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

Tiptree Fncl Cl A (NQ: TIPT )

17.48 +0.26 (+1.51%)
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 (%)
Oct 31, 2016 5.096 5.275 5.096 5.185 22,481 +0.09(+1.75%)
Oct 28, 2016 5.150 5.150 4.962 5.096 14,235 -0.04(-0.87%)
Oct 27, 2016 5.319 5.319 5.141 5.141 12,674 -0.09(-1.71%)
Oct 26, 2016 5.319 5.319 5.230 5.230 16,929 +0.04(+0.86%)
Oct 25, 2016 5.185 5.364 5.185 5.185 14,353 -0.04(-0.85%)
Oct 24, 2016 5.230 5.230 5.185 5.230 8,589 +0.09(+1.74%)
Oct 21, 2016 5.051 5.275 5.051 5.141 12,806 +0.00(+0.00%)
Oct 20, 2016 5.319 5.364 5.096 5.141 11,409 -0.18(-3.36%)
Oct 19, 2016 5.275 5.319 5.230 5.319 12,758 +0.04(+0.85%)
Oct 18, 2016 5.319 5.319 5.141 5.275 27,998 +0.09(+1.72%)
Oct 17, 2016 5.146 5.319 5.141 5.185 23,086 +0.11(+2.11%)
Oct 14, 2016 4.944 5.275 4.944 5.078 32,013 +0.00(+0.00%)
Oct 13, 2016 5.203 5.212 5.060 5.078 25,075 -0.15(-2.91%)
Oct 12, 2016 5.221 5.355 5.150 5.230 22,549 +0.04(+0.86%)
Oct 11, 2016 5.230 5.346 5.176 5.185 24,195 -0.10(-1.86%)
Oct 10, 2016 5.194 5.364 5.194 5.284 25,483 +0.08(+1.55%)
Oct 07, 2016 5.248 5.445 5.194 5.203 20,477 -0.01(-0.17%)
Oct 06, 2016 5.185 5.239 5.123 5.212 5,876 +0.04(+0.69%)
Oct 05, 2016 5.114 5.319 5.114 5.176 18,362 +0.08(+1.58%)
Oct 04, 2016 5.176 5.203 5.060 5.096 14,601 -0.07(-1.38%)
Oct 03, 2016 5.275 5.284 5.123 5.167 19,486 -0.14(-2.69%)
Sep 30, 2016 5.185 5.373 5.185 5.311 25,438 +0.13(+2.59%)
Sep 29, 2016 5.221 5.230 5.141 5.176 13,552 -0.07(-1.36%)
Sep 28, 2016 5.226 5.284 5.087 5.248 34,967 +0.09(+1.73%)
Sep 27, 2016 5.328 5.355 5.145 5.159 77,102 -0.13(-2.37%)
Sep 26, 2016 5.311 5.346 5.194 5.284 15,406 -0.08(-1.50%)
Sep 23, 2016 5.418 5.436 5.293 5.364 53,284 -0.08(-1.48%)
Sep 22, 2016 5.328 5.507 5.311 5.445 33,145 +0.13(+2.53%)
Sep 21, 2016 5.293 5.319 5.266 5.311 10,657 +0.06(+1.19%)
Sep 20, 2016 5.337 5.346 5.248 5.248 9,593 -0.04(-0.84%)
Sep 19, 2016 5.337 5.409 5.257 5.293 28,932 -0.04(-0.67%)
Sep 16, 2016 5.257 5.346 5.096 5.328 199,818 +0.24(+4.75%)
Sep 15, 2016 4.872 5.185 4.872 5.087 45,041 +0.22(+4.60%)
Sep 14, 2016 4.872 5.185 4.801 4.864 38,716 +0.02(+0.37%)
Sep 13, 2016 4.908 5.015 4.837 4.846 39,040 -0.16(-3.21%)
Sep 12, 2016 4.872 5.141 4.872 5.007 38,577 +0.11(+2.19%)
Sep 09, 2016 5.155 5.167 4.864 4.899 48,185 -0.14(-2.84%)
Sep 08, 2016 5.024 5.221 4.944 5.042 36,346 +0.04(+0.71%)
Sep 07, 2016 5.212 5.221 4.998 5.007 32,581 +0.03(+0.54%)
Sep 06, 2016 4.998 5.096 4.872 4.980 39,572 -0.03(-0.54%)
Sep 02, 2016 4.935 5.007 5.007 5.007 12,415 +0.13(+2.56%)
Sep 01, 2016 4.855 4.917 4.783 4.881 21,699 +0.00(+0.00%)
Aug 31, 2016 4.810 4.908 4.783 4.881 32,977 +0.09(+1.87%)
Aug 30, 2016 4.729 4.846 4.703 4.792 16,374 +0.09(+1.90%)
Aug 29, 2016 4.729 4.828 4.676 4.703 13,535 +0.00(+0.00%)
Aug 26, 2016 4.797 4.797 4.640 4.703 30,841 -0.04(-0.94%)
Aug 25, 2016 4.899 4.908 4.667 4.747 14,218 +0.00(+0.00%)
Aug 24, 2016 4.828 4.828 4.738 4.747 26,371 +0.04(+0.95%)
Aug 23, 2016 4.837 4.872 4.694 4.703 21,083 -0.01(-0.19%)
Aug 22, 2016 4.819 4.828 4.658 4.712 16,404 -0.12(-2.41%)
Aug 19, 2016 4.890 4.890 4.779 4.828 32,902 -0.06(-1.28%)
Aug 18, 2016 4.846 4.917 4.729 4.890 34,520 +0.20(+4.19%)
Aug 17, 2016 4.810 4.810 4.667 4.694 25,394 +0.05(+1.16%)
Aug 16, 2016 4.801 4.926 4.631 4.640 65,292 -0.18(-3.71%)
Aug 15, 2016 4.890 5.096 4.738 4.819 83,808 -0.10(-2.00%)
Aug 12, 2016 4.613 4.935 4.568 4.917 110,192 +0.30(+6.38%)
Aug 11, 2016 4.595 4.703 4.497 4.622 61,407 +0.07(+1.57%)
Aug 10, 2016 4.631 4.711 4.551 4.551 14,821 -0.05(-1.17%)
Aug 09, 2016 4.515 4.622 4.515 4.604 14,150 +0.08(+1.78%)
Aug 08, 2016 4.738 4.774 4.506 4.524 71,342 -0.18(-3.80%)
Aug 05, 2016 4.604 4.720 4.577 4.703 20,305 +0.13(+2.73%)
Aug 04, 2016 4.640 4.649 4.542 4.577 16,937 +0.05(+1.19%)
Aug 03, 2016 4.604 4.604 4.497 4.524 35,792 -0.04(-0.98%)
Aug 02, 2016 4.622 4.640 4.560 4.568 26,547 -0.03(-0.58%)
Aug 01, 2016 4.649 4.774 4.568 4.595 38,757 -0.07(-1.53%)
Jul 29, 2016 4.542 4.667 4.515 4.667 402,213 +0.01(+0.19%)
Jul 28, 2016 4.729 4.729 4.631 4.658 37,419 -0.09(-1.88%)
Jul 27, 2016 4.729 4.792 4.694 4.747 38,283 +0.04(+0.76%)
Jul 26, 2016 4.783 4.783 4.694 4.712 55,048 -0.05(-1.13%)
Jul 25, 2016 5.114 5.141 4.747 4.765 72,900 -0.41(-7.94%)
Jul 22, 2016 5.150 5.185 5.096 5.176 15,949 +0.07(+1.40%)
Jul 21, 2016 5.185 5.304 5.096 5.105 27,180 -0.11(-2.06%)
Jul 20, 2016 5.123 5.221 5.118 5.212 15,638 +0.13(+2.46%)
Jul 19, 2016 5.078 5.150 5.042 5.087 12,366 +0.02(+0.35%)
Jul 18, 2016 5.141 5.221 5.069 5.069 15,328 -0.11(-2.07%)
Jul 15, 2016 5.176 5.239 5.105 5.176 39,861 +0.04(+0.87%)
Jul 14, 2016 5.141 5.203 4.939 5.132 21,766 +0.01(+0.17%)
Jul 13, 2016 5.150 5.257 5.114 5.123 46,479 +0.01(+0.17%)
Jul 12, 2016 4.989 5.194 4.980 5.114 35,548 +0.14(+2.88%)
Jul 11, 2016 4.926 4.994 4.908 4.971 25,892 +0.04(+0.91%)
Jul 08, 2016 4.810 4.935 4.729 4.926 30,315 +0.20(+4.16%)
Jul 07, 2016 4.872 4.872 4.720 4.729 7,768 -0.07(-1.49%)
Jul 05, 2016 4.917 4.980 4.640 4.801 60,298 -0.16(-3.24%)
Jul 01, 2016 4.935 4.962 4.962 4.962 30,759 +0.06(+1.28%)
Jun 30, 2016 4.783 4.922 4.756 4.899 35,652 +0.15(+3.20%)
Jun 29, 2016 4.613 4.756 4.613 4.747 40,155 +0.20(+4.32%)
Jun 28, 2016 4.452 4.662 4.452 4.551 42,659 +0.10(+2.21%)
Jun 27, 2016 4.712 4.810 4.363 4.452 53,176 -0.35(-7.26%)
Jun 24, 2016 4.667 4.846 4.479 4.801 202,333 -0.10(-2.01%)
Jun 23, 2016 4.586 4.971 4.560 4.899 92,387 +0.35(+7.66%)
Jun 22, 2016 4.586 4.586 4.515 4.551 20,613 -0.05(-1.17%)
Jun 21, 2016 4.497 4.613 4.470 4.604 33,653 +0.11(+2.39%)
Jun 20, 2016 4.461 4.622 4.443 4.497 22,947 +0.04(+0.80%)
Jun 17, 2016 4.264 4.488 4.233 4.461 178,931 +0.00(+0.00%)
Jun 16, 2016 4.452 4.524 4.376 4.461 26,880 +0.00(+0.00%)
Jun 15, 2016 4.542 4.640 4.434 4.461 34,332 -0.04(-0.80%)
Jun 14, 2016 4.560 4.560 4.479 4.497 34,132 -0.04(-0.79%)
Jun 13, 2016 4.944 5.033 4.506 4.533 54,735 -0.50(-9.95%)
Jun 10, 2016 5.132 5.220 4.962 5.033 35,645 -0.13(-2.43%)
Jun 09, 2016 5.015 5.230 4.872 5.159 31,489 +0.15(+3.04%)
Jun 08, 2016 5.078 5.221 4.998 5.007 61,034 -0.03(-0.53%)
Jun 07, 2016 5.015 5.096 4.935 5.033 21,292 +0.05(+1.08%)
Jun 06, 2016 4.890 5.141 4.890 4.980 35,473 +0.06(+1.27%)
Jun 03, 2016 4.890 4.924 4.828 4.917 26,673 +0.03(+0.55%)
Jun 02, 2016 4.819 4.989 4.819 4.890 26,568 -0.11(-2.15%)
Jun 01, 2016 5.024 5.024 4.950 4.998 30,128 -0.05(-1.06%)
May 31, 2016 5.239 5.239 5.042 5.051 27,552 -0.17(-3.25%)
May 27, 2016 5.167 5.221 5.221 5.221 78,409 +0.04(+0.86%)
May 26, 2016 5.230 5.284 5.176 5.176 14,459 +0.02(+0.35%)
May 25, 2016 4.980 5.319 4.890 5.159 52,208 +0.16(+3.22%)
May 24, 2016 5.069 5.096 4.855 4.998 63,143 -0.06(-1.24%)
May 23, 2016 4.935 5.114 4.935 5.060 67,003 +0.09(+1.80%)
May 20, 2016 4.971 5.007 4.890 4.971 36,752 +0.06(+1.28%)
May 19, 2016 5.105 5.114 4.899 4.908 15,048 +0.18(+3.78%)
May 18, 2016 4.801 4.846 4.704 4.729 8,852 -0.07(-1.49%)
May 17, 2016 4.971 5.051 4.783 4.801 34,324 -0.15(-3.07%)
May 16, 2016 4.703 4.980 4.703 4.953 27,824 +0.25(+5.32%)
May 13, 2016 4.604 4.756 4.604 4.703 15,911 +0.02(+0.38%)
May 12, 2016 4.685 4.729 4.622 4.685 11,852 +0.11(+2.34%)
May 11, 2016 4.492 4.703 4.443 4.577 76,175 +0.16(+3.64%)
May 10, 2016 4.656 4.810 4.381 4.416 32,458 -0.20(-4.26%)
May 09, 2016 4.707 4.707 4.586 4.613 16,981 -0.07(-1.53%)
May 06, 2016 4.676 4.738 4.631 4.685 46,846 +0.01(+0.19%)
May 05, 2016 4.935 4.935 4.640 4.676 15,837 -0.22(-4.56%)
May 04, 2016 4.926 5.060 4.864 4.899 16,991 -0.10(-1.97%)
May 03, 2016 5.024 5.051 4.962 4.998 10,907 -0.08(-1.58%)
May 02, 2016 4.962 5.078 4.926 5.078 11,255 +0.13(+2.71%)
Apr 29, 2016 4.899 5.042 4.872 4.944 44,151 +0.06(+1.28%)
Apr 28, 2016 5.230 5.230 4.881 4.881 40,562 -0.21(-4.21%)
Apr 27, 2016 5.445 5.445 5.069 5.096 29,325 -0.06(-1.21%)
Apr 26, 2016 5.159 5.230 5.060 5.159 56,959 +0.04(+0.70%)
Apr 25, 2016 5.802 5.802 5.007 5.123 42,194 +0.07(+1.42%)
Apr 22, 2016 5.275 5.319 4.971 5.051 29,419 +0.07(+1.44%)
Apr 21, 2016 5.087 5.087 4.872 4.980 39,155 -0.12(-2.28%)
Apr 20, 2016 6.097 6.097 4.980 5.096 6,560 +0.07(+1.42%)
Apr 19, 2016 4.971 5.069 4.944 5.024 9,761 +0.07(+1.44%)
Apr 18, 2016 4.971 4.971 4.944 4.953 9,697 -0.02(-0.36%)
Apr 15, 2016 4.989 5.015 4.953 4.971 18,643 -0.06(-1.24%)
Apr 14, 2016 5.069 5.069 4.926 5.033 33,139 -0.05(-1.05%)
Apr 13, 2016 5.123 5.176 5.007 5.087 65,787 -0.04(-0.70%)
Apr 12, 2016 5.078 5.284 5.007 5.123 73,905 +0.01(+0.17%)
Apr 11, 2016 5.024 5.185 5.024 5.114 27,076 +0.13(+2.69%)
Apr 08, 2016 4.917 5.190 4.917 4.980 20,999 +0.10(+2.01%)
Apr 07, 2016 5.042 5.087 4.864 4.881 29,149 -0.20(-3.87%)
Apr 06, 2016 5.007 5.162 4.989 5.078 31,310 +0.11(+2.16%)
Apr 05, 2016 5.007 5.436 4.935 4.971 36,645 -0.04(-0.89%)
Apr 04, 2016 5.020 5.176 4.989 5.015 20,298 -0.04(-0.71%)
Apr 01, 2016 5.051 5.136 5.051 5.051 29,211 -0.04(-0.88%)
Mar 31, 2016 5.185 5.248 5.042 5.096 58,838 -0.09(-1.72%)
Mar 30, 2016 5.257 5.257 5.141 5.185 22,945 -0.07(-1.36%)
Mar 29, 2016 5.194 5.266 5.132 5.257 54,687 +0.14(+2.80%)
Mar 28, 2016 5.203 5.311 5.078 5.114 29,165 -0.09(-1.72%)
Mar 24, 2016 4.962 5.203 5.203 5.203 21,364 +0.13(+2.65%)
Mar 23, 2016 5.078 5.114 5.069 5.069 27,909 -0.04(-0.87%)
Mar 22, 2016 5.069 5.185 5.069 5.114 14,433 -0.10(-1.89%)
Mar 21, 2016 5.239 5.409 5.185 5.212 45,316 -0.08(-1.52%)
Mar 18, 2016 5.212 5.364 5.132 5.293 165,433 +0.07(+1.37%)
Mar 17, 2016 5.007 5.284 5.007 5.221 41,954 +0.13(+2.46%)
Mar 16, 2016 5.051 5.096 5.007 5.096 25,729 +0.09(+1.79%)
Mar 15, 2016 5.114 5.284 4.980 5.007 40,960 -0.18(-3.45%)
Mar 14, 2016 5.257 5.319 5.185 5.185 18,490 -0.13(-2.36%)
Mar 11, 2016 5.293 5.373 5.203 5.311 34,694 +0.06(+1.19%)
Mar 10, 2016 5.364 5.525 5.230 5.248 27,256 -0.13(-2.33%)
Mar 09, 2016 5.328 5.525 5.230 5.373 25,489 +0.04(+0.67%)
Mar 08, 2016 5.418 5.422 5.319 5.337 59,643 -0.11(-1.97%)
Mar 07, 2016 5.248 5.454 5.248 5.445 56,576 +0.13(+2.53%)
Mar 04, 2016 5.355 5.463 5.203 5.311 33,524 -0.10(-1.82%)
Mar 03, 2016 5.382 5.436 5.293 5.409 59,198 -0.03(-0.49%)
Mar 02, 2016 5.480 5.480 5.150 5.436 66,953 -0.11(-1.94%)
Mar 01, 2016 5.463 5.677 5.266 5.543 52,019 +0.06(+1.14%)
Feb 29, 2016 5.319 5.588 5.185 5.480 138,228 +0.10(+1.83%)
Feb 26, 2016 5.248 5.382 5.203 5.382 68,737 +0.11(+2.03%)
Feb 25, 2016 5.632 5.713 5.239 5.275 45,457 -0.39(-6.94%)
Feb 24, 2016 5.400 5.811 5.400 5.668 61,659 +0.16(+2.92%)
Feb 23, 2016 5.561 5.758 5.400 5.507 111,059 -0.13(-2.22%)
Feb 22, 2016 5.731 5.749 5.373 5.632 59,623 -0.04(-0.63%)
Feb 19, 2016 5.212 5.793 5.212 5.668 59,035 +0.46(+8.75%)
Feb 18, 2016 5.248 5.315 5.007 5.212 39,876 -0.04(-0.68%)
Feb 17, 2016 5.060 5.319 5.042 5.248 3,035,681 +0.13(+2.62%)
Feb 16, 2016 5.123 5.471 5.060 5.114 27,668 -0.02(-0.35%)
Feb 12, 2016 5.355 5.132 5.132 5.132 39,148 -0.12(-2.21%)
Feb 11, 2016 5.087 5.346 5.087 5.248 19,650 +0.05(+1.03%)
Feb 10, 2016 5.668 5.668 5.185 5.194 10,223 +0.05(+1.04%)
Feb 09, 2016 5.042 5.212 5.042 5.141 21,464 +0.05(+1.05%)
Feb 08, 2016 5.096 5.203 4.980 5.087 30,283 -0.04(-0.70%)
Feb 05, 2016 5.311 5.400 5.105 5.123 38,342 -0.27(-4.98%)
Feb 04, 2016 5.364 5.731 5.275 5.391 16,723 +0.01(+0.17%)
Feb 03, 2016 5.614 5.820 5.203 5.382 27,286 -0.12(-2.11%)
Feb 02, 2016 5.507 5.847 5.391 5.498 32,200 -0.14(-2.54%)
Feb 01, 2016 5.668 6.061 5.570 5.641 31,732 -0.11(-1.87%)
Jan 29, 2016 5.221 5.775 5.221 5.749 106,143 +0.52(+9.91%)
Jan 28, 2016 5.355 5.682 5.185 5.230 31,648 -0.06(-1.18%)
Jan 27, 2016 5.400 5.489 5.239 5.293 36,979 -0.13(-2.47%)
Jan 26, 2016 5.284 5.623 5.275 5.427 31,030 +0.15(+2.88%)
Jan 25, 2016 5.418 5.579 5.221 5.275 35,317 -0.17(-3.12%)
Jan 22, 2016 5.364 5.463 5.185 5.445 45,361 +0.18(+3.40%)
Jan 21, 2016 5.025 5.480 5.025 5.266 51,065 +0.21(+4.25%)
Jan 20, 2016 4.935 5.141 4.792 5.051 56,902 +0.04(+0.71%)
Jan 19, 2016 5.176 5.203 4.935 5.015 23,689 -0.12(-2.26%)
Jan 15, 2016 5.033 5.132 5.132 5.132 54,025 -0.06(-1.20%)
Jan 14, 2016 4.926 5.266 4.926 5.194 35,407 +0.38(+7.79%)
Jan 13, 2016 5.248 5.248 4.765 4.819 51,787 -0.23(-4.60%)
Jan 12, 2016 5.319 5.319 4.998 5.051 41,517 -0.21(-3.91%)
Jan 11, 2016 5.015 5.409 5.015 5.257 37,294 +0.27(+5.38%)
Jan 08, 2016 5.105 5.123 4.980 4.989 28,751 -0.16(-3.12%)
Jan 07, 2016 5.185 5.284 5.069 5.150 33,408 -0.14(-2.70%)
Jan 06, 2016 5.337 5.373 5.194 5.293 24,158 +0.04(+0.85%)
Jan 05, 2016 5.248 5.409 5.176 5.248 20,442 +0.18(+3.53%)
Jan 04, 2016 5.373 5.641 5.015 5.069 54,818 -0.42(-7.65%)
Dec 31, 2015 5.480 5.489 5.489 5.489 25,726 -0.30(-5.25%)
Dec 30, 2015 5.802 5.910 5.659 5.793 30,958 +0.01(+0.15%)
Dec 29, 2015 6.106 6.106 5.677 5.784 41,219 -0.02(-0.31%)
Dec 28, 2015 5.650 5.923 5.355 5.802 46,249 -0.02(-0.31%)
Dec 24, 2015 5.775 5.820 5.820 5.820 22,818 +0.02(+0.31%)
Dec 23, 2015 5.829 5.829 5.722 5.802 15,280 -0.01(-0.15%)
Dec 22, 2015 5.811 5.811 5.802 5.811 33,976 -0.02(-0.31%)
Dec 21, 2015 5.838 6.079 5.713 5.829 30,721 +0.02(+0.31%)
Dec 18, 2015 6.097 6.160 5.722 5.811 127,291 -0.04(-0.61%)
Dec 17, 2015 6.061 6.231 5.722 5.847 47,489 -0.15(-2.53%)
Dec 16, 2015 5.865 6.097 5.811 5.999 31,652 +0.19(+3.23%)
Dec 15, 2015 5.570 5.820 5.570 5.811 23,639 +0.05(+0.93%)
Dec 14, 2015 5.248 5.838 5.248 5.758 31,660 +0.46(+8.60%)
Dec 11, 2015 5.373 5.628 5.284 5.302 37,458 -0.29(-5.12%)
Dec 10, 2015 5.570 5.766 5.570 5.588 21,506 +0.04(+0.81%)
Dec 09, 2015 5.480 5.632 5.480 5.543 23,340 -0.17(-2.97%)
Dec 08, 2015 5.784 5.847 5.695 5.713 24,480 -0.13(-2.14%)
Dec 07, 2015 5.892 5.999 5.731 5.838 26,420 -0.08(-1.36%)
Dec 04, 2015 5.731 5.963 5.731 5.918 23,216 +0.20(+3.44%)
Dec 03, 2015 5.927 5.927 5.722 5.722 29,967 -0.20(-3.32%)
Dec 02, 2015 6.231 6.258 5.918 5.918 22,886 -0.34(-5.43%)
Dec 01, 2015 6.142 6.276 6.142 6.258 29,854 +0.12(+1.89%)
Nov 30, 2015 6.231 6.276 5.981 6.142 54,681 -0.11(-1.72%)
Nov 27, 2015 6.205 6.303 6.205 6.249 18,225 +0.01(+0.14%)
Nov 25, 2015 6.303 6.240 6.240 6.240 42,728 -0.04(-0.57%)
Nov 24, 2015 5.892 6.303 5.892 6.276 35,174 +0.04(+0.57%)
Nov 23, 2015 5.999 6.249 5.999 6.240 21,992 +0.18(+2.95%)
Nov 20, 2015 6.106 6.231 6.026 6.061 26,850 +0.03(+0.44%)
Nov 19, 2015 6.160 6.213 5.910 6.035 20,526 -0.03(-0.44%)
Nov 18, 2015 5.927 6.303 5.927 6.061 41,156 -0.07(-1.17%)
Nov 17, 2015 6.231 6.258 6.106 6.133 25,973 -0.13(-2.00%)
Nov 16, 2015 6.303 6.303 5.597 6.258 32,891 +0.46(+8.02%)
Nov 13, 2015 5.659 5.910 5.647 5.793 31,197 -0.08(-1.37%)
Nov 12, 2015 5.936 6.044 5.802 5.874 18,434 -0.21(-3.52%)
Nov 11, 2015 6.088 6.142 6.088 6.088 6,700 -0.13(-2.16%)
Nov 10, 2015 6.258 6.491 6.014 6.222 30,806 +0.13(+2.05%)
Nov 09, 2015 6.365 6.491 6.008 6.097 28,883 -0.16(-2.57%)
Nov 06, 2015 6.124 6.491 6.124 6.258 37,975 +0.04(+0.72%)
Nov 05, 2015 6.339 6.348 6.178 6.213 22,919 -0.04(-0.71%)
Nov 04, 2015 6.276 6.303 6.097 6.258 30,226 +0.12(+1.89%)
Nov 03, 2015 6.169 6.606 5.910 6.142 29,050 -0.07(-1.15%)
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.