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
)
53.11
-1.10 (-2.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2011
7.090
7.330
7.070
7.160
161,484
-0.07(-0.97%)
Sep 29, 2011
6.840
7.230
6.770
7.230
78,693
+0.59(+8.89%)
Sep 28, 2011
6.990
7.190
6.640
6.640
83,684
-0.34(-4.87%)
Sep 27, 2011
6.900
7.410
6.830
6.980
151,837
+0.40(+6.08%)
Sep 26, 2011
6.590
6.600
6.310
6.580
190,943
+0.07(+1.08%)
Sep 23, 2011
6.670
6.850
6.400
6.510
86,073
-0.16(-2.40%)
Sep 22, 2011
6.700
7.020
6.500
6.670
191,275
-0.24(-3.47%)
Sep 21, 2011
6.970
7.030
6.790
6.910
159,032
-0.09(-1.29%)
Sep 20, 2011
7.150
7.150
6.880
7.000
135,556
-0.17(-2.37%)
Sep 19, 2011
7.180
7.310
7.070
7.170
84,738
-0.22(-2.98%)
Sep 16, 2011
7.410
7.430
7.160
7.390
139,220
+0.03(+0.41%)
Sep 15, 2011
7.340
7.410
7.190
7.360
54,753
+0.09(+1.24%)
Sep 14, 2011
7.280
7.340
7.030
7.270
82,906
+0.10(+1.39%)
Sep 13, 2011
7.150
7.250
7.000
7.170
55,939
+0.05(+0.70%)
Sep 12, 2011
6.950
7.140
6.930
7.120
45,957
+0.03(+0.42%)
Sep 09, 2011
7.010
7.200
6.800
7.090
145,031
+0.07(+1.00%)
Sep 08, 2011
7.280
7.370
7.000
7.020
103,619
-0.35(-4.75%)
Sep 07, 2011
7.140
7.420
7.110
7.370
131,693
+0.32(+4.54%)
Sep 06, 2011
6.790
7.110
6.790
7.050
71,403
+0.01(+0.14%)
Sep 02, 2011
7.300
7.330
7.030
7.040
113,390
-0.40(-5.38%)
Sep 01, 2011
7.820
7.960
7.350
7.440
172,291
-0.36(-4.62%)
Aug 31, 2011
7.770
7.940
7.430
7.800
151,009
+0.10(+1.30%)
Aug 30, 2011
7.660
7.780
7.300
7.700
48,714
-0.01(-0.13%)
Aug 29, 2011
7.360
7.760
7.270
7.710
59,983
+0.43(+5.91%)
Aug 26, 2011
7.260
7.430
7.130
7.280
58,076
-0.02(-0.27%)
Aug 25, 2011
7.870
7.970
7.165
7.300
95,187
-0.48(-6.17%)
Aug 24, 2011
7.560
7.840
7.230
7.780
73,098
+0.18(+2.37%)
Aug 23, 2011
7.130
7.610
7.030
7.600
86,868
+0.49(+6.89%)
Aug 22, 2011
7.450
7.483
7.070
7.110
59,126
-0.14(-1.93%)
Aug 19, 2011
7.280
7.420
7.220
7.250
70,867
-0.14(-1.89%)
Aug 18, 2011
7.350
7.560
7.240
7.390
170,892
-0.07(-0.94%)
Aug 17, 2011
7.500
7.590
7.360
7.460
38,517
+0.01(+0.13%)
Aug 16, 2011
7.670
7.750
7.390
7.450
82,472
-0.34(-4.36%)
Aug 15, 2011
7.740
7.820
7.590
7.790
81,168
+0.17(+2.23%)
Aug 12, 2011
7.860
7.860
7.350
7.620
130,990
-0.14(-1.80%)
Aug 11, 2011
7.420
8.070
7.340
7.760
167,337
+0.40(+5.51%)
Aug 10, 2011
7.690
7.710
7.130
7.355
168,001
-0.47(-6.07%)
Aug 09, 2011
7.760
8.410
7.200
7.830
283,701
-0.07(-0.89%)
Aug 08, 2011
8.540
8.790
7.900
7.900
182,948
-0.90(-10.23%)
Aug 05, 2011
9.000
9.190
8.750
8.800
123,376
-0.09(-1.01%)
Aug 04, 2011
8.930
9.160
8.890
8.890
131,945
-0.16(-1.77%)
Aug 03, 2011
8.960
9.190
8.804
9.050
106,424
+0.14(+1.57%)
Aug 02, 2011
8.940
9.080
8.770
8.910
119,220
-0.11(-1.22%)
Aug 01, 2011
9.150
9.180
8.960
9.020
99,977
+0.02(+0.22%)
Jul 29, 2011
8.940
9.250
8.940
9.000
75,568
-0.10(-1.10%)
Jul 28, 2011
8.860
10.19
8.710
9.100
239,049
+0.28(+3.17%)
Jul 27, 2011
9.170
9.170
8.800
8.820
94,994
-0.09(-1.01%)
Jul 26, 2011
9.020
9.080
8.850
8.910
69,272
-0.13(-1.44%)
Jul 25, 2011
9.160
9.450
9.010
9.040
84,423
-0.13(-1.42%)
Jul 22, 2011
9.195
9.730
9.120
9.170
128,302
-0.57(-5.85%)
Jul 21, 2011
9.980
9.980
9.630
9.740
91,830
-0.09(-0.92%)
Jul 20, 2011
9.980
9.990
9.730
9.830
59,073
-0.15(-1.50%)
Jul 19, 2011
9.790
10.08
9.740
9.980
56,293
+0.28(+2.89%)
Jul 18, 2011
9.940
9.940
9.600
9.700
50,200
-0.30(-3.00%)
Jul 15, 2011
9.950
10.02
9.750
10.00
96,831
+0.07(+0.70%)
Jul 14, 2011
9.950
10.00
9.800
9.930
62,522
-0.02(-0.20%)
Jul 13, 2011
10.06
10.12
9.790
9.950
94,869
-0.08(-0.80%)
Jul 12, 2011
10.07
10.15
9.967
10.03
50,613
-0.07(-0.69%)
Jul 11, 2011
10.12
10.26
10.03
10.10
51,534
-0.20(-1.94%)
Jul 08, 2011
10.31
10.48
10.08
10.30
115,712
-0.18(-1.72%)
Jul 07, 2011
10.51
10.54
10.37
10.48
101,099
+0.10(+0.96%)
Jul 06, 2011
10.39
10.46
10.22
10.38
58,259
-0.06(-0.57%)
Jul 05, 2011
10.63
10.64
10.29
10.44
130,737
-0.19(-1.79%)
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
.