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 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%)
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
.