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

The Bancorp Inc (NQ: TBBK )

32.50 -0.53 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 24.60 24.89 24.19 24.66 175,042 +0.24(+0.98%)
Aug 30, 2021 25.67 25.69 24.36 24.42 221,909 -1.14(-4.46%)
Aug 27, 2021 24.16 25.60 24.13 25.56 386,609 +1.48(+6.15%)
Aug 26, 2021 24.53 24.56 23.97 24.08 217,587 -0.31(-1.27%)
Aug 25, 2021 24.47 24.80 24.37 24.39 275,022 -0.03(-0.12%)
Aug 24, 2021 24.19 24.63 23.95 24.42 131,889 +0.24(+0.99%)
Aug 23, 2021 24.01 24.30 23.84 24.18 183,661 +0.39(+1.64%)
Aug 20, 2021 22.85 23.81 22.85 23.79 227,612 +0.73(+3.17%)
Aug 19, 2021 23.96 24.16 22.79 23.06 632,364 -1.23(-5.06%)
Aug 18, 2021 24.31 24.82 23.93 24.29 272,617 -0.02(-0.08%)
Aug 17, 2021 25.07 25.16 24.16 24.31 240,886 -1.02(-4.03%)
Aug 16, 2021 25.01 25.61 24.76 25.33 175,765 +0.00(+0.00%)
Aug 13, 2021 26.14 26.14 25.28 25.33 152,407 -0.67(-2.58%)
Aug 12, 2021 26.52 26.52 25.83 26.00 226,539 -0.30(-1.14%)
Aug 11, 2021 25.83 26.32 25.31 26.30 186,276 +0.64(+2.49%)
Aug 10, 2021 24.91 25.70 24.91 25.66 186,881 +0.48(+1.91%)
Aug 09, 2021 25.23 25.64 24.76 25.18 244,174 -0.19(-0.75%)
Aug 06, 2021 24.80 25.64 24.79 25.37 257,960 +0.94(+3.85%)
Aug 05, 2021 23.58 24.46 23.58 24.43 137,782 +0.74(+3.12%)
Aug 04, 2021 23.25 23.80 23.05 23.69 203,327 +0.13(+0.55%)
Aug 03, 2021 23.55 23.72 22.89 23.56 346,413 +0.04(+0.17%)
Aug 02, 2021 23.70 24.98 23.38 23.52 450,381 +0.15(+0.64%)
Jul 30, 2021 22.77 24.34 22.77 23.37 536,952 +0.32(+1.39%)
Jul 29, 2021 22.86 23.70 22.77 23.05 385,434 +0.37(+1.63%)
Jul 28, 2021 22.30 22.88 21.90 22.68 306,467 +0.46(+2.07%)
Jul 27, 2021 21.88 22.26 21.75 22.22 290,460 +0.06(+0.27%)
Jul 26, 2021 21.80 22.34 21.72 22.16 264,430 +0.30(+1.37%)
Jul 23, 2021 21.70 21.96 21.51 21.86 243,322 +0.45(+2.10%)
Jul 22, 2021 21.97 22.02 20.94 21.41 274,632 -0.62(-2.81%)
Jul 21, 2021 21.66 22.08 21.59 22.03 153,524 +0.63(+2.94%)
Jul 20, 2021 20.74 21.91 20.74 21.40 402,896 +0.62(+2.98%)
Jul 19, 2021 20.88 21.67 20.50 20.78 381,625 -0.92(-4.24%)
Jul 16, 2021 22.85 22.85 21.68 21.70 197,682 -0.91(-4.02%)
Jul 15, 2021 22.30 22.97 22.28 22.61 242,703 +0.13(+0.58%)
Jul 14, 2021 22.60 23.16 22.21 22.48 260,768 -0.16(-0.71%)
Jul 13, 2021 23.22 23.23 22.48 22.64 318,261 -0.66(-2.83%)
Jul 12, 2021 22.80 23.50 22.67 23.30 287,042 +0.14(+0.60%)
Jul 09, 2021 22.26 23.25 22.05 23.16 516,876 +1.59(+7.37%)
Jul 08, 2021 21.49 22.02 21.16 21.57 427,811 -0.55(-2.49%)
Jul 07, 2021 21.95 22.60 21.95 22.12 302,219 -0.04(-0.18%)
Jul 06, 2021 22.60 22.66 21.93 22.16 241,321 -0.53(-2.34%)
Jul 02, 2021 23.25 23.32 22.36 22.69 364,479 -0.63(-2.70%)
Jul 01, 2021 23.47 23.48 23.07 23.32 261,249 +0.31(+1.35%)
Jun 30, 2021 23.26 24.50 22.82 23.01 396,054 -0.37(-1.58%)
Jun 29, 2021 23.71 23.94 23.30 23.38 243,710 +0.00(+0.00%)
Jun 28, 2021 23.88 23.88 23.06 23.38 381,896 -0.62(-2.58%)
Jun 25, 2021 23.92 24.50 23.69 24.00 983,248 +0.18(+0.76%)
Jun 24, 2021 23.57 23.94 23.32 23.82 264,012 +0.49(+2.10%)
Jun 23, 2021 23.94 23.94 23.30 23.33 451,368 -0.24(-1.02%)
Jun 22, 2021 23.52 23.81 22.96 23.57 241,072 -0.10(-0.42%)
Jun 21, 2021 22.95 24.09 22.95 23.67 456,923 +0.86(+3.77%)
Jun 18, 2021 23.69 24.83 22.79 22.81 1,719,879 -2.50(-9.88%)
Jun 17, 2021 26.55 26.70 24.90 25.31 526,681 -1.03(-3.91%)
Jun 16, 2021 25.68 26.40 25.22 26.34 350,851 +0.66(+2.57%)
Jun 15, 2021 25.13 25.83 24.75 25.68 289,149 +0.54(+2.15%)
Jun 14, 2021 25.42 25.86 24.92 25.14 531,975 -0.22(-0.87%)
Jun 11, 2021 25.42 25.78 25.10 25.36 317,159 +0.06(+0.24%)
Jun 10, 2021 25.94 26.26 25.20 25.30 405,158 -0.61(-2.35%)
Jun 09, 2021 26.25 26.68 25.74 25.91 457,427 -0.58(-2.19%)
Jun 08, 2021 26.32 26.68 25.90 26.49 382,797 +0.14(+0.53%)
Jun 07, 2021 25.61 26.48 25.61 26.35 507,872 +1.06(+4.19%)
Jun 04, 2021 25.01 25.40 24.64 25.29 293,947 +0.38(+1.53%)
Jun 03, 2021 24.44 25.03 24.11 24.91 419,112 +0.46(+1.88%)
Jun 02, 2021 24.80 24.92 24.25 24.45 327,705 -0.05(-0.20%)
Jun 01, 2021 24.40 24.75 24.12 24.50 391,651 +0.26(+1.07%)
May 28, 2021 24.51 24.51 23.65 24.24 335,268 -0.19(-0.78%)
May 27, 2021 24.07 24.65 23.78 24.43 492,832 +0.60(+2.52%)
May 26, 2021 23.26 23.90 23.15 23.83 373,832 +0.51(+2.19%)
May 25, 2021 24.22 24.73 23.31 23.32 460,693 -0.86(-3.56%)
May 24, 2021 24.20 24.36 23.77 24.18 303,950 +0.05(+0.21%)
May 21, 2021 23.60 24.24 22.74 24.13 503,161 +0.75(+3.21%)
May 20, 2021 23.55 23.55 22.74 23.38 444,941 -0.04(-0.17%)
May 19, 2021 23.78 23.80 22.97 23.42 1,035,237 -0.90(-3.70%)
May 18, 2021 25.00 25.13 24.27 24.32 464,320 -0.66(-2.64%)
May 17, 2021 24.25 25.00 24.16 24.98 411,828 +0.46(+1.88%)
May 14, 2021 23.58 24.61 23.42 24.52 857,507 +1.10(+4.70%)
May 13, 2021 22.76 23.63 22.68 23.42 671,044 +0.52(+2.27%)
May 12, 2021 24.77 24.77 22.88 22.90 791,777 -1.71(-6.95%)
May 11, 2021 24.91 25.00 24.14 24.61 916,750 -0.39(-1.56%)
May 10, 2021 24.43 25.50 24.13 25.00 1,051,278 +0.65(+2.67%)
May 07, 2021 23.03 24.45 22.80 24.35 1,151,209 +0.18(+0.74%)
May 06, 2021 24.35 24.91 23.69 24.17 16,544,472 -0.20(-0.82%)
May 05, 2021 24.80 25.00 23.92 24.37 1,716,633 -0.20(-0.81%)
May 04, 2021 25.14 25.14 24.10 24.57 4,814,011 +2.49(+11.28%)
May 03, 2021 22.33 22.79 21.84 22.08 238,047 -0.12(-0.56%)
Apr 30, 2021 22.14 22.71 21.98 22.20 536,400 -0.16(-0.69%)
Apr 29, 2021 22.75 23.15 22.30 22.36 261,160 -0.14(-0.62%)
Apr 28, 2021 21.95 22.70 21.95 22.50 251,795 +0.46(+2.09%)
Apr 27, 2021 22.01 22.31 21.95 22.04 213,860 -0.04(-0.18%)
Apr 26, 2021 22.04 22.57 21.98 22.08 226,831 +0.14(+0.64%)
Apr 23, 2021 21.21 22.31 21.06 21.94 436,100 +0.82(+3.88%)
Apr 22, 2021 21.48 21.68 21.10 21.12 290,539 -0.36(-1.68%)
Apr 21, 2021 20.95 21.61 20.76 21.48 291,181 +0.51(+2.43%)
Apr 20, 2021 22.13 22.13 20.75 20.97 412,623 -1.20(-5.41%)
Apr 19, 2021 22.77 22.88 21.92 22.17 315,482 -0.74(-3.23%)
Apr 16, 2021 22.43 22.93 22.22 22.91 321,500 +0.85(+3.85%)
Apr 15, 2021 21.92 22.18 21.31 22.06 271,568 +0.21(+0.96%)
Apr 14, 2021 21.28 21.97 21.28 21.85 267,257 +0.51(+2.39%)
Apr 13, 2021 22.21 22.23 21.27 21.34 390,400 -0.76(-3.44%)
Apr 12, 2021 21.89 22.27 21.81 22.10 182,597 +0.30(+1.38%)
Apr 09, 2021 21.40 21.85 21.39 21.80 230,600 +0.40(+1.87%)
Apr 08, 2021 20.92 21.45 20.76 21.40 204,102 +0.27(+1.28%)
Apr 07, 2021 20.90 21.66 20.90 21.13 412,096 +0.08(+0.38%)
Apr 06, 2021 20.79 21.28 20.79 21.05 303,472 +0.23(+1.10%)
Apr 05, 2021 21.44 21.67 20.70 20.82 375,258 -0.31(-1.47%)
Apr 01, 2021 20.82 21.13 20.55 21.13 366,700 +0.41(+1.98%)
Mar 31, 2021 20.86 21.28 20.62 20.72 596,706 -0.27(-1.29%)
Mar 30, 2021 20.52 21.22 20.20 20.99 367,517 +0.54(+2.64%)
Mar 29, 2021 21.32 21.50 20.25 20.45 724,060 -0.87(-4.08%)
Mar 26, 2021 21.65 21.75 20.74 21.32 783,500 +0.07(+0.33%)
Mar 25, 2021 20.66 21.49 20.02 21.25 704,347 +0.47(+2.26%)
Mar 24, 2021 21.78 22.03 20.75 20.78 338,693 -0.68(-3.17%)
Mar 23, 2021 22.79 22.79 21.37 21.46 627,799 -1.54(-6.70%)
Mar 22, 2021 23.35 23.65 22.51 23.00 602,222 -0.60(-2.54%)
Mar 19, 2021 23.15 23.99 22.65 23.60 1,706,000 +0.52(+2.25%)
Mar 18, 2021 23.50 23.93 22.81 23.08 818,398 -0.32(-1.35%)
Mar 17, 2021 23.14 23.76 22.42 23.39 370,156 +0.39(+1.72%)
Mar 16, 2021 24.20 24.42 22.87 23.00 657,789 -1.20(-4.96%)
Mar 15, 2021 23.72 24.29 22.75 24.20 794,006 +0.67(+2.85%)
Mar 12, 2021 24.17 24.52 23.41 23.53 355,800 -0.28(-1.18%)
Mar 11, 2021 22.91 23.92 22.56 23.81 691,218 +1.04(+4.57%)
Mar 10, 2021 22.85 23.32 22.39 22.77 411,160 +0.21(+0.93%)
Mar 09, 2021 23.52 23.56 22.06 22.56 381,723 -0.96(-4.08%)
Mar 08, 2021 22.21 23.93 22.02 23.52 615,980 +1.55(+7.06%)
Mar 05, 2021 21.89 22.11 21.25 21.97 760,400 +0.49(+2.28%)
Mar 04, 2021 21.91 22.42 20.93 21.48 550,513 -0.43(-1.96%)
Mar 03, 2021 21.36 22.40 20.73 21.91 557,163 +0.81(+3.84%)
Mar 02, 2021 21.12 21.41 20.65 21.10 292,224 +0.02(+0.09%)
Mar 01, 2021 20.77 21.25 20.31 21.08 225,055 +0.81(+4.00%)
Feb 26, 2021 20.32 20.66 19.55 20.27 373,000 -0.14(-0.69%)
Feb 25, 2021 21.50 21.50 20.33 20.41 295,145 -0.89(-4.18%)
Feb 24, 2021 20.52 21.41 20.17 21.30 401,056 +0.91(+4.46%)
Feb 23, 2021 20.35 20.73 19.61 20.39 756,760 -0.25(-1.21%)
Feb 22, 2021 20.52 21.23 20.31 20.64 352,996 +0.19(+0.93%)
Feb 19, 2021 19.98 20.48 19.93 20.45 246,800 +0.67(+3.39%)
Feb 18, 2021 20.82 21.10 19.71 19.78 301,714 -1.22(-5.81%)
Feb 17, 2021 20.13 21.42 19.92 21.00 634,541 +0.49(+2.39%)
Feb 16, 2021 19.84 20.64 19.82 20.51 414,488 +0.90(+4.59%)
Feb 12, 2021 19.76 19.99 19.50 19.61 223,400 -0.29(-1.46%)
Feb 11, 2021 19.76 20.37 19.49 19.90 488,885 +0.53(+2.74%)
Feb 10, 2021 18.74 19.57 18.49 19.37 457,931 +0.68(+3.61%)
Feb 09, 2021 18.62 18.83 18.18 18.70 425,584 -0.11(-0.61%)
Feb 08, 2021 18.58 18.85 17.86 18.81 925,081 +0.47(+2.56%)
Feb 05, 2021 18.52 18.85 18.26 18.34 1,156,500 -0.20(-1.08%)
Feb 04, 2021 18.50 18.90 18.48 18.54 657,923 +0.03(+0.16%)
Feb 03, 2021 18.71 18.93 18.16 18.51 765,446 -0.11(-0.59%)
Feb 02, 2021 17.31 18.77 17.18 18.62 492,189 +1.60(+9.40%)
Feb 01, 2021 17.00 17.18 16.62 17.02 404,704 +0.25(+1.49%)
Jan 29, 2021 17.16 17.66 16.39 16.77 595,900 -0.08(-0.47%)
Jan 28, 2021 16.98 17.08 16.50 16.85 389,800 +0.26(+1.57%)
Jan 27, 2021 16.13 16.96 16.13 16.59 434,685 -0.32(-1.89%)
Jan 26, 2021 17.33 17.53 16.73 16.91 389,744 -0.26(-1.51%)
Jan 25, 2021 17.22 17.26 16.70 17.17 735,046 -0.17(-0.98%)
Jan 22, 2021 16.55 17.40 16.55 17.34 315,300 +0.52(+3.09%)
Jan 21, 2021 16.81 17.00 16.48 16.82 399,660 +0.11(+0.66%)
Jan 20, 2021 16.60 16.76 16.41 16.71 469,460 +0.17(+1.03%)
Jan 19, 2021 16.48 16.75 16.43 16.54 512,615 +0.13(+0.79%)
Jan 15, 2021 15.97 16.58 15.63 16.41 693,900 +0.48(+3.01%)
Jan 14, 2021 15.40 16.07 15.40 15.93 264,098 +0.71(+4.66%)
Jan 13, 2021 15.50 15.63 14.81 15.22 255,142 -0.37(-2.37%)
Jan 12, 2021 15.27 15.61 15.09 15.59 350,105 +0.54(+3.59%)
Jan 11, 2021 15.31 15.66 14.96 15.05 295,974 -0.26(-1.70%)
Jan 08, 2021 15.30 15.60 15.15 15.31 391,400 +0.11(+0.72%)
Jan 07, 2021 15.01 15.30 14.87 15.20 348,958 +0.26(+1.74%)
Jan 06, 2021 14.12 15.31 13.26 14.94 430,770 +1.32(+9.69%)
Jan 05, 2021 13.54 13.91 13.54 13.62 296,739 +0.07(+0.52%)
Jan 04, 2021 13.77 13.90 13.29 13.55 232,300 -0.10(-0.73%)
Dec 31, 2020 13.65 13.65 13.65 167,694 +0.08(+0.59%)
Dec 30, 2020 12.69 13.65 12.69 13.57 167,694 +0.18(+1.34%)
Dec 29, 2020 13.60 13.60 13.25 13.39 179,308 -0.18(-1.33%)
Dec 28, 2020 13.19 13.80 13.19 13.57 162,213 +0.12(+0.89%)
Dec 24, 2020 13.48 13.62 13.32 13.45 106,000 -0.06(-0.44%)
Dec 23, 2020 13.27 13.62 13.27 13.51 400,263 +0.32(+2.43%)
Dec 22, 2020 13.47 13.58 13.05 13.19 321,271 -0.21(-1.57%)
Dec 21, 2020 13.37 13.49 13.25 13.40 351,442 +0.01(+0.07%)
Dec 18, 2020 13.93 14.14 13.21 13.39 735,800 -0.50(-3.60%)
Dec 17, 2020 13.83 14.05 13.76 13.89 371,347 +0.07(+0.51%)
Dec 16, 2020 14.28 14.47 13.78 13.82 354,001 -0.37(-2.61%)
Dec 15, 2020 13.85 14.20 13.44 14.19 257,382 +0.68(+5.03%)
Dec 14, 2020 13.85 13.85 13.46 13.51 228,693 -0.03(-0.22%)
Dec 11, 2020 13.57 13.72 13.35 13.54 205,700 -0.09(-0.66%)
Dec 10, 2020 13.20 13.66 13.12 13.63 220,939 +0.22(+1.64%)
Dec 09, 2020 13.84 14.01 13.33 13.41 333,353 -0.22(-1.61%)
Dec 08, 2020 13.01 13.77 13.01 13.63 393,013 +0.45(+3.41%)
Dec 07, 2020 12.95 13.21 12.90 13.18 240,152 +0.04(+0.30%)
Dec 04, 2020 13.11 13.21 12.88 13.14 223,300 +0.17(+1.31%)
Dec 03, 2020 12.83 13.21 12.67 12.97 252,793 +0.11(+0.86%)
Dec 02, 2020 12.16 12.92 11.96 12.86 530,584 +0.64(+5.24%)
Dec 01, 2020 12.07 12.33 11.81 12.22 315,343 +0.42(+3.56%)
Nov 30, 2020 12.50 12.50 11.70 11.80 463,674 -0.79(-6.27%)
Nov 27, 2020 12.81 12.81 12.22 12.59 202,400 -0.27(-2.10%)
Nov 25, 2020 12.53 13.05 12.19 12.86 334,300 +0.03(+0.23%)
Nov 24, 2020 12.27 12.97 12.21 12.83 279,787 +0.83(+6.92%)
Nov 23, 2020 11.58 12.08 11.46 12.00 315,686 +0.59(+5.12%)
Nov 20, 2020 11.26 11.44 11.19 11.41 511,500 +0.00(+0.04%)
Nov 19, 2020 11.46 11.51 11.01 11.41 323,754 +0.00(+0.00%)
Nov 18, 2020 12.06 12.33 11.40 11.41 272,671 -0.63(-5.23%)
Nov 17, 2020 11.80 12.15 11.51 12.04 364,563 +0.07(+0.58%)
Nov 16, 2020 11.53 11.97 11.37 11.97 361,649 +0.82(+7.35%)
Nov 13, 2020 10.85 11.24 10.85 11.15 197,400 +0.43(+4.01%)
Nov 12, 2020 11.10 11.24 10.55 10.72 190,538 -0.55(-4.88%)
Nov 11, 2020 11.71 11.72 11.14 11.27 200,022 -0.29(-2.47%)
Nov 10, 2020 11.75 12.00 11.51 11.55 268,817 -0.01(-0.04%)
Nov 09, 2020 11.10 11.94 10.89 11.56 430,978 +1.31(+12.78%)
Nov 06, 2020 10.14 10.47 9.990 10.25 304,500 +0.33(+3.33%)
Nov 05, 2020 9.250 9.950 9.250 9.920 322,356 +0.67(+7.24%)
Nov 04, 2020 9.260 9.380 8.840 9.250 262,351 -0.18(-1.91%)
Nov 03, 2020 9.440 9.850 9.260 9.430 200,801 -0.17(-1.77%)
Nov 02, 2020 9.790 9.920 9.520 9.600 225,969 +0.00(+0.00%)
Oct 30, 2020 9.100 9.640 9.100 9.600 930,300 +0.62(+6.90%)
Oct 29, 2020 8.650 9.120 8.410 8.980 491,846 +0.28(+3.16%)
Oct 28, 2020 8.860 9.040 8.690 8.705 279,380 -0.38(-4.13%)
Oct 27, 2020 9.380 9.460 9.060 9.080 308,147 -0.34(-3.61%)
Oct 26, 2020 9.370 9.640 9.260 9.420 163,759 -0.15(-1.57%)
Oct 23, 2020 9.480 9.870 9.470 9.570 183,500 +0.15(+1.59%)
Oct 22, 2020 9.150 9.570 9.150 9.420 231,488 +0.24(+2.61%)
Oct 21, 2020 9.200 9.400 9.150 9.180 95,713 -0.03(-0.33%)
Oct 20, 2020 9.290 9.490 9.180 9.210 247,923 +0.07(+0.77%)
Oct 19, 2020 9.490 9.600 9.120 9.140 127,924 -0.32(-3.38%)
Oct 16, 2020 9.560 9.590 9.420 9.460 134,700 -0.17(-1.82%)
Oct 15, 2020 9.000 9.650 8.920 9.635 194,671 +0.47(+5.19%)
Oct 14, 2020 9.290 9.440 9.130 9.160 141,789 -0.12(-1.29%)
Oct 13, 2020 9.420 9.730 9.120 9.280 178,971 -0.21(-2.21%)
Oct 12, 2020 9.430 9.510 9.350 9.490 207,643 +0.03(+0.32%)
Oct 09, 2020 9.640 9.770 9.390 9.460 163,000 -0.06(-0.63%)
Oct 08, 2020 9.440 9.640 9.440 9.520 231,461 +0.22(+2.37%)
Oct 07, 2020 9.420 9.630 9.240 9.300 282,576 +0.00(+0.00%)
Oct 06, 2020 9.550 9.630 9.260 9.300 274,254 -0.09(-1.01%)
Oct 05, 2020 9.160 9.440 8.836 9.395 179,226 +0.38(+4.27%)
Oct 02, 2020 8.550 9.050 8.550 9.010 115,600 +0.28(+3.21%)
Oct 01, 2020 8.630 8.810 8.490 8.730 169,582 +0.09(+1.04%)
Sep 30, 2020 8.730 8.850 8.395 8.640 170,954 -0.01(-0.17%)
Sep 29, 2020 8.530 8.700 8.370 8.655 203,566 +0.04(+0.52%)
Sep 28, 2020 8.450 8.680 8.450 8.610 151,969 +0.31(+3.73%)
Sep 25, 2020 8.070 8.380 8.010 8.300 178,700 +0.18(+2.22%)
Sep 24, 2020 8.100 8.360 7.950 8.120 229,981 +0.05(+0.62%)
Sep 23, 2020 8.200 8.480 8.070 8.070 241,137 -0.11(-1.34%)
Sep 22, 2020 8.550 8.740 8.120 8.180 331,123 -0.42(-4.88%)
Sep 21, 2020 9.160 9.220 8.560 8.600 442,426 -0.83(-8.80%)
Sep 18, 2020 9.610 9.640 9.110 9.430 706,300 -0.08(-0.84%)
Sep 17, 2020 9.380 9.690 9.100 9.510 235,965 +0.01(+0.11%)
Sep 16, 2020 9.370 9.630 9.245 9.500 414,836 +0.15(+1.60%)
Sep 15, 2020 9.300 9.480 9.150 9.350 188,489 +0.05(+0.54%)
Sep 14, 2020 9.090 9.360 8.960 9.300 236,454 +0.29(+3.22%)
Sep 11, 2020 9.280 9.280 8.990 9.010 267,300 -0.27(-2.91%)
Sep 10, 2020 9.500 9.610 9.230 9.280 317,539 -0.23(-2.42%)
Sep 09, 2020 9.690 9.780 9.500 9.510 301,853 -0.13(-1.35%)
Sep 08, 2020 9.870 9.940 9.500 9.640 292,590 -0.21(-2.13%)
Sep 04, 2020 9.950 9.990 9.750 9.850 587,800 +0.15(+1.55%)
Sep 03, 2020 9.550 9.910 9.550 9.700 368,693 +0.15(+1.57%)
Sep 02, 2020 9.500 9.780 9.380 9.550 311,441 +0.03(+0.32%)
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.