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

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 03, 2010 8.925 9.090 8.560 9.000 83,453 +0.13(+1.47%)
Apr 30, 2010 9.400 9.400 8.800 8.870 54,205 -0.58(-6.14%)
Apr 29, 2010 9.370 9.580 9.190 9.450 91,368 +0.14(+1.50%)
Apr 28, 2010 9.380 9.400 8.000 9.310 76,560 -0.07(-0.75%)
Apr 27, 2010 9.350 9.660 9.210 9.380 73,994 -0.03(-0.32%)
Apr 26, 2010 9.190 9.500 9.110 9.410 79,189 +0.26(+2.84%)
Apr 23, 2010 9.260 9.360 9.100 9.150 101,160 -0.06(-0.65%)
Apr 22, 2010 9.140 9.410 9.090 9.210 45,417 -0.06(-0.65%)
Apr 21, 2010 9.020 9.280 8.800 9.270 83,600 +0.22(+2.43%)
Apr 20, 2010 8.950 9.150 8.890 9.050 49,746 +0.17(+1.91%)
Apr 19, 2010 8.810 9.090 8.720 8.880 39,421 +0.00(+0.00%)
Apr 16, 2010 9.200 9.250 8.550 8.880 62,370 -0.32(-3.48%)
Apr 15, 2010 9.170 9.210 9.050 9.200 25,612 +0.00(+0.00%)
Apr 14, 2010 9.120 9.200 9.090 9.200 44,446 +0.11(+1.21%)
Apr 13, 2010 9.060 9.200 8.900 9.090 55,795 +0.06(+0.66%)
Apr 12, 2010 9.150 9.150 8.940 9.030 30,713 -0.09(-0.99%)
Apr 09, 2010 9.090 9.130 8.970 9.120 21,252 +0.01(+0.11%)
Apr 08, 2010 9.050 9.150 9.000 9.110 22,575 +0.06(+0.66%)
Apr 07, 2010 9.040 9.150 8.970 9.050 31,886 -0.03(-0.33%)
Apr 06, 2010 9.070 9.150 8.970 9.080 67,807 +0.10(+1.11%)
Apr 05, 2010 8.790 9.110 8.730 8.980 45,330 +0.20(+2.28%)
Apr 01, 2010 8.980 8.780 8.780 8.780 44,600 -0.12(-1.35%)
Mar 31, 2010 8.890 9.040 8.850 8.900 88,738 +0.02(+0.23%)
Mar 30, 2010 8.990 9.080 8.780 8.880 60,881 -0.07(-0.78%)
Mar 29, 2010 8.980 9.069 8.880 8.950 69,975 +0.02(+0.22%)
Mar 26, 2010 8.840 8.940 8.800 8.930 31,537 +0.14(+1.59%)
Mar 25, 2010 8.740 8.990 8.620 8.790 123,083 +0.09(+1.03%)
Mar 24, 2010 8.790 9.040 8.660 8.700 34,526 -0.10(-1.14%)
Mar 23, 2010 8.800 8.820 8.600 8.800 100,478 +0.00(+0.00%)
Mar 22, 2010 8.690 8.840 8.620 8.800 88,738 +0.05(+0.57%)
Mar 19, 2010 8.690 8.850 8.510 8.750 163,537 +0.11(+1.27%)
Mar 18, 2010 8.490 8.660 8.490 8.640 30,775 +0.15(+1.77%)
Mar 17, 2010 8.390 8.500 8.130 8.490 38,967 +0.09(+1.07%)
Mar 16, 2010 8.270 8.480 8.190 8.400 60,907 +0.12(+1.45%)
Mar 15, 2010 8.250 8.290 8.000 8.280 46,230 +0.14(+1.72%)
Mar 12, 2010 8.040 8.185 8.040 8.140 36,038 +0.12(+1.50%)
Mar 11, 2010 7.880 8.020 7.740 8.020 57,330 +0.06(+0.75%)
Mar 10, 2010 7.960 8.040 7.890 7.960 202,566 -0.01(-0.13%)
Mar 09, 2010 7.810 7.980 7.695 7.970 42,280 +0.16(+2.05%)
Mar 08, 2010 7.600 7.830 7.600 7.810 86,501 +0.19(+2.49%)
Mar 05, 2010 7.410 7.620 7.370 7.620 44,123 +0.23(+3.11%)
Mar 04, 2010 7.520 7.570 7.190 7.390 38,872 -0.14(-1.86%)
Mar 03, 2010 7.560 7.660 7.460 7.530 40,615 -0.02(-0.26%)
Mar 02, 2010 7.320 7.590 7.310 7.550 68,700 +0.20(+2.72%)
Mar 01, 2010 7.100 7.360 7.020 7.350 54,349 +0.32(+4.55%)
Feb 26, 2010 7.190 7.240 6.870 7.030 72,069 -0.13(-1.82%)
Feb 25, 2010 7.440 7.440 7.000 7.160 64,252 -0.42(-5.54%)
Feb 24, 2010 7.410 7.600 7.250 7.580 158,794 +0.17(+2.29%)
Feb 23, 2010 7.630 7.640 7.230 7.410 77,343 -0.26(-3.39%)
Feb 22, 2010 7.480 7.720 7.420 7.670 144,793 +0.19(+2.54%)
Feb 19, 2010 7.290 7.530 7.170 7.480 79,203 +0.19(+2.61%)
Feb 18, 2010 6.800 7.340 6.800 7.290 61,611 -0.01(-0.14%)
Feb 17, 2010 7.070 7.340 7.000 7.300 77,775 +0.27(+3.84%)
Feb 16, 2010 6.490 7.040 6.350 7.030 92,398 +0.59(+9.16%)
Feb 12, 2010 6.580 6.440 6.440 6.440 71,500 -0.20(-3.01%)
Feb 11, 2010 6.200 6.670 6.170 6.640 56,073 +0.44(+7.10%)
Feb 10, 2010 6.160 6.280 6.110 6.200 48,729 +0.03(+0.49%)
Feb 09, 2010 6.400 6.400 6.090 6.170 104,999 -0.14(-2.22%)
Feb 08, 2010 6.780 6.780 6.310 6.310 112,185 -0.50(-7.34%)
Feb 05, 2010 6.650 6.850 6.510 6.810 54,793 +0.08(+1.19%)
Feb 04, 2010 6.820 6.880 6.700 6.730 77,189 -0.15(-2.18%)
Feb 03, 2010 6.610 6.990 6.560 6.880 65,640 +0.26(+3.93%)
Feb 02, 2010 6.960 6.970 6.600 6.620 84,530 -0.35(-5.02%)
Feb 01, 2010 7.320 7.350 6.930 6.970 119,437 -0.34(-4.65%)
Jan 29, 2010 7.320 7.350 7.270 7.310 54,138 -0.01(-0.14%)
Jan 28, 2010 7.540 7.730 7.180 7.320 119,133 +0.07(+0.97%)
Jan 27, 2010 7.030 7.280 7.000 7.250 32,804 +0.21(+2.98%)
Jan 26, 2010 7.110 7.390 7.010 7.040 62,712 -0.10(-1.40%)
Jan 25, 2010 7.130 7.220 7.000 7.140 15,344 +0.06(+0.85%)
Jan 22, 2010 7.370 7.390 6.860 7.080 56,949 -0.27(-3.67%)
Jan 21, 2010 7.440 7.550 7.330 7.350 111,322 -0.09(-1.21%)
Jan 20, 2010 7.430 7.460 7.300 7.440 58,357 -0.01(-0.13%)
Jan 19, 2010 7.320 7.490 7.290 7.450 50,161 +0.24(+3.33%)
Jan 15, 2010 7.270 7.210 7.210 7.210 74,000 -0.03(-0.41%)
Jan 14, 2010 7.250 7.420 7.170 7.240 51,907 +0.02(+0.28%)
Jan 13, 2010 7.170 7.230 7.140 7.220 28,359 +0.06(+0.84%)
Jan 12, 2010 7.110 7.180 7.100 7.160 39,176 -0.01(-0.14%)
Jan 11, 2010 7.200 7.200 6.960 7.170 89,979 -0.03(-0.42%)
Jan 08, 2010 7.280 7.310 7.110 7.200 31,542 -0.08(-1.10%)
Jan 07, 2010 7.170 7.390 7.170 7.280 23,618 +0.13(+1.82%)
Jan 06, 2010 7.130 7.370 7.000 7.150 60,405 +0.01(+0.14%)
Jan 05, 2010 7.400 7.450 7.100 7.140 59,535 -0.29(-3.90%)
Jan 04, 2010 6.970 7.450 6.970 7.430 104,415 +0.57(+8.31%)
Dec 31, 2009 6.690 6.860 6.860 6.860 30,600 +0.19(+2.85%)
Dec 30, 2009 6.850 6.850 6.580 6.670 43,109 -0.21(-3.05%)
Dec 29, 2009 6.920 6.920 6.780 6.880 16,896 -0.04(-0.58%)
Dec 28, 2009 6.900 6.940 6.710 6.920 45,185 +0.06(+0.87%)
Dec 24, 2009 6.850 6.995 6.780 6.860 11,450 -0.01(-0.15%)
Dec 23, 2009 6.850 7.020 6.710 6.870 21,673 +0.04(+0.59%)
Dec 22, 2009 6.910 7.050 6.740 6.830 53,533 -0.09(-1.30%)
Dec 21, 2009 7.060 7.290 6.880 6.920 62,854 -0.08(-1.14%)
Dec 18, 2009 6.620 7.180 6.480 7.000 340,215 +0.40(+6.06%)
Dec 17, 2009 6.510 6.650 6.300 6.600 67,464 +0.09(+1.38%)
Dec 16, 2009 6.920 7.100 6.450 6.510 125,273 -0.38(-5.52%)
Dec 15, 2009 7.140 7.140 6.890 6.890 192,196 -0.27(-3.77%)
Dec 14, 2009 7.050 7.300 6.900 7.160 115,715 +0.22(+3.17%)
Dec 11, 2009 6.720 6.970 6.600 6.940 71,709 +0.22(+3.27%)
Dec 10, 2009 6.390 6.760 6.390 6.720 119,596 +0.29(+4.51%)
Dec 09, 2009 6.580 6.580 6.250 6.430 59,005 -0.12(-1.83%)
Dec 08, 2009 6.630 6.690 6.420 6.550 181,819 -0.14(-2.09%)
Dec 07, 2009 6.620 6.740 6.620 6.690 46,332 +0.09(+1.36%)
Dec 04, 2009 6.240 6.630 6.150 6.600 87,678 +0.47(+7.67%)
Dec 03, 2009 6.130 6.200 6.000 6.130 184,906 +0.03(+0.49%)
Dec 02, 2009 6.010 6.110 6.000 6.100 41,244 +0.11(+1.84%)
Dec 01, 2009 5.880 6.050 5.750 5.990 123,736 +0.18(+3.10%)
Nov 30, 2009 5.630 5.860 5.490 5.810 94,764 +0.17(+3.01%)
Nov 27, 2009 5.690 5.790 5.640 5.640 40,347 -0.19(-3.26%)
Nov 25, 2009 5.990 6.180 5.810 5.830 99,672 -0.17(-2.83%)
Nov 24, 2009 5.870 6.000 5.740 6.000 70,842 +0.12(+2.04%)
Nov 23, 2009 5.840 5.950 5.760 5.880 107,525 +0.09(+1.55%)
Nov 20, 2009 5.700 5.790 5.630 5.790 50,077 +0.07(+1.22%)
Nov 19, 2009 5.820 5.850 5.650 5.720 47,395 -0.13(-2.22%)
Nov 18, 2009 5.450 5.890 5.200 5.850 64,304 +0.33(+5.98%)
Nov 17, 2009 5.460 5.520 5.390 5.520 136,973 +0.07(+1.28%)
Nov 16, 2009 5.320 5.618 5.210 5.450 68,548 +0.18(+3.42%)
Nov 13, 2009 5.180 5.300 5.100 5.270 65,907 +0.15(+2.93%)
Nov 12, 2009 5.160 5.350 5.110 5.120 162,980 -0.06(-1.16%)
Nov 11, 2009 5.170 5.200 5.050 5.180 133,877 +0.07(+1.37%)
Nov 10, 2009 5.220 5.240 5.110 5.110 20,838 -0.12(-2.29%)
Nov 09, 2009 5.200 5.230 5.120 5.230 46,961 +0.07(+1.36%)
Nov 06, 2009 5.090 5.160 5.050 5.160 35,966 +0.00(+0.00%)
Nov 05, 2009 5.080 5.200 5.060 5.160 42,748 +0.13(+2.58%)
Nov 04, 2009 5.180 5.260 5.010 5.030 51,745 -0.10(-1.95%)
Nov 03, 2009 5.150 5.220 5.060 5.130 51,197 -0.05(-0.97%)
Nov 02, 2009 5.190 5.210 5.050 5.180 84,645 +0.08(+1.57%)
Oct 30, 2009 5.310 5.310 5.100 5.100 149,742 -0.12(-2.30%)
Oct 29, 2009 5.160 5.340 5.070 5.220 102,719 +0.11(+2.15%)
Oct 28, 2009 5.340 5.390 5.100 5.110 143,398 -0.20(-3.77%)
Oct 27, 2009 5.250 5.500 5.160 5.310 78,640 +0.06(+1.14%)
Oct 26, 2009 5.210 5.480 5.050 5.250 174,560 +0.10(+1.94%)
Oct 23, 2009 5.220 5.380 5.090 5.150 46,365 -0.19(-3.56%)
Oct 22, 2009 5.184 5.350 5.010 5.340 73,158 +0.15(+2.89%)
Oct 21, 2009 5.400 5.420 5.120 5.190 69,351 -0.16(-2.99%)
Oct 20, 2009 5.410 5.450 5.300 5.350 53,898 +0.07(+1.33%)
Oct 19, 2009 5.270 5.320 5.150 5.280 237,396 +0.01(+0.19%)
Oct 16, 2009 5.270 5.450 5.030 5.270 200,637 -0.06(-1.13%)
Oct 15, 2009 5.520 5.530 5.250 5.330 46,301 -0.22(-3.96%)
Oct 14, 2009 5.520 5.710 5.440 5.550 133,214 +0.09(+1.65%)
Oct 13, 2009 5.710 5.770 5.380 5.460 77,193 -0.25(-4.38%)
Oct 12, 2009 5.690 5.780 5.610 5.710 40,238 +0.01(+0.18%)
Oct 09, 2009 5.740 5.800 5.650 5.700 81,999 -0.06(-1.04%)
Oct 08, 2009 5.850 5.900 5.700 5.760 118,460 -0.04(-0.69%)
Oct 07, 2009 5.760 5.850 5.670 5.800 41,146 +0.02(+0.35%)
Oct 06, 2009 5.800 5.840 5.660 5.780 135,861 +0.03(+0.52%)
Oct 05, 2009 5.860 5.930 5.710 5.750 51,328 -0.09(-1.54%)
Oct 02, 2009 5.690 5.890 5.650 5.840 145,712 +0.19(+3.36%)
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.