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 (%)
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%)
May 01, 2009 4.990 5.000 4.990 5.000 24,947 -0.31(-5.84%)
Apr 30, 2009 5.350 5.788 5.210 5.310 7,090 -0.10(-1.85%)
Apr 29, 2009 5.390 5.750 5.360 5.410 28,264 +0.06(+1.12%)
Apr 28, 2009 4.700 5.380 4.645 5.350 50,538 +0.49(+10.08%)
Apr 27, 2009 4.840 4.910 4.540 4.860 28,599 -0.05(-1.02%)
Apr 24, 2009 4.750 4.980 4.720 4.910 38,900 +0.04(+0.82%)
Apr 23, 2009 4.800 4.880 4.750 4.870 10,517 -0.11(-2.21%)
Apr 22, 2009 4.840 5.000 4.820 4.980 7,099 +0.02(+0.40%)
Apr 21, 2009 4.750 5.100 4.750 4.960 32,900 +0.13(+2.68%)
Apr 20, 2009 4.990 5.060 4.831 4.831 22,546 -0.38(-7.28%)
Apr 17, 2009 5.100 5.340 4.860 5.210 7,522 +0.17(+3.37%)
Apr 16, 2009 5.040 5.380 4.960 5.040 14,212 -0.11(-2.14%)
Apr 15, 2009 4.680 5.209 4.680 5.150 37,618 +0.26(+5.32%)
Apr 14, 2009 4.890 4.890 4.420 4.890 46,705 +0.03(+0.62%)
Apr 13, 2009 4.730 5.090 4.730 4.860 10,656 +0.06(+1.25%)
Apr 09, 2009 4.000 4.950 3.970 4.800 56,823 +0.86(+21.83%)
Apr 08, 2009 4.140 4.140 3.910 3.940 12,200 -0.06(-1.50%)
Apr 07, 2009 4.180 4.190 3.860 4.000 8,093 -0.18(-4.31%)
Apr 06, 2009 4.130 4.180 4.110 4.180 2,200 +0.03(+0.72%)
Apr 03, 2009 4.180 4.250 4.140 4.150 40,089 -0.15(-3.49%)
Apr 02, 2009 4.070 4.300 4.070 4.300 33,579 +0.20(+4.88%)
Apr 01, 2009 4.150 4.150 4.090 4.100 16,980 -0.14(-3.30%)
Mar 31, 2009 3.650 4.280 3.640 4.240 14,126 +0.16(+3.92%)
Mar 30, 2009 4.140 4.140 3.980 4.080 1,780 -0.22(-5.12%)
Mar 26, 2009 4.220 4.300 3.570 4.300 31,589 +0.00(+0.00%)
Mar 25, 2009 3.450 4.540 3.450 4.300 64,207 +0.87(+25.36%)
Mar 24, 2009 3.380 3.440 3.350 3.430 9,200 -0.10(-2.83%)
Mar 23, 2009 3.530 3.550 3.180 3.530 43,390 +0.38(+12.06%)
Mar 20, 2009 3.160 3.230 3.140 3.150 16,720 +0.05(+1.61%)
Mar 19, 2009 2.970 3.140 2.760 3.100 131,522 +0.10(+3.33%)
Mar 18, 2009 2.990 3.030 2.980 3.000 22,400 +0.00(+0.00%)
Mar 17, 2009 3.080 3.100 2.990 3.000 20,821 +0.01(+0.33%)
Mar 16, 2009 3.190 3.190 2.800 2.990 8,100 -0.01(-0.33%)
Mar 13, 2009 3.000 3.000 2.940 3.000 2,488 +0.02(+0.67%)
Mar 12, 2009 2.990 3.020 2.960 2.980 16,370 -0.02(-0.62%)
Mar 11, 2009 3.000 3.000 2.860 2.999 2,627 -0.00(-0.04%)
Mar 10, 2009 2.890 3.000 2.722 3.000 11,923 +0.42(+16.28%)
Mar 09, 2009 2.850 2.850 2.460 2.580 11,300 -0.10(-3.84%)
Mar 06, 2009 2.690 2.800 2.570 2.683 2,200 -0.10(-3.49%)
Mar 05, 2009 3.070 3.070 2.750 2.780 2,500 -0.22(-7.33%)
Mar 04, 2009 2.770 3.030 2.530 3.000 66,822 +0.18(+6.38%)
Mar 02, 2009 2.820 2.820 2.350 2.820 88,967 -0.05(-1.74%)
Feb 27, 2009 3.060 3.060 2.850 2.870 11,938 -0.13(-4.33%)
Feb 26, 2009 3.080 3.300 2.990 3.000 61,712 +0.20(+7.14%)
Feb 25, 2009 3.100 3.100 2.750 2.800 58,206 -0.21(-6.98%)
Feb 24, 2009 3.040 3.170 2.910 3.010 29,966 +0.06(+1.90%)
Feb 23, 2009 3.083 3.083 2.900 2.954 24,866 -0.10(-3.15%)
Feb 20, 2009 3.150 3.150 2.910 3.050 26,749 -0.16(-4.98%)
Feb 19, 2009 3.190 3.230 3.170 3.210 13,576 -0.06(-1.83%)
Feb 18, 2009 3.110 3.300 3.100 3.270 12,568 +0.17(+5.48%)
Feb 17, 2009 3.100 3.200 3.100 3.100 14,393 -0.05(-1.59%)
Feb 13, 2009 3.250 3.270 3.130 3.150 13,013 -0.04(-1.25%)
Feb 12, 2009 3.260 3.320 3.190 3.190 31,966 -0.19(-5.62%)
Feb 11, 2009 3.360 3.520 3.360 3.380 11,639 +0.03(+0.90%)
Feb 10, 2009 3.560 3.600 3.350 3.350 26,122 -0.10(-2.90%)
Feb 09, 2009 3.330 3.570 3.270 3.450 37,360 +0.13(+3.92%)
Feb 06, 2009 3.260 3.390 3.260 3.320 33,126 +0.08(+2.47%)
Feb 05, 2009 3.160 3.440 3.150 3.240 35,393 +0.09(+2.86%)
Feb 04, 2009 3.100 3.250 2.950 3.150 62,445 +0.04(+1.32%)
Feb 03, 2009 3.050 3.130 2.840 3.109 38,950 -0.02(-0.67%)
Feb 02, 2009 3.090 3.700 3.070 3.130 15,680 +0.04(+1.29%)
Jan 30, 2009 3.050 3.230 3.050 3.090 57,433 -0.02(-0.48%)
Jan 29, 2009 3.250 3.250 3.070 3.105 9,053 -0.15(-4.46%)
Jan 28, 2009 3.350 3.480 3.010 3.250 72,803 +0.07(+2.20%)
Jan 27, 2009 3.180 3.230 3.180 3.180 10,105 +0.03(+0.95%)
Jan 26, 2009 3.160 3.370 3.040 3.150 23,213 -0.03(-0.94%)
Jan 23, 2009 3.390 3.390 3.180 3.180 20,100 -0.03(-0.93%)
Jan 22, 2009 3.250 3.290 3.150 3.210 155,181 -0.20(-5.87%)
Jan 21, 2009 3.250 3.450 3.250 3.410 38,907 +0.16(+4.92%)
Jan 20, 2009 3.380 3.380 3.250 3.250 37,394 -0.11(-3.27%)
Jan 16, 2009 3.400 3.480 3.270 3.360 5,648 -0.06(-1.75%)
Jan 15, 2009 3.270 3.500 3.170 3.420 26,715 +0.08(+2.40%)
Jan 14, 2009 3.300 3.500 3.250 3.340 53,265 -0.14(-4.03%)
Jan 13, 2009 3.400 3.500 3.370 3.480 11,961 +0.12(+3.57%)
Jan 12, 2009 3.500 3.500 3.360 3.360 24,481 -0.14(-4.00%)
Jan 09, 2009 3.650 3.650 3.470 3.500 60,207 -0.15(-4.11%)
Jan 08, 2009 3.750 3.750 3.510 3.650 125,421 -0.20(-5.19%)
Jan 07, 2009 4.000 4.030 3.660 3.850 43,984 -0.14(-3.51%)
Jan 06, 2009 3.900 4.180 3.900 3.990 55,766 +0.20(+5.28%)
Jan 05, 2009 3.900 3.900 3.760 3.790 13,001 -0.02(-0.52%)
Jan 02, 2009 3.750 3.990 3.720 3.810 30,395 +0.06(+1.60%)
Dec 31, 2008 2.850 3.750 2.850 3.750 257,878 +0.90(+31.58%)
Dec 30, 2008 2.510 2.860 2.090 2.850 262,543 +0.35(+14.00%)
Dec 29, 2008 2.580 2.790 2.330 2.500 159,208 -0.17(-6.19%)
Dec 26, 2008 2.800 2.900 2.570 2.665 97,959 -0.12(-4.48%)
Dec 24, 2008 2.650 2.840 2.650 2.790 88,370 +0.18(+6.90%)
Dec 23, 2008 3.000 3.060 2.600 2.610 308,652 -0.43(-14.14%)
Dec 22, 2008 3.130 3.500 3.040 3.040 95,223 -0.14(-4.40%)
Dec 19, 2008 3.200 3.750 3.070 3.180 125,154 +0.03(+0.95%)
Dec 18, 2008 3.290 3.330 2.970 3.150 56,988 +0.05(+1.61%)
Dec 17, 2008 3.380 3.670 2.900 3.100 56,054 -0.37(-10.66%)
Dec 16, 2008 3.390 3.500 2.850 3.470 110,208 +0.15(+4.52%)
Dec 15, 2008 4.100 4.230 3.100 3.320 30,329 -0.74(-18.23%)
Dec 12, 2008 3.920 4.060 3.230 4.060 54,137 +0.46(+12.78%)
Dec 11, 2008 4.090 4.090 3.600 3.600 23,474 -0.26(-6.74%)
Dec 10, 2008 3.890 4.140 3.780 3.860 121,811 +0.16(+4.32%)
Dec 09, 2008 3.630 4.130 3.610 3.700 20,656 +0.11(+3.06%)
Dec 08, 2008 3.980 4.000 2.770 3.590 29,288 -0.09(-2.45%)
Dec 05, 2008 3.740 3.990 3.500 3.680 12,497 -0.15(-3.92%)
Dec 04, 2008 2.850 4.040 2.700 3.830 70,785 +1.03(+36.79%)
Dec 03, 2008 2.860 3.050 2.620 2.800 36,143 -0.18(-6.04%)
Dec 02, 2008 3.100 3.260 2.530 2.980 28,595 -0.03(-1.00%)
Dec 01, 2008 3.090 3.200 2.550 3.010 92,913 -0.11(-3.53%)
Nov 28, 2008 2.900 3.200 2.440 3.120 13,596 +0.12(+4.00%)
Nov 26, 2008 2.210 3.230 2.210 3.000 85,658 +0.78(+35.14%)
Nov 25, 2008 2.400 2.600 2.220 2.220 57,962 -0.21(-8.64%)
Nov 24, 2008 2.710 2.720 2.210 2.430 50,759 -0.27(-10.00%)
Nov 21, 2008 2.730 2.780 2.700 2.700 10,857 -0.03(-1.10%)
Nov 20, 2008 2.840 2.840 2.650 2.730 19,002 -0.10(-3.53%)
Nov 19, 2008 2.940 3.120 2.760 2.830 37,210 -0.08(-2.75%)
Nov 18, 2008 3.080 3.380 2.890 2.910 94,605 -0.20(-6.43%)
Nov 17, 2008 3.140 3.170 3.020 3.110 19,826 -0.06(-1.89%)
Nov 14, 2008 3.310 3.350 3.130 3.170 12,678 -0.24(-7.04%)
Nov 13, 2008 3.110 3.430 3.030 3.410 20,816 +0.24(+7.57%)
Nov 12, 2008 3.190 3.290 3.090 3.170 34,115 -0.16(-4.80%)
Nov 11, 2008 3.250 3.440 3.090 3.330 12,575 -0.04(-1.19%)
Nov 10, 2008 3.530 3.530 3.020 3.370 76,724 -0.12(-3.44%)
Nov 07, 2008 3.460 3.560 3.430 3.490 52,493 -0.12(-3.32%)
Nov 06, 2008 3.510 3.940 3.510 3.610 87,441 -0.02(-0.55%)
Nov 05, 2008 3.950 3.950 3.550 3.630 20,568 -0.33(-8.34%)
Nov 04, 2008 4.100 4.100 3.870 3.960 60,663 -0.12(-2.94%)
Nov 03, 2008 4.030 4.080 3.760 4.080 55,010 +0.34(+9.09%)
Oct 31, 2008 3.920 4.050 3.440 3.740 140,341 -0.17(-4.35%)
Oct 30, 2008 4.030 4.130 3.700 3.910 34,025 -0.04(-1.01%)
Oct 29, 2008 4.370 4.370 3.910 3.950 68,526 -0.34(-7.93%)
Oct 28, 2008 3.650 4.300 3.650 4.290 122,211 +0.84(+24.35%)
Oct 27, 2008 3.200 3.520 3.130 3.450 43,411 +0.37(+12.01%)
Oct 24, 2008 3.240 3.480 2.830 3.080 57,487 -0.30(-8.88%)
Oct 23, 2008 3.800 4.070 3.380 3.380 16,385 -0.36(-9.63%)
Oct 22, 2008 4.100 4.100 3.690 3.740 16,808 -0.29(-7.20%)
Oct 21, 2008 4.040 4.360 4.000 4.030 17,400 -0.23(-5.40%)
Oct 20, 2008 4.100 4.260 3.610 4.260 194,692 +0.25(+6.23%)
Oct 17, 2008 3.710 4.170 3.270 4.010 94,407 +0.25(+6.65%)
Oct 16, 2008 3.780 3.803 3.620 3.760 8,660 -0.26(-6.47%)
Oct 15, 2008 4.370 4.440 3.880 4.020 13,851 -0.48(-10.67%)
Oct 14, 2008 4.450 4.500 4.135 4.500 88,120 +0.59(+15.09%)
Oct 13, 2008 3.510 4.500 3.160 3.910 112,679 +0.41(+11.71%)
Oct 10, 2008 3.260 3.500 3.260 3.500 93,384 -0.58(-14.22%)
Oct 09, 2008 4.160 4.260 3.795 4.080 61,084 -0.04(-0.97%)
Oct 08, 2008 5.000 5.000 4.110 4.120 11,000 -0.14(-3.29%)
Oct 07, 2008 4.320 4.700 4.250 4.260 97,026 -0.25(-5.54%)
Oct 06, 2008 4.540 5.030 4.320 4.510 53,187 -0.24(-5.05%)
Oct 03, 2008 4.960 5.390 4.750 4.750 88,927 -0.18(-3.65%)
Oct 02, 2008 5.800 5.800 4.820 4.930 19,187 -0.57(-10.36%)
Oct 01, 2008 5.080 5.500 4.870 5.500 22,753 +0.50(+10.00%)
Sep 30, 2008 5.380 5.380 4.830 5.000 16,083 -0.26(-4.94%)
Sep 29, 2008 5.200 5.590 4.960 5.260 55,914 +0.08(+1.54%)
Sep 26, 2008 5.850 5.850 5.010 5.180 115,393 -0.09(-1.71%)
Sep 25, 2008 5.080 5.500 5.000 5.270 264,033 +0.27(+5.40%)
Sep 24, 2008 6.000 6.000 4.810 5.000 49,866 -0.18(-3.47%)
Sep 23, 2008 5.160 5.390 5.030 5.180 19,749 -0.05(-0.96%)
Sep 22, 2008 7.000 7.000 5.230 5.230 29,821 -1.14(-17.90%)
Sep 19, 2008 6.970 6.970 5.690 6.370 237,636 +0.90(+16.45%)
Sep 18, 2008 5.240 5.580 4.890 5.470 132,183 +0.40(+7.89%)
Sep 17, 2008 5.136 5.220 5.000 5.070 71,536 -0.43(-7.82%)
Sep 16, 2008 5.260 5.500 5.140 5.500 47,860 +0.12(+2.23%)
Sep 15, 2008 5.570 5.600 5.320 5.380 40,296 -0.43(-7.40%)
Sep 12, 2008 5.670 5.880 5.580 5.810 27,465 +0.05(+0.87%)
Sep 11, 2008 5.660 5.900 5.500 5.760 29,912 -0.02(-0.35%)
Sep 10, 2008 6.160 6.160 5.630 5.780 59,349 -0.27(-4.46%)
Sep 09, 2008 6.400 6.400 6.020 6.050 95,623 -0.27(-4.27%)
Sep 08, 2008 6.140 6.500 5.950 6.320 178,578 +0.42(+7.12%)
Sep 05, 2008 6.050 6.050 5.530 5.900 124,226 -0.24(-3.91%)
Sep 04, 2008 5.690 6.840 5.510 6.140 259,434 +0.33(+5.68%)
Sep 03, 2008 4.690 6.130 4.640 5.810 311,780 +0.92(+18.81%)
Sep 02, 2008 4.730 4.890 4.510 4.890 115,114 +0.29(+6.30%)
Aug 29, 2008 4.910 4.910 4.600 4.600 43,864 -0.16(-3.36%)
Aug 28, 2008 4.790 4.940 4.620 4.760 62,875 +0.04(+0.85%)
Aug 27, 2008 4.840 5.020 4.710 4.720 33,142 -0.15(-3.08%)
Aug 26, 2008 4.800 5.050 4.420 4.870 98,934 +0.09(+1.88%)
Aug 25, 2008 4.960 5.000 4.690 4.780 80,417 -0.19(-3.92%)
Aug 22, 2008 5.100 5.200 4.940 4.975 39,763 -0.03(-0.50%)
Aug 21, 2008 5.110 5.180 4.790 5.000 105,548 -0.16(-3.10%)
Aug 20, 2008 5.320 5.320 5.110 5.160 81,990 -0.10(-1.90%)
Aug 19, 2008 5.650 5.650 5.150 5.260 65,379 -0.26(-4.71%)
Aug 18, 2008 5.540 5.700 5.350 5.520 72,832 +0.12(+2.22%)
Aug 15, 2008 5.600 5.600 5.280 5.400 109,595 -0.21(-3.74%)
Aug 14, 2008 5.550 5.730 5.480 5.610 90,938 +0.01(+0.18%)
Aug 13, 2008 5.610 5.910 5.460 5.600 58,843 -0.03(-0.53%)
Aug 12, 2008 5.680 5.820 5.500 5.630 30,933 -0.04(-0.71%)
Aug 11, 2008 5.480 5.930 5.480 5.670 146,099 +0.22(+4.04%)
Aug 08, 2008 5.450 5.700 5.350 5.450 101,877 -0.08(-1.45%)
Aug 07, 2008 5.470 5.680 5.330 5.530 57,360 -0.02(-0.36%)
Aug 06, 2008 5.700 5.900 5.500 5.550 96,065 -0.15(-2.63%)
Aug 05, 2008 5.790 5.840 5.590 5.700 83,639 +0.03(+0.53%)
Aug 04, 2008 5.850 5.940 5.650 5.670 74,893 -0.13(-2.24%)
Aug 01, 2008 5.900 5.960 5.620 5.800 59,271 -0.01(-0.17%)
Jul 31, 2008 5.640 6.310 5.600 5.810 130,120 +0.06(+1.04%)
Jul 30, 2008 5.470 5.900 5.470 5.750 319,937 +0.39(+7.28%)
Jul 29, 2008 5.360 5.590 5.130 5.360 321,439 +0.12(+2.29%)
Jul 28, 2008 5.800 5.990 5.060 5.240 430,948 -1.10(-17.35%)
Jul 25, 2008 6.650 6.650 6.290 6.340 102,208 -0.24(-3.65%)
Jul 24, 2008 7.880 7.880 6.400 6.580 120,195 -1.42(-17.75%)
Jul 23, 2008 6.940 8.020 6.720 8.000 260,644 +1.39(+21.03%)
Jul 22, 2008 6.400 6.730 6.371 6.610 56,934 +0.11(+1.69%)
Jul 21, 2008 6.580 6.700 6.380 6.500 59,473 +0.00(+0.00%)
Jul 18, 2008 6.760 7.010 6.480 6.500 221,635 -0.30(-4.41%)
Jul 17, 2008 6.480 6.950 6.480 6.800 112,251 +0.24(+3.66%)
Jul 16, 2008 6.100 6.830 6.000 6.560 508,480 +0.42(+6.84%)
Jul 15, 2008 7.150 7.150 6.140 6.140 122,827 -0.42(-6.40%)
Jul 14, 2008 7.330 7.330 6.060 6.560 223,927 -0.76(-10.38%)
Jul 11, 2008 7.430 7.620 7.120 7.320 23,009 -0.14(-1.88%)
Jul 10, 2008 7.520 7.940 7.370 7.460 19,340 -0.09(-1.19%)
Jul 09, 2008 7.710 7.840 7.260 7.550 22,766 -0.14(-1.82%)
Jul 08, 2008 7.450 7.890 7.440 7.690 106,453 +0.19(+2.53%)
Jul 07, 2008 7.670 7.730 7.270 7.500 138,561 -0.03(-0.40%)
Jul 04, 2008 7.740 7.740 7.280 7.530 20,208 +0.00(+0.00%)
Jul 03, 2008 7.740 7.740 7.280 7.530 20,208 -0.17(-2.21%)
Jul 02, 2008 8.825 8.825 7.550 7.700 42,786 -0.40(-4.94%)
Jul 01, 2008 7.500 8.490 7.290 8.100 260,158 +0.48(+6.30%)
Jun 30, 2008 8.730 8.770 7.580 7.620 64,861 -0.40(-4.99%)
Jun 27, 2008 8.490 8.980 8.020 8.020 1,288,312 -0.48(-5.65%)
Jun 26, 2008 8.660 8.850 8.120 8.500 72,786 -0.29(-3.30%)
Jun 25, 2008 8.570 9.350 8.570 8.790 50,902 +0.24(+2.81%)
Jun 24, 2008 8.290 8.880 8.290 8.550 61,913 +0.11(+1.30%)
Jun 23, 2008 9.010 9.010 8.430 8.440 24,792 -0.48(-5.38%)
Jun 20, 2008 8.360 9.040 8.000 8.920 130,472 +0.49(+5.81%)
Jun 19, 2008 8.090 8.690 8.090 8.430 57,373 +0.30(+3.69%)
Jun 18, 2008 8.620 8.740 7.610 8.130 120,290 -0.57(-6.55%)
Jun 17, 2008 8.840 9.000 8.660 8.700 66,232 -0.11(-1.25%)
Jun 16, 2008 9.260 9.350 8.750 8.810 126,455 -0.47(-5.06%)
Jun 13, 2008 9.350 9.600 9.180 9.280 49,491 +0.05(+0.54%)
Jun 12, 2008 9.540 9.920 9.200 9.230 68,652 -0.25(-2.64%)
Jun 11, 2008 10.09 10.09 9.470 9.480 47,414 -0.67(-6.60%)
Jun 10, 2008 9.970 10.49 9.710 10.15 37,659 +0.27(+2.73%)
Jun 09, 2008 9.920 10.16 9.710 9.880 88,125 -0.03(-0.30%)
Jun 06, 2008 10.59 10.69 9.720 9.910 88,065 -0.81(-7.56%)
Jun 05, 2008 10.27 10.73 10.15 10.72 57,208 +0.44(+4.28%)
Jun 04, 2008 10.10 10.75 10.08 10.28 45,094 +0.15(+1.48%)
Jun 03, 2008 10.32 10.45 9.730 10.13 46,422 -0.13(-1.27%)
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.