.120 148,344 -0.03(-0.33%)
Nov 13, 2017 8.940 9.230 8.520 9.150 216,189 +0.15(+1.67%)
Nov 10, 2017 8.840 9.070 8.840 9.000 191,416 +0.12(+1.35%)
Nov 09, 2017 8.680 8.900 8.670 8.880 305,613 +0.17(+1.95%)
Nov 08, 2017 8.640 8.740 8.510 8.710 478,019 +0.01(+0.11%)
Nov 07, 2017 8.780 8.870 8.650 8.700 393,856 -0.11(-1.25%)
Nov 06, 2017 8.900 8.930 8.780 8.810 344,169 -0.06(-0.68%)
Nov 03, 2017 8.730 8.900 8.670 8.870 526,728 +0.15(+1.72%)
Nov 02, 2017 8.520 8.750 8.480 8.720 316,981 +0.20(+2.35%)
Nov 01, 2017 8.530 8.570 8.440 8.520 520,240 +0.11(+1.31%)
Oct 31, 2017 8.520 8.520 8.390 8.410 206,822 -0.08(-0.94%)
Oct 30, 2017 8.650 8.650 8.390 8.490 304,012 -0.15(-1.74%)
Oct 27, 2017 9.000 9.000 8.380 8.640 726,952 +0.24(+2.86%)
Oct 26, 2017 8.400 8.500 8.350 8.400 150,913 +0.00(+0.00%)
Oct 25, 2017 8.500 8.500 8.350 8.400 122,025 -0.08(-0.94%)
Oct 24, 2017 8.660 8.420 8.480 153,726 -0.12(-1.40%)
Oct 23, 2017 8.500 8.640 8.450 8.600 213,778 +0.13(+1.53%)
Oct 20, 2017 8.500 8.590 8.430 8.470 246,924 +0.08(+0.95%)
Oct 19, 2017 8.460 8.530 8.210 8.390 191,950 -0.17(-1.99%)
Oct 18, 2017 8.280 8.580 8.275 8.560 465,992 +0.28(+3.38%)
Oct 17, 2017 8.380 8.400 8.170 8.280 122,003 -0.12(-1.43%)
Oct 16, 2017 8.320 8.410 8.200 8.400 116,052 +0.04(+0.48%)
Oct 13, 2017 8.150 8.410 8.150 8.360 239,502 +0.22(+2.70%)
Oct 12, 2017 8.260 8.330 8.130 8.140 190,677 -0.13(-1.57%)
Oct 11, 2017 8.480 8.480 8.250 8.270 190,704 -0.23(-2.71%)
Oct 10, 2017 8.450 8.560 8.390 8.500 447,808 +0.11(+1.31%)
Oct 09, 2017 8.330 8.425 8.280 8.390 226,099 +0.06(+0.72%)
Oct 06, 2017 8.380 8.480 8.320 8.330 141,060 -0.04(-0.48%)
Oct 05, 2017 8.340 8.520 8.310 8.370 297,670 +0.07(+0.84%)
Oct 04, 2017 8.440 8.490 8.270 8.300 273,951 -0.14(-1.66%)
Oct 03, 2017 8.380 8.570 8.340 8.440 508,270 +0.06(+0.72%)
Oct 02, 2017 8.310 8.380 8.270 8.380 487,019 +0.11(+1.33%)
Sep 29, 2017 8.370 8.400 8.185 8.270 294,532 -0.07(-0.84%)
Sep 28, 2017 8.340 8.380 8.305 8.340 391,051 +0.03(+0.36%)
Sep 27, 2017 8.340 8.380 8.220 8.310 396,829 +0.06(+0.73%)
Sep 26, 2017 8.240 8.310 8.040 8.250 217,855 +0.00(+0.00%)
Sep 25, 2017 8.160 8.420 8.150 8.250 518,985 +0.09(+1.10%)
Sep 22, 2017 8.100 8.170 8.030 8.160 337,938 +0.07(+0.87%)
Sep 21, 2017 8.010 8.130 8.010 8.090 295,448 +0.11(+1.38%)
Sep 20, 2017 7.980 8.180 7.860 7.980 317,246 +0.02(+0.25%)
Sep 19, 2017 7.970 8.100 7.930 7.960 282,804 +0.02(+0.25%)
Sep 18, 2017 7.880 7.990 7.855 7.940 532,715 +0.07(+0.89%)
Sep 15, 2017 7.800 7.880 7.750 7.870 467,635 +0.08(+1.03%)
Sep 14, 2017 7.870 7.910 7.765 7.790 151,661 -0.03(-0.38%)
Sep 13, 2017 7.850 7.910 7.790 7.820 192,876 -0.02(-0.26%)
Sep 12, 2017 7.800 7.930 7.782 7.840 180,809 +0.08(+1.03%)
Sep 11, 2017 7.820 7.890 7.690 7.760 271,703 -0.03(-0.39%)
Sep 08, 2017 7.730 7.810 7.600 7.790 172,029 +0.04(+0.52%)
Sep 07, 2017 7.700 7.800 7.610 7.750 377,312 +0.06(+0.78%)
Sep 06, 2017 7.730 7.800 7.670 7.690 221,107 -0.02(-0.26%)
Sep 05, 2017 7.820 7.920 7.640 7.710 301,584 -0.14(-1.78%)
Sep 01, 2017 7.890 8.010 7.795 7.850 317,272 +0.00(+0.00%)
Aug 31, 2017 7.840 7.910 7.730 7.850 318,023 +0.00(+0.00%)
Aug 30, 2017 7.680 7.860 7.670 7.850 184,007 +0.16(+2.08%)
Aug 29, 2017 7.650 7.810 7.540 7.690 231,007 -0.02(-0.26%)
Aug 28, 2017 7.880 7.930 7.640 7.710 318,342 -0.21(-2.65%)
Aug 25, 2017 7.800 7.930 7.680 7.920 142,233 +0.16(+2.06%)
Aug 24, 2017 7.660 7.780 7.635 7.760 237,540 +0.16(+2.11%)
Aug 23, 2017 7.740 7.810 7.600 7.600 171,713 -0.20(-2.56%)
Aug 22, 2017 7.750 7.850 7.640 7.800 167,992 +0.05(+0.65%)
Aug 21, 2017 7.630 7.770 7.570 7.750 194,865 +0.07(+0.91%)
Aug 18, 2017 7.450 7.780 7.450 7.680 286,303 +0.17(+2.26%)
Aug 17, 2017 7.460 7.590 7.410 7.510 332,655 +0.04(+0.54%)
Aug 16, 2017 7.500 7.530 7.340 7.470 504,132 -0.02(-0.27%)
Aug 15, 2017 7.580 7.660 7.480 7.490 219,216 -0.06(-0.79%)
Aug 14, 2017 7.470 7.580 7.410 7.550 244,415 +0.19(+2.58%)
Aug 11, 2017 7.450 7.509 7.320 7.360 221,858 -0.08(-1.08%)
Aug 10, 2017 7.720 7.720 7.400 7.440 273,459 -0.31(-4.00%)
Aug 09, 2017 7.820 7.885 7.531 7.750 401,148 -0.16(-2.02%)
Aug 08, 2017 8.000 8.050 7.855 7.910 444,702 -0.05(-0.63%)
Aug 07, 2017 7.950 8.089 7.820 7.960 816,989 +0.08(+1.02%)
Aug 04, 2017 7.760 7.920 7.640 7.880 423,764 +0.16(+2.07%)
Aug 03, 2017 7.700 7.880 7.695 7.720 427,331 +0.03(+0.39%)
Aug 02, 2017 7.730 7.760 7.615 7.690 619,130 -0.04(-0.52%)
Aug 01, 2017 7.770 7.860 7.650 7.730 421,013 -0.02(-0.26%)
Jul 31, 2017 8.010 8.090 7.740 7.750 770,409 +0.05(+0.65%)
Jul 28, 2017 7.540 7.835 7.290 7.700 382,138 +0.15(+1.99%)
Jul 27, 2017 7.520 7.680 7.480 7.550 267,188 +0.03(+0.40%)
Jul 26, 2017 7.390 7.590 7.390 7.520 188,803 -0.03(-0.40%)
Jul 25, 2017 7.550 7.650 7.495 7.550 217,949 +0.10(+1.34%)
Jul 24, 2017 7.410 7.570 7.410 7.450 229,469 +0.06(+0.81%)
Jul 21, 2017 7.610 7.610 7.300 7.390 365,247 -0.11(-1.47%)
Jul 20, 2017 7.540 7.630 7.490 7.500 255,366 -0.07(-0.92%)
Jul 19, 2017 7.560 7.660 7.490 7.570 144,865 +0.00(+0.00%)
Jul 18, 2017 7.470 7.590 7.430 7.570 173,872 +0.02(+0.26%)
Jul 17, 2017 7.610 7.680 7.470 7.550 202,794 -0.05(-0.66%)
Jul 14, 2017 7.560 7.560 7.560 7.600 139,730 -0.05(-0.65%)
Jul 13, 2017 7.670 7.740 7.620 7.650 125,188 -0.05(-0.65%)
Jul 12, 2017 7.710 7.800 7.610 7.700 255,797 +0.01(+0.13%)
Jul 11, 2017 7.710 7.810 7.630 7.690 367,287 +0.03(+0.39%)
Jul 10, 2017 7.650 7.770 7.620 7.660 120,979 -0.01(-0.13%)
Jul 07, 2017 7.680 7.730 7.610 7.670 196,000 +0.02(+0.26%)
Jul 06, 2017 7.600 7.760 7.540 7.650 442,346 +0.04(+0.53%)
Jul 05, 2017 7.670 7.670 7.489 7.610 239,489 -0.07(-0.91%)
Jul 03, 2017 7.600 7.735 7.460 7.680 140,635 +0.10(+1.32%)
Jun 30, 2017 7.770 7.805 7.560 7.580 289,431 -0.16(-2.07%)
Jun 29, 2017 7.720 7.800 7.660 7.740 428,627 +0.13(+1.71%)
Jun 28, 2017 7.680 7.685 7.550 7.610 274,930 +0.00(+0.00%)
Jun 27, 2017 7.470 7.650 7.370 7.610 490,827 +0.18(+2.42%)
Jun 26, 2017 7.280 7.495 7.220 7.430 438,391 +0.17(+2.34%)
Jun 23, 2017 7.300 7.260 639,347 +0.01(+0.14%)
Jun 22, 2017 7.210 7.295 7.190 7.250 118,808 +0.00(+0.00%)
Jun 21, 2017 7.260 7.295 7.130 7.250 333,436 -0.01(-0.14%)
Jun 20, 2017 7.250 7.310 7.150 7.260 346,403 -0.04(-0.55%)
Jun 19, 2017 7.200 7.360 7.130 7.300 308,122 +0.11(+1.53%)
Jun 16, 2017 6.980 7.290 6.970 7.190 516,989 +0.26(+3.75%)
Jun 15, 2017 6.580 6.940 6.470 6.930 441,540 +0.27(+4.05%)
Jun 14, 2017 6.590 6.680 6.420 6.660 497,183 +0.03(+0.45%)
Jun 13, 2017 6.480 6.660 6.410 6.630 493,779 +0.17(+2.63%)
Jun 12, 2017 6.520 6.660 6.370 6.460 153,802 -0.04(-0.62%)
Jun 09, 2017 6.400 6.580 6.350 6.500 274,153 +0.16(+2.52%)
Jun 08, 2017 6.150 6.500 6.110 6.340 163,392 +0.22(+3.59%)
Jun 07, 2017 6.180 6.180 6.050 6.120 156,556 -0.02(-0.33%)
Jun 06, 2017 6.100 6.170 6.020 6.140 152,007 -0.01(-0.16%)
Jun 05, 2017 6.200 6.270 6.140 6.150 226,080 -0.03(-0.49%)
Jun 02, 2017 6.150 6.300 6.130 6.180 295,661 +0.01(+0.16%)
Jun 01, 2017 6.150 6.180 6.030 6.170 287,795 +0.05(+0.82%)
May 31, 2017 6.110 6.170 6.040 6.120 235,523 +0.01(+0.16%)
May 30, 2017 6.130 6.190 6.050 6.110 314,121 -0.01(-0.16%)
May 26, 2017 6.210 6.280 6.070 6.120 256,578 -0.09(-1.45%)
May 25, 2017 6.150 6.240 6.095 6.210 283,148 +0.09(+1.47%)
May 24, 2017 6.230 6.300 6.110 6.120 164,571 -0.11(-1.77%)
May 23, 2017 6.160 6.310 6.140 6.230 269,038 +0.09(+1.47%)
May 22, 2017 6.230 6.230 6.105 6.140 441,236 -0.08(-1.29%)
May 19, 2017 6.210 6.270 6.179 6.220 292,618 +0.06(+0.97%)
May 18, 2017 6.300 6.339 6.160 6.160 309,848 -0.15(-2.38%)
May 17, 2017 6.320 6.360 6.260 6.310 363,138 -0.15(-2.32%)
May 16, 2017 6.570 6.600 6.390 6.460 181,225 -0.11(-1.67%)
May 15, 2017 6.550 6.680 6.500 6.570 269,081 +0.02(+0.31%)
May 12, 2017 6.450 6.580 6.350 6.550 407,514 +0.06(+0.92%)
May 11, 2017 6.560 6.570 6.420 6.490 273,357 -0.13(-1.96%)
May 10, 2017 6.660 6.720 6.510 6.620 266,108 -0.11(-1.63%)
May 09, 2017 6.770 6.815 6.595 6.730 360,163 -0.06(-0.88%)
May 08, 2017 6.760 6.920 6.680 6.790 421,896 +0.03(+0.44%)
May 05, 2017 6.790 6.790 6.520 6.760 346,409 -0.03(-0.44%)
May 04, 2017 6.820 6.845 6.625 6.790 287,162 +0.03(+0.44%)
May 03, 2017 6.650 6.850 6.650 6.760 449,726 +0.04(+0.60%)
May 02, 2017 6.750 6.970 6.621 6.720 571,253 -0.01(-0.15%)
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.