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
)
32.85
+0.10 (+0.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 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%)
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
.