Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Bancorp Inc (NQ: TBBK )

33.69 +0.29 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2011 9.690 9.840 9.640 9.790 80,733 +0.09(+0.93%)
Apr 28, 2011 9.610 9.750 9.560 9.700 73,577 +0.02(+0.21%)
Apr 27, 2011 9.900 10.05 9.510 9.680 114,257 -0.21(-2.12%)
Apr 26, 2011 9.420 10.00 9.170 9.890 116,042 +0.39(+4.11%)
Apr 25, 2011 9.660 9.679 9.480 9.500 47,555 -0.08(-0.84%)
Apr 21, 2011 9.580 9.600 9.475 9.580 70,239 +0.06(+0.68%)
Apr 20, 2011 9.440 9.590 9.310 9.515 100,361 +0.21(+2.20%)
Apr 19, 2011 9.250 9.310 9.190 9.310 98,956 +0.12(+1.31%)
Apr 18, 2011 9.180 9.333 9.070 9.190 93,315 -0.16(-1.71%)
Apr 15, 2011 9.250 9.370 9.180 9.350 65,581 +0.07(+0.75%)
Apr 14, 2011 9.090 9.290 8.970 9.280 61,492 +0.13(+1.42%)
Apr 13, 2011 9.340 9.350 9.040 9.150 73,199 -0.11(-1.19%)
Apr 12, 2011 9.300 9.450 9.150 9.260 58,100 -0.09(-0.96%)
Apr 11, 2011 9.360 9.370 9.260 9.350 50,937 -0.04(-0.43%)
Apr 08, 2011 9.580 9.580 9.350 9.390 41,546 -0.12(-1.26%)
Apr 07, 2011 9.740 9.740 9.450 9.510 28,072 -0.20(-2.06%)
Apr 06, 2011 9.370 9.730 9.330 9.710 75,548 +0.40(+4.30%)
Apr 05, 2011 9.350 9.420 9.150 9.310 104,895 -0.08(-0.85%)
Apr 04, 2011 9.210 9.410 9.120 9.390 182,503 +0.16(+1.73%)
Apr 01, 2011 9.340 9.340 8.820 9.230 331,229 +0.00(+0.00%)
Mar 31, 2011 9.330 9.375 9.190 9.230 522,614 -0.13(-1.39%)
Mar 30, 2011 9.430 9.460 9.270 9.360 229,128 +0.00(+0.00%)
Mar 29, 2011 9.430 9.470 9.300 9.360 202,029 -0.06(-0.64%)
Mar 28, 2011 9.530 9.690 9.360 9.420 107,909 -0.05(-0.53%)
Mar 25, 2011 9.510 9.630 9.300 9.470 102,579 +0.02(+0.21%)
Mar 24, 2011 9.550 9.890 9.400 9.450 71,861 -0.04(-0.42%)
Mar 23, 2011 9.480 9.580 9.380 9.490 107,951 +0.01(+0.11%)
Mar 22, 2011 9.540 9.600 9.450 9.480 126,173 -0.07(-0.73%)
Mar 21, 2011 9.230 9.720 9.170 9.550 140,216 +0.12(+1.27%)
Mar 18, 2011 9.070 9.510 8.860 9.430 258,315 +0.51(+5.72%)
Mar 17, 2011 8.950 9.000 8.690 8.920 155,821 +0.11(+1.25%)
Mar 16, 2011 9.010 9.010 8.720 8.810 214,130 -0.23(-2.54%)
Mar 15, 2011 8.590 9.060 8.590 9.040 166,379 +0.17(+1.92%)
Mar 14, 2011 8.750 8.890 8.580 8.870 93,337 +0.05(+0.57%)
Mar 11, 2011 8.860 9.050 8.800 8.820 71,556 -0.08(-0.90%)
Mar 10, 2011 9.000 9.010 8.800 8.900 120,347 -0.25(-2.73%)
Mar 09, 2011 9.010 9.320 8.400 9.150 158,963 +0.10(+1.10%)
Mar 08, 2011 8.820 9.130 8.720 9.050 202,873 +0.26(+2.96%)
Mar 07, 2011 9.000 9.000 8.680 8.790 161,790 -0.15(-1.68%)
Mar 04, 2011 9.000 9.000 8.850 8.940 293,747 -0.08(-0.89%)
Mar 03, 2011 8.780 9.180 8.750 9.020 2,450,274 +0.49(+5.74%)
Mar 02, 2011 8.380 8.600 8.350 8.530 120,653 +0.12(+1.43%)
Mar 01, 2011 8.500 8.550 8.345 8.410 105,430 -0.07(-0.83%)
Feb 28, 2011 8.090 8.700 8.090 8.480 372,654 -0.01(-0.12%)
Feb 25, 2011 8.640 8.760 8.480 8.490 170,073 -0.13(-1.51%)
Feb 24, 2011 8.930 9.070 8.610 8.620 114,576 -0.28(-3.15%)
Feb 23, 2011 9.050 9.250 8.894 8.900 29,845 -0.14(-1.55%)
Feb 22, 2011 9.370 9.400 9.030 9.040 47,072 -0.46(-4.84%)
Feb 18, 2011 9.620 9.650 9.320 9.500 87,174 -0.10(-1.04%)
Feb 17, 2011 9.850 9.900 9.580 9.600 71,381 -0.28(-2.83%)
Feb 16, 2011 9.990 10.00 9.820 9.880 62,637 -0.11(-1.10%)
Feb 15, 2011 9.800 10.20 9.800 9.990 65,787 +0.18(+1.83%)
Feb 14, 2011 9.910 10.13 9.740 9.810 34,677 -0.14(-1.41%)
Feb 11, 2011 9.520 10.02 9.520 9.950 49,192 +0.36(+3.75%)
Feb 10, 2011 9.420 9.961 9.400 9.590 38,141 +0.07(+0.74%)
Feb 09, 2011 9.510 9.700 9.480 9.520 21,896 -0.03(-0.31%)
Feb 08, 2011 9.560 9.650 9.450 9.550 40,940 -0.06(-0.62%)
Feb 07, 2011 9.410 9.680 9.320 9.610 35,897 +0.18(+1.91%)
Feb 04, 2011 9.380 9.490 8.970 9.430 80,449 +0.02(+0.21%)
Feb 03, 2011 9.500 9.620 9.310 9.410 66,467 -0.13(-1.36%)
Feb 02, 2011 9.880 9.940 9.495 9.540 80,337 -0.40(-4.02%)
Feb 01, 2011 9.490 10.01 8.850 9.940 63,659 +0.54(+5.74%)
Jan 31, 2011 9.270 9.590 9.240 9.400 90,969 +0.11(+1.18%)
Jan 28, 2011 9.610 9.610 9.240 9.290 69,685 -0.31(-3.23%)
Jan 27, 2011 9.550 9.630 9.191 9.600 100,798 -0.01(-0.10%)
Jan 26, 2011 9.260 9.620 9.200 9.610 79,630 +0.33(+3.56%)
Jan 25, 2011 8.950 9.360 8.940 9.280 67,681 +0.30(+3.34%)
Jan 24, 2011 9.030 9.190 8.950 8.980 27,117 -0.05(-0.55%)
Jan 21, 2011 8.980 9.150 8.940 9.030 59,091 +0.10(+1.12%)
Jan 20, 2011 9.030 9.240 8.930 8.930 40,220 -0.11(-1.22%)
Jan 19, 2011 9.430 9.500 9.030 9.040 84,798 -0.43(-4.54%)
Jan 18, 2011 9.690 9.825 9.420 9.470 71,437 -0.28(-2.87%)
Jan 14, 2011 9.420 9.790 9.251 9.750 33,062 +0.29(+3.07%)
Jan 13, 2011 9.810 9.810 9.330 9.460 73,826 -0.33(-3.37%)
Jan 12, 2011 9.830 9.940 9.735 9.790 20,380 +0.01(+0.10%)
Jan 11, 2011 9.850 9.850 9.720 9.780 32,230 -0.04(-0.41%)
Jan 10, 2011 9.890 9.950 9.660 9.820 66,497 -0.13(-1.31%)
Jan 07, 2011 10.07 10.07 9.460 9.950 57,160 -0.06(-0.60%)
Jan 06, 2011 10.14 10.14 9.883 10.01 104,717 -0.16(-1.57%)
Jan 05, 2011 10.00 10.17 9.820 10.17 47,807 +0.16(+1.60%)
Jan 04, 2011 10.22 10.22 9.670 10.01 140,838 -0.15(-1.48%)
Jan 03, 2011 10.29 10.32 9.830 10.16 128,465 -0.01(-0.10%)
Dec 31, 2010 10.15 10.31 9.950 10.17 63,959 +0.03(+0.30%)
Dec 30, 2010 10.05 10.25 9.950 10.14 51,847 +0.06(+0.60%)
Dec 29, 2010 9.920 10.15 9.840 10.08 88,136 +0.20(+2.02%)
Dec 28, 2010 9.790 9.920 9.730 9.880 117,805 +0.04(+0.41%)
Dec 27, 2010 9.800 9.950 9.730 9.840 129,362 +0.00(+0.05%)
Dec 23, 2010 9.780 9.920 9.750 9.835 92,779 -0.04(-0.46%)
Dec 22, 2010 9.350 9.900 9.350 9.880 56,555 +0.20(+2.07%)
Dec 21, 2010 9.640 9.900 9.550 9.680 59,736 +0.04(+0.41%)
Dec 20, 2010 9.520 9.730 9.520 9.640 27,139 +0.12(+1.26%)
Dec 17, 2010 9.750 9.780 9.440 9.520 114,025 -0.19(-1.96%)
Dec 16, 2010 9.690 9.780 9.690 9.710 52,622 +0.01(+0.10%)
Dec 15, 2010 9.870 9.910 9.480 9.700 161,081 -0.22(-2.22%)
Dec 14, 2010 9.910 9.990 9.780 9.920 60,109 +0.07(+0.71%)
Dec 13, 2010 9.830 9.920 9.770 9.850 24,632 +0.04(+0.41%)
Dec 10, 2010 9.420 9.910 9.330 9.810 50,138 +0.44(+4.70%)
Dec 09, 2010 9.210 9.480 9.180 9.370 76,671 +0.22(+2.40%)
Dec 08, 2010 8.850 9.210 8.760 9.150 121,969 +0.30(+3.39%)
Dec 07, 2010 8.870 8.910 8.730 8.850 100,825 +0.04(+0.45%)
Dec 06, 2010 8.690 8.860 8.670 8.810 209,820 +0.08(+0.92%)
Dec 03, 2010 8.650 8.760 8.610 8.730 31,487 +0.00(+0.00%)
Dec 02, 2010 8.790 8.860 8.730 8.730 112,985 -0.03(-0.34%)
Dec 01, 2010 8.790 8.870 8.660 8.760 42,491 +0.16(+1.86%)
Nov 30, 2010 8.900 8.900 8.570 8.600 28,617 -0.37(-4.12%)
Nov 29, 2010 8.960 9.030 8.810 8.970 37,203 -0.05(-0.55%)
Nov 26, 2010 8.620 9.080 8.590 9.020 33,470 +0.33(+3.80%)
Nov 24, 2010 8.530 8.690 8.690 8.690 28,477 +0.24(+2.84%)
Nov 23, 2010 8.460 8.560 8.340 8.450 30,400 -0.12(-1.40%)
Nov 22, 2010 8.430 8.660 8.350 8.570 39,336 +0.08(+0.94%)
Nov 19, 2010 8.120 8.570 7.960 8.490 201,747 +0.37(+4.56%)
Nov 18, 2010 8.060 8.350 8.010 8.120 34,733 +0.16(+2.01%)
Nov 17, 2010 8.090 8.230 7.920 7.960 21,796 -0.26(-3.16%)
Nov 16, 2010 8.400 8.420 8.110 8.220 65,499 -0.29(-3.41%)
Nov 15, 2010 8.700 8.910 8.490 8.510 42,145 -0.16(-1.85%)
Nov 12, 2010 8.500 8.700 8.390 8.670 156,641 +0.02(+0.23%)
Nov 11, 2010 8.500 8.800 8.380 8.650 90,829 +0.03(+0.35%)
Nov 10, 2010 8.460 8.660 8.330 8.620 160,510 +0.20(+2.38%)
Nov 09, 2010 8.400 8.640 8.360 8.420 619,594 +0.06(+0.72%)
Nov 08, 2010 8.500 8.665 8.320 8.360 23,582 -0.20(-2.34%)
Nov 05, 2010 8.450 8.800 8.330 8.560 75,530 +0.14(+1.66%)
Nov 04, 2010 8.150 8.420 8.070 8.420 99,499 +0.43(+5.38%)
Nov 03, 2010 7.800 8.000 7.730 7.990 33,792 +0.19(+2.44%)
Nov 02, 2010 7.460 7.800 7.406 7.800 56,020 +0.44(+5.98%)
Nov 01, 2010 7.490 7.490 7.210 7.360 69,403 -0.13(-1.74%)
Oct 29, 2010 7.500 7.540 7.250 7.490 47,831 -0.06(-0.79%)
Oct 28, 2010 7.830 7.890 7.500 7.550 85,146 -0.24(-3.08%)
Oct 27, 2010 7.730 7.860 7.690 7.790 65,135 +0.02(+0.26%)
Oct 25, 2010 7.820 7.820 7.650 7.770 63,667 +0.00(+0.00%)
Oct 22, 2010 7.850 7.940 7.720 7.770 49,770 -0.02(-0.26%)
Oct 21, 2010 8.010 8.020 7.750 7.790 160,250 -0.15(-1.89%)
Oct 20, 2010 7.860 8.150 7.810 7.940 66,082 +0.15(+1.93%)
Oct 19, 2010 8.020 8.180 7.680 7.790 189,097 -0.35(-4.30%)
Oct 18, 2010 7.880 8.200 7.750 8.140 109,081 +0.29(+3.69%)
Oct 15, 2010 8.080 8.100 7.750 7.850 66,380 -0.09(-1.13%)
Oct 14, 2010 7.900 8.025 7.650 7.940 368,186 +0.23(+2.98%)
Oct 13, 2010 7.330 7.710 7.280 7.710 153,195 +0.41(+5.62%)
Oct 12, 2010 7.250 7.330 7.098 7.300 95,603 +0.05(+0.69%)
Oct 11, 2010 7.130 7.280 7.050 7.250 67,080 +0.09(+1.26%)
Oct 08, 2010 6.860 7.180 6.760 7.160 132,453 +0.32(+4.68%)
Oct 07, 2010 6.950 6.971 6.810 6.840 53,795 -0.04(-0.58%)
Oct 06, 2010 6.830 6.930 6.790 6.880 49,649 +0.02(+0.29%)
Oct 05, 2010 6.600 6.930 6.480 6.860 73,654 +0.36(+5.54%)
Oct 04, 2010 6.600 6.740 6.400 6.500 121,367 -0.10(-1.52%)
Oct 01, 2010 6.770 6.830 6.590 6.600 57,892 -0.09(-1.35%)
Sep 30, 2010 6.920 6.920 6.600 6.690 89,085 -0.17(-2.48%)
Sep 29, 2010 7.000 7.000 6.730 6.860 55,067 -0.19(-2.70%)
Sep 28, 2010 6.950 7.060 6.750 7.050 49,299 +0.13(+1.88%)
Sep 27, 2010 6.950 7.050 6.890 6.920 21,976 -0.02(-0.29%)
Sep 24, 2010 6.690 6.970 6.600 6.940 62,192 +0.32(+4.83%)
Sep 23, 2010 6.520 6.653 6.460 6.620 66,036 +0.04(+0.61%)
Sep 22, 2010 6.580 6.660 6.370 6.580 21,848 -0.03(-0.45%)
Sep 21, 2010 6.790 6.940 6.560 6.610 36,953 -0.17(-2.51%)
Sep 20, 2010 6.540 6.800 6.500 6.780 70,283 +0.24(+3.67%)
Sep 17, 2010 6.540 6.690 6.480 6.540 64,176 -0.14(-2.10%)
Sep 15, 2010 6.670 6.740 6.440 6.680 30,878 -0.01(-0.15%)
Sep 14, 2010 6.710 6.770 6.422 6.690 28,577 -0.02(-0.30%)
Sep 13, 2010 6.590 6.790 6.420 6.710 63,932 +0.22(+3.39%)
Sep 10, 2010 6.560 6.640 6.460 6.490 20,360 -0.06(-0.92%)
Sep 09, 2010 6.760 6.760 6.510 6.550 29,487 -0.08(-1.21%)
Sep 08, 2010 6.400 6.640 6.300 6.630 41,083 +0.27(+4.25%)
Sep 07, 2010 6.580 6.580 6.350 6.360 36,676 -0.23(-3.49%)
Sep 03, 2010 6.720 6.720 6.500 6.590 204,345 -0.05(-0.75%)
Sep 02, 2010 6.590 6.750 6.500 6.640 35,297 +0.07(+1.07%)
Sep 01, 2010 6.550 6.610 6.430 6.570 100,144 +0.15(+2.34%)
Aug 31, 2010 6.200 6.550 6.200 6.420 227,573 +0.16(+2.56%)
Aug 30, 2010 6.570 6.590 6.260 6.260 65,648 -0.35(-5.30%)
Aug 27, 2010 6.330 6.650 6.280 6.610 47,831 +0.35(+5.59%)
Aug 26, 2010 6.460 6.645 6.260 6.260 24,464 -0.19(-2.95%)
Aug 25, 2010 6.250 6.460 6.170 6.450 42,178 +0.09(+1.42%)
Aug 24, 2010 6.250 6.410 6.210 6.360 54,640 +0.06(+0.95%)
Aug 23, 2010 6.770 6.770 6.300 6.300 49,465 -0.38(-5.69%)
Aug 20, 2010 6.650 6.741 6.530 6.680 49,339 -0.02(-0.30%)
Aug 19, 2010 6.880 7.000 6.610 6.700 90,631 -0.22(-3.18%)
Aug 18, 2010 6.980 7.120 6.810 6.920 47,967 -0.08(-1.14%)
Aug 17, 2010 6.930 7.140 6.860 7.000 40,682 +0.18(+2.64%)
Aug 16, 2010 6.760 7.050 6.680 6.820 60,677 +0.01(+0.15%)
Aug 13, 2010 7.000 7.000 6.800 6.810 41,630 -0.24(-3.40%)
Aug 12, 2010 6.970 7.160 6.915 7.050 86,952 -0.04(-0.56%)
Aug 11, 2010 7.370 7.430 7.050 7.090 119,320 -0.48(-6.34%)
Aug 10, 2010 7.730 7.970 7.560 7.570 70,261 -0.29(-3.69%)
Aug 09, 2010 7.680 8.080 7.680 7.860 45,115 +0.22(+2.88%)
Aug 06, 2010 7.570 7.670 7.510 7.640 61,142 -0.02(-0.26%)
Aug 05, 2010 7.620 7.680 7.470 7.660 19,256 -0.05(-0.65%)
Aug 04, 2010 7.640 7.740 7.590 7.710 113,492 +0.09(+1.18%)
Aug 03, 2010 7.620 7.660 7.510 7.620 69,382 +0.00(+0.00%)
Aug 02, 2010 7.720 7.750 7.470 7.620 80,658 +0.07(+0.93%)
Jul 30, 2010 7.610 7.880 7.530 7.550 36,198 -0.20(-2.58%)
Jul 29, 2010 7.800 7.870 7.700 7.750 56,540 +0.04(+0.52%)
Jul 28, 2010 7.725 7.870 7.690 7.710 57,288 -0.04(-0.52%)
Jul 27, 2010 7.960 8.020 7.670 7.750 139,321 -0.12(-1.52%)
Jul 26, 2010 7.350 7.890 7.200 7.870 98,465 +0.37(+4.93%)
Jul 23, 2010 7.240 7.510 7.050 7.500 83,886 +0.20(+2.74%)
Jul 22, 2010 7.100 7.350 6.895 7.300 134,084 +0.16(+2.24%)
Jul 21, 2010 7.640 7.700 7.140 7.140 57,721 -0.42(-5.56%)
Jul 20, 2010 7.260 7.560 7.150 7.560 58,869 +0.20(+2.72%)
Jul 19, 2010 7.420 7.500 7.270 7.360 51,723 +0.01(+0.14%)
Jul 16, 2010 7.620 7.660 7.330 7.350 89,826 -0.36(-4.67%)
Jul 15, 2010 7.840 7.850 7.510 7.710 53,498 -0.20(-2.53%)
Jul 14, 2010 8.030 8.030 7.840 7.910 72,359 -0.18(-2.22%)
Jul 13, 2010 7.850 8.090 7.760 8.090 94,921 +0.38(+4.93%)
Jul 12, 2010 7.770 7.880 7.690 7.710 20,505 -0.07(-0.90%)
Jul 09, 2010 7.800 7.883 7.650 7.780 60,377 -0.03(-0.38%)
Jul 08, 2010 7.880 7.880 7.560 7.810 59,378 +0.04(+0.51%)
Jul 07, 2010 7.550 7.780 7.390 7.770 62,074 +0.27(+3.60%)
Jul 06, 2010 7.710 7.870 7.360 7.500 88,920 -0.11(-1.45%)
Jul 02, 2010 7.610 7.760 7.384 7.610 81,662 +0.09(+1.20%)
Jul 01, 2010 7.830 7.890 7.450 7.520 46,419 -0.31(-3.96%)
Jun 30, 2010 7.880 8.040 7.800 7.830 66,265 -0.03(-0.38%)
Jun 29, 2010 8.080 8.340 7.750 7.860 75,049 -0.71(-8.28%)
Jun 25, 2010 7.700 8.590 7.600 8.570 742,323 +0.89(+11.59%)
Jun 24, 2010 7.660 7.890 7.640 7.680 43,746 -0.05(-0.65%)
Jun 23, 2010 7.770 7.900 7.720 7.730 29,218 -0.08(-1.02%)
Jun 22, 2010 7.910 7.940 7.691 7.810 51,413 -0.04(-0.51%)
Jun 21, 2010 8.270 8.270 7.850 7.850 47,543 -0.35(-4.27%)
Jun 18, 2010 8.240 8.280 8.120 8.200 224,715 +0.03(+0.37%)
Jun 17, 2010 8.110 8.200 7.930 8.170 97,761 +0.13(+1.62%)
Jun 16, 2010 7.960 8.100 7.840 8.040 40,868 +0.05(+0.63%)
Jun 15, 2010 7.650 8.020 7.540 7.990 70,623 +0.43(+5.69%)
Jun 14, 2010 7.630 7.690 7.490 7.560 62,426 +0.04(+0.53%)
Jun 11, 2010 7.710 7.920 7.380 7.520 88,101 -0.33(-4.20%)
Jun 10, 2010 7.680 7.870 7.470 7.850 66,275 +0.32(+4.25%)
Jun 09, 2010 7.520 7.590 7.450 7.530 41,097 +0.10(+1.35%)
Jun 08, 2010 7.380 7.500 7.170 7.430 57,976 +0.07(+0.95%)
Jun 07, 2010 7.590 7.680 7.330 7.360 44,038 -0.22(-2.90%)
Jun 04, 2010 7.840 7.920 7.500 7.580 80,087 -0.48(-5.96%)
Jun 03, 2010 7.860 8.200 7.680 8.060 80,372 +0.17(+2.15%)
Jun 02, 2010 7.700 8.100 7.460 7.890 95,158 +0.24(+3.14%)
Jun 01, 2010 7.850 8.100 7.650 7.650 63,872 -0.32(-4.02%)
May 28, 2010 8.250 8.270 7.840 7.970 55,667 -0.28(-3.39%)
May 27, 2010 7.960 8.330 7.720 8.250 76,076 +0.50(+6.45%)
May 26, 2010 7.610 7.880 7.600 7.750 60,841 +0.17(+2.24%)
May 25, 2010 7.500 7.660 7.420 7.580 54,480 -0.08(-1.04%)
May 24, 2010 7.950 8.100 7.620 7.660 61,365 -0.27(-3.40%)
May 21, 2010 7.820 8.130 7.510 7.930 117,962 -0.04(-0.50%)
May 20, 2010 7.980 8.350 7.930 7.970 71,853 -0.38(-4.55%)
May 19, 2010 8.530 8.570 8.200 8.350 64,322 -0.15(-1.76%)
May 18, 2010 8.990 8.990 8.480 8.500 57,310 -0.36(-4.06%)
May 17, 2010 8.850 8.920 8.630 8.860 54,256 +0.07(+0.80%)
May 14, 2010 8.870 8.870 8.640 8.790 58,117 -0.20(-2.22%)
May 13, 2010 8.940 9.090 8.590 8.990 42,819 -0.01(-0.11%)
May 12, 2010 8.890 9.050 8.820 9.000 57,339 +0.17(+1.93%)
May 11, 2010 8.500 9.090 8.320 8.830 64,785 +0.26(+3.03%)
May 10, 2010 8.185 8.720 8.040 8.570 93,858 +0.76(+9.73%)
May 07, 2010 8.290 8.340 7.790 7.810 150,358 -0.53(-6.35%)
May 06, 2010 8.600 8.810 7.730 8.340 72,654 -0.30(-3.47%)
May 05, 2010 8.715 8.840 8.500 8.640 48,915 -0.13(-1.48%)
May 04, 2010 8.840 8.900 8.580 8.770 87,227 -0.23(-2.56%)
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.