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
)
33.11
-0.15 (-0.45%)
Streaming Delayed Price
Updated: 4:00 PM 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, 2009
6.750
7.230
6.750
7.190
29,782
+0.46(+6.84%)
Jul 30, 2009
6.650
6.790
6.640
6.730
40,843
+0.14(+2.12%)
Jul 29, 2009
6.770
6.900
6.580
6.590
28,037
-0.26(-3.80%)
Jul 28, 2009
6.670
6.860
6.650
6.850
14,879
+0.13(+1.93%)
Jul 27, 2009
6.210
6.720
6.200
6.720
49,467
+0.51(+8.21%)
Jul 24, 2009
6.220
6.250
6.010
6.210
81,117
+0.06(+0.98%)
Jul 23, 2009
5.910
6.250
5.900
6.150
70,594
+0.21(+3.54%)
Jul 22, 2009
5.840
5.990
5.820
5.940
15,947
+0.03(+0.51%)
Jul 21, 2009
6.030
6.140
5.870
5.910
21,645
-0.06(-1.01%)
Jul 20, 2009
5.810
6.010
5.710
5.970
43,127
+0.25(+4.37%)
Jul 17, 2009
5.740
5.950
5.710
5.720
30,664
+0.01(+0.18%)
Jul 16, 2009
6.015
6.015
5.634
5.710
43,558
-0.34(-5.62%)
Jul 15, 2009
5.690
6.100
5.690
6.050
98,613
+0.43(+7.65%)
Jul 14, 2009
5.840
5.840
5.580
5.620
48,641
-0.21(-3.60%)
Jul 13, 2009
5.750
5.970
5.530
5.830
59,612
+0.36(+6.58%)
Jul 10, 2009
5.550
5.560
5.250
5.470
32,405
-0.06(-1.08%)
Jul 09, 2009
5.990
5.998
5.520
5.530
45,120
-0.37(-6.27%)
Jul 08, 2009
6.130
6.130
5.760
5.900
62,630
-0.09(-1.50%)
Jul 07, 2009
5.940
6.070
5.920
5.990
115,328
+0.10(+1.70%)
Jul 06, 2009
5.760
5.920
5.760
5.890
100,988
+0.18(+3.15%)
Jul 02, 2009
5.890
5.890
5.520
5.710
38,547
-0.25(-4.19%)
Jul 01, 2009
6.070
6.270
5.900
5.960
40,250
-0.04(-0.67%)
Jun 30, 2009
6.200
6.240
5.950
6.000
60,734
-0.18(-2.91%)
Jun 29, 2009
6.600
6.600
6.110
6.180
112,328
-0.44(-6.65%)
Jun 26, 2009
6.580
6.779
6.225
6.620
1,804,990
+0.14(+2.16%)
Jun 25, 2009
5.960
6.740
5.680
6.480
52,813
+0.49(+8.18%)
Jun 24, 2009
6.590
6.629
5.730
5.990
39,695
-0.40(-6.26%)
Jun 23, 2009
6.000
6.890
6.000
6.390
43,604
+0.40(+6.68%)
Jun 22, 2009
6.520
6.520
5.390
5.990
62,416
-0.56(-8.55%)
Jun 19, 2009
7.020
7.020
6.460
6.550
42,751
-0.45(-6.43%)
Jun 18, 2009
6.740
7.020
6.625
7.000
66,745
+0.41(+6.22%)
Jun 17, 2009
6.630
6.650
6.230
6.590
39,288
-0.08(-1.20%)
Jun 16, 2009
7.070
7.070
6.540
6.670
32,221
-0.29(-4.17%)
Jun 15, 2009
7.860
7.860
6.740
6.960
45,799
-0.94(-11.90%)
Jun 12, 2009
7.850
7.900
7.522
7.900
49,781
+0.16(+2.07%)
Jun 11, 2009
7.200
7.750
7.100
7.740
52,749
+0.52(+7.20%)
Jun 10, 2009
6.840
7.230
6.620
7.220
50,035
+0.54(+8.08%)
Jun 09, 2009
6.590
6.750
6.540
6.680
35,689
+0.09(+1.37%)
Jun 08, 2009
6.470
6.610
6.290
6.590
37,997
-0.06(-0.90%)
Jun 05, 2009
6.600
6.750
6.250
6.650
38,620
+0.07(+1.06%)
Jun 04, 2009
6.470
6.610
6.000
6.580
74,445
+0.23(+3.62%)
Jun 03, 2009
6.411
6.450
6.290
6.350
46,290
-0.04(-0.63%)
Jun 02, 2009
6.400
6.490
6.320
6.390
16,112
+0.11(+1.75%)
Jun 01, 2009
6.370
6.430
6.010
6.280
26,219
+0.11(+1.78%)
May 29, 2009
6.400
6.660
6.170
6.170
23,481
-0.48(-7.22%)
May 28, 2009
6.540
6.750
6.400
6.650
20,500
+0.18(+2.78%)
May 27, 2009
6.800
6.970
6.450
6.470
39,988
-0.31(-4.50%)
May 26, 2009
6.200
6.810
6.200
6.775
28,451
+0.45(+7.03%)
May 22, 2009
6.580
6.580
6.270
6.330
5,873
-0.25(-3.80%)
May 21, 2009
6.668
6.668
6.440
6.580
23,008
-0.06(-0.90%)
May 20, 2009
6.550
6.810
6.400
6.640
29,194
-0.02(-0.30%)
May 19, 2009
6.200
6.660
6.170
6.660
82,320
+0.46(+7.42%)
May 18, 2009
6.110
6.240
5.970
6.200
21,744
+0.18(+2.99%)
May 15, 2009
5.590
6.030
5.580
6.020
79,241
+0.40(+7.12%)
May 14, 2009
5.480
5.620
5.480
5.620
2,970
+0.04(+0.72%)
May 13, 2009
5.810
5.810
5.310
5.580
20,925
-0.40(-6.69%)
May 12, 2009
5.650
5.980
5.600
5.980
14,624
+0.41(+7.36%)
May 11, 2009
5.540
5.650
5.020
5.570
29,332
+0.01(+0.18%)
May 08, 2009
5.310
5.610
5.240
5.560
20,212
+0.36(+6.92%)
May 07, 2009
5.350
5.350
5.200
5.200
42,104
-0.10(-1.89%)
May 06, 2009
5.010
5.410
5.010
5.300
19,900
+0.14(+2.71%)
May 05, 2009
5.110
5.160
4.940
5.160
14,300
+0.06(+1.18%)
May 04, 2009
4.970
5.380
4.970
5.100
26,285
+0.10(+2.00%)
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
.