Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
9.250
9.300
9.100
9.240
130,256
+0.03(+0.33%)
May 23, 2011
9.380
9.580
9.210
9.210
66,183
-0.30(-3.15%)
May 20, 2011
9.600
9.660
9.500
9.510
61,374
-0.15(-1.60%)
May 19, 2011
9.680
9.850
9.600
9.665
52,395
+0.04(+0.47%)
May 18, 2011
9.700
9.715
9.500
9.620
61,652
-0.05(-0.52%)
May 17, 2011
9.650
9.920
9.506
9.670
79,083
-0.06(-0.62%)
May 16, 2011
9.730
9.940
9.560
9.730
57,184
-0.06(-0.66%)
May 13, 2011
10.05
10.11
9.710
9.795
68,598
-0.29(-2.83%)
May 12, 2011
9.830
10.17
9.650
10.08
57,436
+0.14(+1.41%)
May 11, 2011
10.27
10.34
9.940
9.940
64,968
-0.37(-3.59%)
May 10, 2011
9.890
10.32
9.850
10.31
73,013
+0.47(+4.78%)
May 09, 2011
9.560
9.880
9.560
9.840
58,719
+0.22(+2.29%)
May 06, 2011
9.820
9.820
9.480
9.620
65,142
-0.09(-0.93%)
May 05, 2011
9.600
9.950
9.600
9.710
79,548
+0.08(+0.83%)
May 04, 2011
9.840
9.840
9.550
9.630
49,552
-0.18(-1.83%)
May 03, 2011
9.620
9.870
9.586
9.810
80,595
+0.17(+1.76%)
May 02, 2011
9.680
9.960
9.610
9.640
65,257
-0.15(-1.53%)
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%)
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
.