The Bancorp Inc (NQ: TBBK )

50.26 -0.16 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.250 7.370 6.900 6.920 303,815 -0.27(-3.76%)
Nov 29, 2016 7.420 7.500 7.170 7.190 280,340 -0.24(-3.23%)
Nov 28, 2016 7.600 7.600 7.425 7.430 254,015 -0.17(-2.24%)
Nov 25, 2016 7.580 7.700 7.510 7.600 94,850 +0.00(+0.00%)
Nov 23, 2016 7.600 7.600 7.600 0 +0.16(+2.15%)
Nov 22, 2016 7.320 7.490 7.260 7.440 372,363 +0.14(+1.92%)
Nov 21, 2016 7.220 7.310 7.140 7.300 256,690 +0.11(+1.53%)
Nov 18, 2016 7.020 7.200 6.930 7.190 345,604 +0.14(+1.99%)
Nov 17, 2016 7.120 7.260 7.040 7.050 462,761 -0.02(-0.28%)
Nov 16, 2016 6.930 7.160 6.800 7.070 613,936 +0.09(+1.29%)
Nov 15, 2016 7.040 7.130 6.812 6.980 401,117 -0.02(-0.29%)
Nov 14, 2016 6.880 7.200 6.830 7.000 584,749 +0.20(+2.94%)
Nov 11, 2016 6.700 6.800 6.570 6.800 517,456 +0.12(+1.80%)
Nov 10, 2016 6.810 6.930 6.610 6.680 400,339 -0.01(-0.15%)
Nov 09, 2016 6.590 6.750 6.575 6.690 418,128 +0.13(+1.98%)
Nov 08, 2016 6.650 6.670 6.450 6.560 299,034 -0.09(-1.35%)
Nov 07, 2016 6.620 6.750 6.590 6.650 427,094 +0.14(+2.15%)
Nov 04, 2016 6.840 6.840 6.510 6.510 1,245,551 -0.14(-2.11%)
Nov 03, 2016 6.450 6.690 6.450 6.650 373,957 +0.24(+3.74%)
Nov 02, 2016 6.410 6.460 6.260 6.410 306,668 +0.02(+0.31%)
Nov 01, 2016 6.260 6.390 6.040 6.390 315,253 +0.16(+2.57%)
Oct 31, 2016 5.920 6.380 5.920 6.230 1,897,518 +0.24(+4.01%)
Oct 28, 2016 6.790 6.820 5.630 5.990 797,006 -1.03(-14.67%)
Oct 27, 2016 7.060 7.105 6.980 7.020 235,426 +0.00(+0.00%)
Oct 26, 2016 7.100 7.280 6.980 7.020 234,871 -0.11(-1.54%)
Oct 25, 2016 7.040 7.300 7.010 7.130 288,601 +0.11(+1.57%)
Oct 24, 2016 7.170 7.227 7.010 7.020 103,950 -0.09(-1.27%)
Oct 21, 2016 6.840 7.240 6.840 7.110 295,662 +0.17(+2.45%)
Oct 20, 2016 7.000 7.035 6.890 6.940 148,831 -0.07(-1.00%)
Oct 19, 2016 7.060 7.140 6.750 7.010 382,813 +0.00(+0.00%)
Oct 18, 2016 7.060 7.080 6.980 7.010 115,612 +0.06(+0.86%)
Oct 17, 2016 7.060 7.110 6.880 6.950 129,483 -0.05(-0.71%)
Oct 14, 2016 7.040 7.100 6.950 7.000 195,630 +0.08(+1.16%)
Oct 13, 2016 6.830 6.943 6.810 6.920 143,540 +0.00(+0.00%)
Oct 12, 2016 6.910 7.040 6.830 6.920 112,442 -0.03(-0.43%)
Oct 11, 2016 7.020 7.120 6.790 6.950 119,019 -0.06(-0.86%)
Oct 10, 2016 6.720 7.025 6.720 7.010 161,161 +0.30(+4.47%)
Oct 07, 2016 6.770 6.790 6.640 6.710 72,412 -0.04(-0.59%)
Oct 06, 2016 6.590 6.800 6.590 6.750 142,618 +0.21(+3.21%)
Oct 05, 2016 6.540 6.638 6.430 6.540 205,124 +0.02(+0.31%)
Oct 04, 2016 6.370 6.550 6.340 6.520 111,750 +0.15(+2.35%)
Oct 03, 2016 6.430 6.490 6.300 6.370 49,956 -0.05(-0.78%)
Sep 30, 2016 6.300 6.450 6.300 6.420 112,374 +0.11(+1.74%)
Sep 29, 2016 6.220 6.320 6.210 6.310 121,202 +0.11(+1.77%)
Sep 28, 2016 6.240 6.280 6.140 6.200 119,385 +0.00(+0.00%)
Sep 27, 2016 6.180 6.250 6.168 6.200 91,273 +0.00(+0.00%)
Sep 26, 2016 6.290 6.300 6.140 6.200 93,775 -0.12(-1.90%)
Sep 23, 2016 6.340 6.410 6.290 6.320 88,831 -0.06(-0.94%)
Sep 22, 2016 6.200 6.380 6.180 6.380 110,558 +0.20(+3.24%)
Sep 21, 2016 6.120 6.240 6.120 6.180 101,194 +0.08(+1.31%)
Sep 20, 2016 6.220 6.240 6.060 6.100 52,463 -0.07(-1.13%)
Sep 19, 2016 6.160 6.190 6.010 6.170 93,503 +0.06(+0.98%)
Sep 16, 2016 6.090 6.170 5.960 6.110 290,702 +0.00(+0.00%)
Sep 15, 2016 6.090 6.130 5.980 6.110 47,967 +0.08(+1.33%)
Sep 14, 2016 6.050 6.155 5.970 6.030 78,921 +0.00(+0.00%)
Sep 13, 2016 6.180 6.280 5.970 6.030 166,233 -0.21(-3.37%)
Sep 12, 2016 6.090 6.260 6.040 6.240 141,365 +0.20(+3.31%)
Sep 09, 2016 6.080 6.080 6.030 6.040 127,068 -0.08(-1.31%)
Sep 08, 2016 6.080 6.140 5.980 6.120 55,463 +0.00(+0.00%)
Sep 07, 2016 6.130 6.160 6.020 6.120 90,385 +0.03(+0.49%)
Sep 06, 2016 6.150 6.300 5.970 6.090 134,084 -0.10(-1.62%)
Sep 02, 2016 6.110 6.190 6.190 6.190 79,800 +0.06(+0.98%)
Sep 01, 2016 6.250 6.250 6.010 6.130 195,311 -0.06(-0.97%)
Aug 31, 2016 6.070 6.240 6.070 6.190 260,872 +0.07(+1.14%)
Aug 30, 2016 6.100 6.270 6.050 6.120 165,111 +0.06(+0.99%)
Aug 29, 2016 6.070 6.190 6.020 6.060 544,834 +0.00(+0.00%)
Aug 26, 2016 5.850 6.090 5.850 6.060 177,559 +0.20(+3.41%)
Aug 25, 2016 5.820 5.890 5.810 5.860 155,256 +0.00(+0.00%)
Aug 24, 2016 5.520 6.110 5.520 5.860 400,415 +0.31(+5.59%)
Aug 23, 2016 5.150 5.580 5.130 5.550 285,259 +0.41(+7.98%)
Aug 22, 2016 5.170 5.280 5.100 5.140 77,602 -0.13(-2.47%)
Aug 19, 2016 5.190 5.280 5.020 5.270 187,736 +0.08(+1.54%)
Aug 18, 2016 5.110 5.210 5.000 5.190 81,876 +0.03(+0.58%)
Aug 17, 2016 4.970 5.160 4.970 5.160 409,056 +0.22(+4.45%)
Aug 16, 2016 4.840 4.970 4.784 4.940 976,671 +0.06(+1.23%)
Aug 15, 2016 4.880 5.080 4.810 4.880 1,921,782 -0.02(-0.41%)
Aug 12, 2016 4.900 4.990 4.870 4.900 169,745 +0.04(+0.82%)
Aug 11, 2016 4.930 4.960 4.850 4.860 98,495 +0.03(+0.62%)
Aug 10, 2016 5.010 5.015 4.800 4.830 169,896 -0.13(-2.62%)
Aug 09, 2016 5.620 5.710 4.900 4.960 359,989 -0.09(-1.78%)
Aug 08, 2016 4.830 5.680 4.742 5.050 227,587 +0.10(+2.02%)
Aug 05, 2016 4.960 5.070 4.860 4.950 124,203 +0.08(+1.64%)
Aug 04, 2016 4.840 4.940 4.840 4.870 73,782 -0.02(-0.41%)
Aug 03, 2016 4.810 5.030 4.810 4.890 60,695 +0.04(+0.82%)
Aug 02, 2016 5.200 5.600 4.840 4.850 96,783 -0.38(-7.27%)
Aug 01, 2016 5.200 5.590 5.070 5.230 54,180 -0.07(-1.32%)
Jul 29, 2016 5.900 5.900 4.930 5.300 171,504 -0.67(-11.22%)
Jul 28, 2016 6.020 6.120 5.940 5.970 29,647 -0.11(-1.81%)
Jul 27, 2016 5.780 6.130 5.780 6.080 53,166 +0.33(+5.74%)
Jul 26, 2016 5.780 5.870 5.720 5.750 73,895 -0.03(-0.52%)
Jul 25, 2016 5.920 6.040 5.780 5.780 52,202 -0.18(-3.02%)
Jul 22, 2016 5.940 6.040 5.830 5.960 42,382 +0.07(+1.19%)
Jul 21, 2016 6.010 6.120 5.880 5.890 45,965 -0.16(-2.64%)
Jul 20, 2016 6.240 6.240 6.040 6.050 25,215 -0.18(-2.89%)
Jul 19, 2016 6.200 6.250 6.110 6.230 43,013 +0.01(+0.16%)
Jul 18, 2016 6.250 6.420 6.110 6.220 103,867 -0.03(-0.48%)
Jul 15, 2016 6.220 6.290 6.010 6.250 58,550 +0.10(+1.63%)
Jul 14, 2016 6.220 6.260 6.010 6.150 44,398 +0.08(+1.32%)
Jul 13, 2016 6.360 6.360 6.050 6.070 62,542 -0.29(-4.56%)
Jul 12, 2016 6.120 6.390 6.075 6.360 83,489 +0.30(+4.95%)
Jul 11, 2016 6.120 6.140 6.030 6.060 68,885 -0.03(-0.49%)
Jul 08, 2016 5.690 6.090 5.580 6.090 70,457 +0.51(+9.14%)
Jul 07, 2016 5.550 5.730 5.470 5.580 23,576 +0.10(+1.82%)
Jul 05, 2016 5.850 5.850 5.410 5.480 54,084 -0.45(-7.59%)
Jul 01, 2016 5.960 5.930 5.930 5.930 34,000 -0.09(-1.50%)
Jun 30, 2016 5.920 6.060 5.730 6.020 70,249 +0.09(+1.52%)
Jun 29, 2016 5.940 6.000 5.860 5.930 45,329 +0.05(+0.85%)
Jun 28, 2016 5.770 5.940 5.720 5.880 55,615 +0.15(+2.62%)
Jun 27, 2016 6.160 6.900 5.560 5.730 145,168 -0.56(-8.90%)
Jun 24, 2016 6.410 6.730 6.170 6.290 308,394 -0.62(-8.97%)
Jun 23, 2016 6.650 6.970 6.650 6.910 81,558 +0.36(+5.50%)
Jun 22, 2016 6.600 6.710 6.455 6.550 63,632 -0.03(-0.46%)
Jun 21, 2016 6.730 6.730 6.410 6.580 72,155 -0.12(-1.79%)
Jun 20, 2016 6.600 6.780 6.600 6.700 68,638 +0.23(+3.55%)
Jun 17, 2016 6.470 6.540 6.310 6.470 163,421 -0.02(-0.31%)
Jun 16, 2016 6.400 6.510 6.300 6.490 52,359 +0.02(+0.31%)
Jun 15, 2016 6.490 6.700 6.370 6.470 70,979 +0.02(+0.31%)
Jun 14, 2016 6.400 6.550 6.370 6.450 88,838 -0.04(-0.62%)
Jun 13, 2016 6.760 6.960 6.470 6.490 87,552 -0.28(-4.14%)
Jun 10, 2016 6.600 6.930 6.460 6.770 157,642 +0.01(+0.15%)
Jun 09, 2016 6.720 6.990 6.430 6.760 81,990 +0.03(+0.45%)
Jun 08, 2016 6.690 6.820 6.690 6.730 54,406 +0.01(+0.15%)
Jun 07, 2016 6.880 6.910 6.690 6.720 45,377 -0.13(-1.90%)
Jun 06, 2016 6.680 6.970 6.680 6.850 78,770 +0.18(+2.70%)
Jun 03, 2016 6.850 6.850 6.560 6.670 73,751 -0.23(-3.33%)
Jun 02, 2016 6.910 6.980 6.770 6.900 72,750 -0.04(-0.58%)
Jun 01, 2016 6.660 6.950 6.490 6.940 62,683 +0.19(+2.81%)
May 31, 2016 6.880 6.880 6.610 6.750 122,385 -0.02(-0.30%)
May 27, 2016 6.840 6.770 6.770 6.770 72,400 -0.04(-0.59%)
May 26, 2016 6.990 7.000 6.770 6.810 103,085 -0.15(-2.16%)
May 25, 2016 6.310 7.050 6.240 6.960 178,437 +0.66(+10.48%)
May 24, 2016 5.900 6.350 5.900 6.300 152,517 +0.48(+8.25%)
May 23, 2016 5.930 5.980 5.810 5.820 98,486 -0.12(-2.02%)
May 20, 2016 5.740 5.960 5.622 5.940 76,945 +0.25(+4.39%)
May 19, 2016 6.000 6.000 5.660 5.690 108,230 -0.25(-4.21%)
May 18, 2016 5.590 5.960 5.590 5.940 99,258 +0.34(+6.07%)
May 17, 2016 5.650 5.800 5.500 5.600 111,652 -0.08(-1.41%)
May 16, 2016 5.360 5.710 5.340 5.680 61,761 +0.32(+5.97%)
May 13, 2016 5.360 5.520 5.300 5.360 74,521 -0.03(-0.56%)
May 12, 2016 5.430 5.460 5.260 5.390 58,214 -0.03(-0.55%)
May 11, 2016 5.500 5.646 5.390 5.420 57,046 -0.12(-2.17%)
May 10, 2016 5.470 5.555 5.400 5.540 90,254 +0.09(+1.65%)
May 09, 2016 5.160 5.500 5.110 5.450 50,667 +0.29(+5.62%)
May 06, 2016 5.180 5.350 5.130 5.160 99,057 -0.04(-0.77%)
May 05, 2016 5.370 5.370 5.200 5.200 48,644 -0.13(-2.44%)
May 04, 2016 5.420 5.605 5.270 5.330 61,943 -0.12(-2.20%)
May 03, 2016 5.640 5.640 5.340 5.450 72,175 -0.29(-5.05%)
May 02, 2016 5.670 5.750 5.570 5.740 65,807 +0.07(+1.23%)
Apr 29, 2016 5.600 5.690 5.300 5.670 109,602 -0.29(-4.87%)
Apr 28, 2016 6.070 6.220 5.960 5.960 50,843 -0.18(-2.93%)
Apr 27, 2016 6.150 6.220 6.020 6.140 57,794 -0.03(-0.49%)
Apr 26, 2016 6.080 6.220 6.030 6.170 72,915 +0.11(+1.82%)
Apr 25, 2016 6.160 6.160 5.910 6.060 47,174 -0.15(-2.42%)
Apr 22, 2016 6.050 6.250 6.050 6.210 81,036 +0.16(+2.64%)
Apr 21, 2016 6.020 6.630 5.940 6.050 79,731 +0.01(+0.17%)
Apr 20, 2016 5.940 6.090 5.485 6.040 59,544 +0.09(+1.51%)
Apr 19, 2016 5.960 6.120 5.880 5.950 64,282 -0.01(-0.17%)
Apr 18, 2016 5.720 5.970 5.700 5.960 115,245 +0.22(+3.83%)
Apr 15, 2016 5.770 5.820 5.520 5.740 57,954 -0.06(-1.03%)
Apr 14, 2016 5.760 5.830 5.740 5.800 70,839 +0.01(+0.17%)
Apr 13, 2016 5.470 5.800 5.470 5.790 114,342 +0.36(+6.63%)
Apr 12, 2016 5.410 5.500 5.340 5.430 103,387 +0.02(+0.37%)
Apr 11, 2016 5.250 5.450 5.160 5.410 64,481 +0.19(+3.64%)
Apr 08, 2016 5.200 5.320 5.100 5.220 61,437 +0.05(+0.97%)
Apr 07, 2016 5.390 5.427 5.075 5.170 66,417 -0.26(-4.79%)
Apr 06, 2016 5.340 5.440 5.230 5.430 70,822 +0.07(+1.31%)
Apr 05, 2016 5.140 5.390 5.030 5.360 122,687 +0.18(+3.47%)
Apr 04, 2016 5.270 5.323 5.060 5.180 99,858 -0.06(-1.15%)
Apr 01, 2016 5.660 5.660 5.210 5.240 91,803 -0.48(-8.39%)
Mar 31, 2016 5.790 5.790 5.558 5.720 138,075 -0.07(-1.21%)
Mar 30, 2016 5.770 5.930 5.650 5.790 86,871 +0.03(+0.52%)
Mar 29, 2016 5.330 5.800 5.065 5.760 87,341 +0.40(+7.46%)
Mar 28, 2016 5.390 5.490 5.230 5.360 55,242 -0.03(-0.56%)
Mar 24, 2016 5.100 5.390 5.390 5.390 86,900 +0.25(+4.86%)
Mar 23, 2016 5.640 5.640 5.130 5.140 78,799 -0.53(-9.35%)
Mar 22, 2016 5.500 5.690 5.250 5.670 84,591 +0.11(+1.98%)
Mar 21, 2016 5.640 5.650 5.390 5.560 59,398 -0.11(-1.94%)
Mar 18, 2016 5.390 5.690 5.190 5.670 215,245 +0.32(+5.98%)
Mar 17, 2016 5.040 5.390 4.890 5.350 52,048 +0.31(+6.15%)
Mar 16, 2016 5.200 5.370 4.980 5.040 49,124 -0.25(-4.73%)
Mar 15, 2016 5.250 5.350 5.130 5.290 69,363 -0.01(-0.19%)
Mar 14, 2016 5.180 5.380 5.075 5.300 128,056 +0.12(+2.32%)
Mar 11, 2016 5.200 5.230 5.050 5.180 82,603 -0.02(-0.38%)
Mar 10, 2016 5.190 5.200 5.044 5.200 46,676 +0.02(+0.39%)
Mar 09, 2016 5.290 5.310 5.110 5.180 59,994 -0.08(-1.52%)
Mar 08, 2016 5.370 5.370 5.230 5.260 90,196 -0.14(-2.59%)
Mar 07, 2016 5.230 5.430 5.200 5.400 146,949 +0.15(+2.86%)
Mar 04, 2016 5.250 5.450 5.130 5.250 170,573 +0.05(+0.96%)
Mar 03, 2016 5.020 5.290 4.970 5.200 196,749 +0.19(+3.79%)
Mar 02, 2016 4.880 5.090 4.870 5.010 94,945 +0.13(+2.66%)
Mar 01, 2016 4.800 4.990 4.800 4.880 61,361 +0.11(+2.31%)
Feb 29, 2016 4.740 4.950 4.730 4.770 141,000 +0.01(+0.21%)
Feb 26, 2016 4.590 4.820 4.540 4.760 68,778 +0.18(+3.93%)
Feb 25, 2016 4.420 4.600 4.320 4.580 84,844 +0.19(+4.33%)
Feb 24, 2016 4.490 4.670 4.230 4.390 92,808 -0.18(-3.94%)
Feb 23, 2016 4.400 4.600 4.318 4.570 169,216 +0.14(+3.16%)
Feb 22, 2016 4.670 4.680 4.360 4.430 151,129 -0.20(-4.32%)
Feb 19, 2016 4.520 4.640 4.480 4.630 85,947 +0.10(+2.21%)
Feb 18, 2016 4.570 4.585 4.450 4.530 93,917 -0.04(-0.88%)
Feb 17, 2016 4.750 4.770 4.540 4.570 130,862 -0.14(-2.97%)
Feb 16, 2016 4.450 4.720 4.400 4.710 146,198 +0.30(+6.80%)
Feb 12, 2016 4.080 4.410 4.410 4.410 119,200 +0.32(+7.82%)
Feb 11, 2016 4.320 4.350 4.025 4.090 102,879 -0.32(-7.26%)
Feb 10, 2016 4.100 4.480 4.100 4.410 168,431 +0.34(+8.35%)
Feb 09, 2016 4.030 4.140 3.960 4.070 169,255 -0.04(-0.97%)
Feb 08, 2016 4.140 4.200 3.880 4.110 260,997 -0.07(-1.67%)
Feb 05, 2016 4.350 4.390 4.170 4.180 134,354 -0.17(-3.91%)
Feb 04, 2016 4.480 4.620 4.210 4.350 164,723 -0.17(-3.76%)
Feb 03, 2016 4.670 4.670 4.360 4.520 161,281 -0.18(-3.83%)
Feb 02, 2016 4.920 4.965 4.260 4.700 389,516 -0.30(-6.00%)
Feb 01, 2016 4.760 5.000 4.490 5.000 270,306 +0.50(+11.11%)
Jan 29, 2016 4.500 4.590 4.470 4.500 173,111 +0.00(+0.00%)
Jan 28, 2016 4.480 4.600 4.455 4.500 127,435 +0.06(+1.35%)
Jan 27, 2016 4.420 4.580 4.390 4.440 145,493 +0.03(+0.68%)
Jan 26, 2016 4.490 4.540 4.300 4.410 198,193 -0.04(-0.90%)
Jan 25, 2016 4.750 4.750 4.420 4.450 112,734 -0.30(-6.32%)
Jan 22, 2016 4.860 4.860 4.590 4.750 243,962 -0.05(-1.04%)
Jan 21, 2016 4.830 4.950 4.743 4.800 175,715 -0.01(-0.21%)
Jan 20, 2016 4.790 4.900 4.790 4.810 227,065 -0.04(-0.82%)
Jan 19, 2016 5.250 5.250 4.770 4.850 162,575 -0.36(-6.91%)
Jan 15, 2016 5.110 5.210 5.210 5.210 171,300 -0.02(-0.38%)
Jan 14, 2016 5.200 5.330 5.060 5.230 189,882 +0.08(+1.55%)
Jan 13, 2016 5.110 5.370 5.070 5.150 203,101 +0.08(+1.58%)
Jan 12, 2016 5.310 5.400 5.040 5.070 281,808 -0.16(-3.06%)
Jan 11, 2016 5.470 5.650 5.170 5.230 318,263 -0.23(-4.21%)
Jan 08, 2016 5.860 5.890 5.460 5.460 239,935 -0.36(-6.19%)
Jan 07, 2016 5.970 6.240 5.770 5.820 158,168 -0.30(-4.90%)
Jan 06, 2016 5.950 6.160 5.920 6.120 100,407 +0.07(+1.16%)
Jan 05, 2016 6.060 6.345 5.935 6.050 179,884 +0.00(+0.00%)
Jan 04, 2016 6.230 6.360 6.030 6.050 259,946 -0.32(-5.02%)
Dec 31, 2015 6.480 6.370 6.370 6.370 210,200 -0.15(-2.30%)
Dec 30, 2015 6.550 6.745 6.390 6.520 110,686 -0.06(-0.91%)
Dec 29, 2015 6.550 6.685 6.210 6.580 170,919 +0.08(+1.23%)
Dec 28, 2015 6.640 6.985 6.370 6.500 339,276 -0.29(-4.27%)
Dec 24, 2015 6.410 6.790 6.790 6.790 144,300 +0.40(+6.26%)
Dec 23, 2015 6.370 6.540 6.210 6.390 280,623 -0.01(-0.16%)
Dec 22, 2015 6.380 6.725 6.050 6.400 167,189 +0.03(+0.47%)
Dec 21, 2015 6.450 6.620 6.260 6.370 381,357 -0.06(-0.93%)
Dec 18, 2015 6.710 6.790 6.390 6.430 429,466 -0.32(-4.74%)
Dec 17, 2015 6.710 6.820 6.610 6.750 111,176 +0.05(+0.75%)
Dec 16, 2015 6.610 6.740 6.470 6.700 202,984 +0.07(+1.06%)
Dec 15, 2015 6.580 6.690 6.460 6.630 234,012 -0.02(-0.30%)
Dec 14, 2015 7.160 7.230 6.460 6.650 523,894 -0.54(-7.51%)
Dec 11, 2015 7.380 7.550 7.150 7.190 116,816 -0.39(-5.15%)
Dec 10, 2015 7.380 7.630 7.350 7.580 96,079 +0.18(+2.43%)
Dec 09, 2015 7.450 7.530 7.250 7.400 95,758 -0.07(-0.94%)
Dec 08, 2015 7.350 7.570 7.290 7.470 99,079 +0.01(+0.13%)
Dec 07, 2015 7.730 7.830 7.390 7.460 130,035 -0.31(-3.99%)
Dec 04, 2015 7.690 7.820 7.660 7.770 102,174 +0.08(+1.04%)
Dec 03, 2015 7.690 7.840 7.630 7.690 130,229 +0.04(+0.52%)
Dec 02, 2015 7.720 7.780 7.590 7.650 77,833 -0.07(-0.91%)
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.