Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Bancorp Inc
(NQ:
TBBK
)
32.99
-0.27 (-0.81%)
Streaming Delayed Price
Updated: 9:57 AM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2008
5.640
6.310
5.600
5.810
130,120
+0.06(+1.04%)
Jul 30, 2008
5.470
5.900
5.470
5.750
319,937
+0.39(+7.28%)
Jul 29, 2008
5.360
5.590
5.130
5.360
321,439
+0.12(+2.29%)
Jul 28, 2008
5.800
5.990
5.060
5.240
430,948
-1.10(-17.35%)
Jul 25, 2008
6.650
6.650
6.290
6.340
102,208
-0.24(-3.65%)
Jul 24, 2008
7.880
7.880
6.400
6.580
120,195
-1.42(-17.75%)
Jul 23, 2008
6.940
8.020
6.720
8.000
260,644
+1.39(+21.03%)
Jul 22, 2008
6.400
6.730
6.371
6.610
56,934
+0.11(+1.69%)
Jul 21, 2008
6.580
6.700
6.380
6.500
59,473
+0.00(+0.00%)
Jul 18, 2008
6.760
7.010
6.480
6.500
221,635
-0.30(-4.41%)
Jul 17, 2008
6.480
6.950
6.480
6.800
112,251
+0.24(+3.66%)
Jul 16, 2008
6.100
6.830
6.000
6.560
508,480
+0.42(+6.84%)
Jul 15, 2008
7.150
7.150
6.140
6.140
122,827
-0.42(-6.40%)
Jul 14, 2008
7.330
7.330
6.060
6.560
223,927
-0.76(-10.38%)
Jul 11, 2008
7.430
7.620
7.120
7.320
23,009
-0.14(-1.88%)
Jul 10, 2008
7.520
7.940
7.370
7.460
19,340
-0.09(-1.19%)
Jul 09, 2008
7.710
7.840
7.260
7.550
22,766
-0.14(-1.82%)
Jul 08, 2008
7.450
7.890
7.440
7.690
106,453
+0.19(+2.53%)
Jul 07, 2008
7.670
7.730
7.270
7.500
138,561
-0.03(-0.40%)
Jul 04, 2008
7.740
7.740
7.280
7.530
20,208
+0.00(+0.00%)
Jul 03, 2008
7.740
7.740
7.280
7.530
20,208
-0.17(-2.21%)
Jul 02, 2008
8.825
8.825
7.550
7.700
42,786
-0.40(-4.94%)
Jul 01, 2008
7.500
8.490
7.290
8.100
260,158
+0.48(+6.30%)
Jun 30, 2008
8.730
8.770
7.580
7.620
64,861
-0.40(-4.99%)
Jun 27, 2008
8.490
8.980
8.020
8.020
1,288,312
-0.48(-5.65%)
Jun 26, 2008
8.660
8.850
8.120
8.500
72,786
-0.29(-3.30%)
Jun 25, 2008
8.570
9.350
8.570
8.790
50,902
+0.24(+2.81%)
Jun 24, 2008
8.290
8.880
8.290
8.550
61,913
+0.11(+1.30%)
Jun 23, 2008
9.010
9.010
8.430
8.440
24,792
-0.48(-5.38%)
Jun 20, 2008
8.360
9.040
8.000
8.920
130,472
+0.49(+5.81%)
Jun 19, 2008
8.090
8.690
8.090
8.430
57,373
+0.30(+3.69%)
Jun 18, 2008
8.620
8.740
7.610
8.130
120,290
-0.57(-6.55%)
Jun 17, 2008
8.840
9.000
8.660
8.700
66,232
-0.11(-1.25%)
Jun 16, 2008
9.260
9.350
8.750
8.810
126,455
-0.47(-5.06%)
Jun 13, 2008
9.350
9.600
9.180
9.280
49,491
+0.05(+0.54%)
Jun 12, 2008
9.540
9.920
9.200
9.230
68,652
-0.25(-2.64%)
Jun 11, 2008
10.09
10.09
9.470
9.480
47,414
-0.67(-6.60%)
Jun 10, 2008
9.970
10.49
9.710
10.15
37,659
+0.27(+2.73%)
Jun 09, 2008
9.920
10.16
9.710
9.880
88,125
-0.03(-0.30%)
Jun 06, 2008
10.59
10.69
9.720
9.910
88,065
-0.81(-7.56%)
Jun 05, 2008
10.27
10.73
10.15
10.72
57,208
+0.44(+4.28%)
Jun 04, 2008
10.10
10.75
10.08
10.28
45,094
+0.15(+1.48%)
Jun 03, 2008
10.32
10.45
9.730
10.13
46,422
-0.13(-1.27%)
Jun 02, 2008
10.68
10.70
10.21
10.26
49,439
-0.39(-3.66%)
May 30, 2008
11.07
11.07
10.55
10.65
35,888
-0.39(-3.53%)
May 29, 2008
10.76
11.40
10.72
11.04
41,707
+0.21(+1.94%)
May 28, 2008
11.30
11.30
10.75
10.83
97,732
-0.38(-3.39%)
May 27, 2008
11.24
11.29
10.80
11.21
75,473
+0.00(+0.00%)
May 26, 2008
11.30
11.68
11.02
11.21
42,573
+0.00(+0.00%)
May 23, 2008
11.30
11.68
11.02
11.21
42,573
-0.16(-1.41%)
May 22, 2008
11.05
11.73
11.05
11.37
28,605
+0.33(+2.99%)
May 21, 2008
11.23
11.48
11.03
11.04
24,498
-0.15(-1.34%)
May 20, 2008
11.22
11.89
11.18
11.19
29,230
-0.10(-0.89%)
May 19, 2008
11.29
11.92
11.16
11.29
44,863
+0.00(+0.00%)
May 16, 2008
11.74
11.74
11.13
11.29
37,708
-0.35(-2.97%)
May 15, 2008
11.60
11.88
11.50
11.63
28,655
+0.02(+0.13%)
May 14, 2008
12.63
12.78
11.52
11.62
506,576
-1.00(-7.92%)
May 13, 2008
12.63
12.84
12.06
12.62
228,247
+0.03(+0.24%)
May 12, 2008
12.04
12.65
11.67
12.59
60,779
+0.55(+4.57%)
May 09, 2008
11.51
12.50
11.14
12.04
418,386
+0.36(+3.08%)
May 08, 2008
11.23
12.09
11.07
11.68
117,541
+0.53(+4.75%)
May 07, 2008
12.03
12.49
11.15
11.15
129,439
-0.84(-7.01%)
May 06, 2008
11.55
12.28
11.26
11.99
76,796
+0.35(+3.01%)
May 05, 2008
11.82
12.46
11.52
11.64
66,366
-0.19(-1.61%)
May 02, 2008
12.01
12.82
11.70
11.83
97,641
+0.02(+0.17%)
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
.