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

Tiptree Fncl Cl A (NQ: TIPT )

17.14 +0.14 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2018 5.073 5.209 4.956 4.956 30,078 -0.17(-3.35%)
Nov 29, 2018 5.100 5.209 5.082 5.127 21,071 -0.02(-0.35%)
Nov 28, 2018 5.037 5.218 4.910 5.145 26,081 -0.03(-0.52%)
Nov 27, 2018 5.028 5.236 5.028 5.173 47,417 +0.09(+1.78%)
Nov 26, 2018 5.299 5.299 5.082 5.082 20,619 -0.21(-3.93%)
Nov 23, 2018 5.064 5.543 5.064 5.290 11,943 +0.18(+3.54%)
Nov 21, 2018 5.109 5.109 5.109 0 +0.13(+2.54%)
Nov 20, 2018 4.992 5.109 4.983 4.983 11,079 -0.02(-0.36%)
Nov 19, 2018 5.046 5.100 4.983 5.001 24,267 -0.14(-2.81%)
Nov 16, 2018 5.245 5.335 5.136 5.145 28,088 -0.06(-1.13%)
Nov 15, 2018 5.123 5.384 5.123 5.204 14,639 +0.04(+0.70%)
Nov 14, 2018 5.222 5.222 5.150 5.168 18,193 -0.03(-0.52%)
Nov 13, 2018 5.087 5.195 5.087 5.195 9,376 +0.11(+2.12%)
Nov 12, 2018 5.168 5.186 5.087 5.087 26,811 -0.08(-1.57%)
Nov 09, 2018 5.177 5.231 5.078 5.168 27,257 -0.12(-2.21%)
Nov 08, 2018 5.195 5.321 5.195 5.285 4,746 -0.08(-1.51%)
Nov 07, 2018 5.330 5.366 5.240 5.366 15,751 +0.07(+1.36%)
Nov 06, 2018 5.195 5.339 5.195 5.294 11,306 +0.00(+0.00%)
Nov 05, 2018 5.357 5.474 5.256 5.294 17,290 -0.05(-1.01%)
Nov 02, 2018 5.564 5.564 5.303 5.348 22,362 -0.17(-3.09%)
Nov 01, 2018 5.303 5.573 5.303 5.519 20,457 +0.22(+4.24%)
Oct 31, 2018 5.465 5.483 5.290 5.294 51,794 -0.10(-1.83%)
Oct 30, 2018 5.348 5.438 5.267 5.393 23,382 +0.06(+1.18%)
Oct 29, 2018 5.357 5.375 5.195 5.330 22,648 +0.00(+0.00%)
Oct 26, 2018 5.276 5.366 5.132 5.330 26,590 +0.05(+1.02%)
Oct 25, 2018 5.015 5.321 5.015 5.276 36,752 +0.26(+5.20%)
Oct 24, 2018 5.186 5.222 4.997 5.015 22,008 -0.18(-3.46%)
Oct 23, 2018 5.186 5.267 5.137 5.195 21,688 -0.03(-0.52%)
Oct 22, 2018 5.222 5.276 5.222 5.222 22,285 -0.02(-0.34%)
Oct 19, 2018 5.222 5.276 5.222 5.240 22,584 -0.03(-0.51%)
Oct 18, 2018 5.348 5.348 5.231 5.267 21,030 -0.04(-0.85%)
Oct 17, 2018 5.348 5.384 5.312 5.312 21,853 -0.07(-1.34%)
Oct 16, 2018 5.294 5.411 5.294 5.384 18,330 +0.08(+1.53%)
Oct 15, 2018 5.267 5.420 5.222 5.303 34,791 -0.01(-0.17%)
Oct 12, 2018 5.276 5.366 5.231 5.312 76,432 +0.04(+0.85%)
Oct 11, 2018 5.528 5.555 5.267 5.267 38,305 -0.28(-5.02%)
Oct 10, 2018 5.609 5.663 5.537 5.546 20,478 -0.07(-1.28%)
Oct 09, 2018 5.627 5.761 5.591 5.618 28,121 -0.04(-0.64%)
Oct 08, 2018 5.600 5.672 5.555 5.654 17,214 +0.06(+1.13%)
Oct 05, 2018 5.654 5.654 5.573 5.591 19,247 -0.04(-0.64%)
Oct 04, 2018 5.788 5.860 5.627 5.627 101,736 -0.19(-3.25%)
Oct 03, 2018 5.905 5.905 5.656 5.815 51,687 -0.04(-0.61%)
Oct 02, 2018 5.860 5.869 5.770 5.851 79,811 +0.03(+0.46%)
Oct 01, 2018 5.869 5.887 5.735 5.824 28,660 -0.06(-1.07%)
Sep 28, 2018 5.932 5.932 5.842 5.887 24,587 -0.04(-0.76%)
Sep 27, 2018 5.932 5.977 5.887 5.932 85,840 +0.04(+0.76%)
Sep 26, 2018 5.842 5.932 5.842 5.887 72,237 +0.09(+1.55%)
Sep 25, 2018 5.932 5.932 5.797 5.797 124,659 -0.13(-2.27%)
Sep 24, 2018 5.753 6.000 5.753 5.932 67,586 +0.22(+3.94%)
Sep 21, 2018 5.842 6.022 5.573 5.708 293,381 -0.22(-3.79%)
Sep 20, 2018 5.887 6.067 5.887 5.932 102,586 +0.04(+0.76%)
Sep 19, 2018 5.977 5.977 5.887 5.887 87,908 -0.04(-0.76%)
Sep 18, 2018 5.932 6.022 5.887 5.932 74,676 +0.04(+0.76%)
Sep 17, 2018 5.887 5.977 5.842 5.887 93,135 +0.00(+0.00%)
Sep 14, 2018 5.887 6.067 5.865 5.887 76,099 +0.00(+0.00%)
Sep 13, 2018 5.887 6.022 5.797 5.887 123,211 +0.00(+0.00%)
Sep 12, 2018 5.977 6.022 5.887 5.887 98,465 -0.04(-0.76%)
Sep 11, 2018 5.977 6.022 5.910 5.932 152,855 -0.04(-0.75%)
Sep 10, 2018 5.932 6.067 5.775 5.977 175,102 +0.04(+0.76%)
Sep 07, 2018 5.932 5.977 5.842 5.932 122,270 +0.00(+0.00%)
Sep 06, 2018 5.842 5.932 5.797 5.932 67,698 +0.04(+0.76%)
Sep 05, 2018 5.842 5.932 5.797 5.887 102,779 +0.04(+0.77%)
Sep 04, 2018 5.797 5.887 5.753 5.842 123,198 +0.00(+0.00%)
Aug 31, 2018 5.842 5.842 5.842 0 +0.04(+0.78%)
Aug 30, 2018 5.753 5.887 5.753 5.797 50,416 -0.04(-0.77%)
Aug 29, 2018 5.797 5.932 5.753 5.842 165,339 +0.04(+0.78%)
Aug 28, 2018 5.887 5.901 5.753 5.797 59,087 -0.04(-0.77%)
Aug 27, 2018 5.842 5.977 5.842 5.842 70,252 -0.04(-0.76%)
Aug 24, 2018 5.887 5.977 5.797 5.887 114,148 -0.04(-0.76%)
Aug 23, 2018 5.932 5.932 5.842 5.932 65,998 +0.00(+0.00%)
Aug 22, 2018 5.977 5.977 5.887 5.932 82,581 +0.00(+0.00%)
Aug 21, 2018 5.932 5.932 5.842 5.932 62,123 +0.04(+0.76%)
Aug 20, 2018 5.977 5.977 5.842 5.887 62,301 -0.02(-0.38%)
Aug 17, 2018 5.842 5.932 5.842 5.910 68,867 +0.05(+0.92%)
Aug 16, 2018 5.856 5.971 5.811 5.856 166,526 +0.00(+0.00%)
Aug 15, 2018 5.990 5.990 5.811 5.856 52,618 -0.09(-1.50%)
Aug 14, 2018 5.901 5.990 5.901 5.945 63,984 +0.04(+0.76%)
Aug 13, 2018 5.990 6.079 5.878 5.901 70,900 -0.04(-0.75%)
Aug 10, 2018 6.035 6.124 5.856 5.945 76,731 -0.04(-0.75%)
Aug 09, 2018 5.766 6.151 5.722 5.990 157,438 +0.22(+3.88%)
Aug 08, 2018 5.856 5.901 5.766 5.766 16,037 -0.13(-2.27%)
Aug 07, 2018 6.079 6.079 5.766 5.901 35,354 +0.09(+1.54%)
Aug 06, 2018 5.811 6.035 5.766 5.811 56,163 +0.04(+0.78%)
Aug 03, 2018 5.990 6.142 5.722 5.766 63,644 -0.27(-4.44%)
Aug 02, 2018 6.008 6.124 5.945 6.035 206,006 +0.04(+0.75%)
Aug 01, 2018 6.035 6.079 5.901 5.990 87,044 -0.09(-1.47%)
Jul 31, 2018 6.079 6.169 6.035 6.079 46,947 +0.04(+0.74%)
Jul 30, 2018 5.990 6.169 5.990 6.035 67,099 +0.00(+0.00%)
Jul 27, 2018 6.079 6.124 5.990 6.035 74,941 -0.09(-1.46%)
Jul 26, 2018 6.124 6.169 6.079 6.124 40,310 +0.04(+0.74%)
Jul 25, 2018 6.124 6.169 6.079 6.079 36,819 -0.04(-0.73%)
Jul 24, 2018 6.124 6.169 6.124 6.124 38,876 -0.04(-0.72%)
Jul 23, 2018 6.079 6.169 6.079 6.169 25,161 +0.04(+0.73%)
Jul 20, 2018 6.079 6.169 6.079 6.124 25,589 +0.00(+0.00%)
Jul 19, 2018 6.124 6.169 6.124 6.124 20,921 +0.00(+0.00%)
Jul 18, 2018 6.124 6.169 6.124 6.124 21,947 +0.00(+0.00%)
Jul 17, 2018 6.213 6.213 6.124 6.124 35,295 -0.09(-1.44%)
Jul 16, 2018 6.258 6.258 6.124 6.213 24,454 -0.04(-0.71%)
Jul 13, 2018 6.169 6.258 6.124 6.258 44,489 +0.09(+1.45%)
Jul 12, 2018 6.258 6.258 6.124 6.169 29,456 +0.00(+0.00%)
Jul 11, 2018 6.236 6.258 6.124 6.169 71,964 +0.04(+0.73%)
Jul 10, 2018 6.303 6.347 6.124 6.124 80,552 -0.09(-1.44%)
Jul 09, 2018 6.303 6.303 6.124 6.213 104,012 -0.09(-1.42%)
Jul 06, 2018 6.258 6.348 6.247 6.303 70,746 +0.09(+1.44%)
Jul 05, 2018 6.303 6.169 6.213 99,727 +0.00(+0.00%)
Jul 03, 2018 6.213 6.213 6.213 0 -0.04(-0.71%)
Jul 02, 2018 6.124 6.258 6.124 6.258 172,621 +0.18(+2.94%)
Jun 29, 2018 6.079 6.169 5.990 6.079 91,106 -0.04(-0.73%)
Jun 28, 2018 6.079 6.169 6.079 6.124 44,931 +0.04(+0.74%)
Jun 27, 2018 6.079 6.169 6.057 6.079 44,415 +0.00(+0.00%)
Jun 26, 2018 5.990 6.169 5.990 6.079 92,873 +0.09(+1.49%)
Jun 25, 2018 5.990 6.124 5.856 5.990 69,864 -0.09(-1.47%)
Jun 22, 2018 5.990 6.169 5.968 6.079 444,818 +0.13(+2.26%)
Jun 21, 2018 5.945 6.124 5.945 5.945 127,032 -0.04(-0.75%)
Jun 20, 2018 5.990 6.035 5.923 5.990 111,066 +0.04(+0.75%)
Jun 19, 2018 5.901 6.035 5.901 5.945 93,534 +0.04(+0.76%)
Jun 18, 2018 5.811 6.035 5.811 5.901 72,355 +0.04(+0.76%)
Jun 15, 2018 5.766 5.766 5.856 104,438 +0.09(+1.55%)
Jun 14, 2018 5.945 6.035 5.766 5.766 121,423 -0.13(-2.27%)
Jun 13, 2018 5.901 5.945 5.901 5.901 66,809 +0.00(+0.00%)
Jun 12, 2018 5.856 6.035 5.811 5.901 69,056 +0.04(+0.76%)
Jun 11, 2018 5.811 5.990 5.766 5.856 39,256 +0.04(+0.77%)
Jun 08, 2018 5.901 5.990 5.766 5.811 42,153 -0.04(-0.76%)
Jun 07, 2018 5.766 5.945 5.766 5.856 49,289 +0.09(+1.55%)
Jun 06, 2018 5.945 6.035 5.766 5.766 107,245 -0.22(-3.73%)
Jun 05, 2018 5.901 6.035 5.901 5.990 58,941 +0.09(+1.52%)
Jun 04, 2018 5.990 6.035 5.901 5.901 166,042 -0.09(-1.49%)
Jun 01, 2018 5.901 5.990 5.856 5.990 91,826 +0.09(+1.52%)
May 31, 2018 5.990 5.990 5.901 5.901 61,368 -0.04(-0.75%)
May 30, 2018 6.035 6.035 5.945 5.945 71,993 -0.09(-1.48%)
May 29, 2018 5.945 6.035 5.945 6.035 105,426 +0.00(+0.00%)
May 25, 2018 6.035 6.035 6.035 0 +0.09(+1.50%)
May 24, 2018 5.901 6.035 5.901 5.945 251,283 +0.00(+0.00%)
May 23, 2018 5.811 6.012 5.811 5.945 101,088 +0.09(+1.53%)
May 22, 2018 5.901 5.990 5.856 5.856 70,716 -0.09(-1.50%)
May 21, 2018 5.945 6.035 5.856 5.945 50,764 +0.02(+0.38%)
May 18, 2018 5.990 6.035 5.901 5.923 95,729 -0.02(-0.38%)
May 17, 2018 5.945 6.035 5.856 5.945 78,863 +0.04(+0.76%)
May 16, 2018 5.722 6.079 5.722 5.901 103,947 +0.20(+3.53%)
May 15, 2018 5.722 5.766 5.632 5.699 34,645 +0.02(+0.39%)
May 14, 2018 5.722 5.789 5.677 5.677 23,853 -0.04(-0.78%)
May 11, 2018 5.722 5.811 5.677 5.722 26,502 +0.00(+0.00%)
May 10, 2018 5.632 5.722 5.632 5.722 5,543 +0.04(+0.79%)
May 09, 2018 5.766 5.766 5.677 5.677 31,427 -0.04(-0.78%)
May 08, 2018 5.632 5.802 5.632 5.722 53,504 +0.00(+0.00%)
May 07, 2018 5.722 5.856 5.722 5.722 138,808 +0.00(+0.00%)
May 04, 2018 5.677 5.744 5.677 5.722 33,639 +0.00(+0.00%)
May 03, 2018 5.632 5.722 5.632 5.722 21,531 +0.13(+2.40%)
May 02, 2018 5.661 5.722 5.588 5.588 34,690 -0.13(-2.34%)
May 01, 2018 5.677 5.722 5.677 5.722 4,198 +0.04(+0.79%)
Apr 30, 2018 5.454 5.722 5.454 5.677 55,130 +0.22(+4.10%)
Apr 27, 2018 5.185 5.498 5.185 5.454 90,959 +0.18(+3.39%)
Apr 26, 2018 5.230 5.327 5.230 5.275 35,729 +0.00(+0.00%)
Apr 25, 2018 5.275 5.364 5.230 5.275 58,164 +0.04(+0.85%)
Apr 24, 2018 5.409 5.454 5.230 5.230 61,094 -0.18(-3.31%)
Apr 23, 2018 5.588 5.588 5.319 5.409 53,574 -0.31(-5.47%)
Apr 20, 2018 5.677 5.811 5.666 5.722 40,483 +0.00(+0.00%)
Apr 19, 2018 5.766 5.766 5.722 5.722 44,406 +0.00(+0.00%)
Apr 18, 2018 5.722 5.766 5.677 5.722 22,311 +0.00(+0.00%)
Apr 17, 2018 5.722 5.766 5.722 5.722 27,635 +0.04(+0.79%)
Apr 16, 2018 5.722 5.722 5.632 5.677 22,035 -0.09(-1.55%)
Apr 13, 2018 5.722 5.811 5.701 5.766 33,087 +0.04(+0.78%)
Apr 12, 2018 5.694 5.856 5.677 5.722 66,622 +0.00(+0.00%)
Apr 11, 2018 5.588 5.811 5.588 5.722 31,516 +0.09(+1.59%)
Apr 10, 2018 5.543 5.722 5.543 5.632 18,638 +0.13(+2.44%)
Apr 09, 2018 5.588 5.766 5.454 5.498 23,287 -0.09(-1.60%)
Apr 06, 2018 5.454 5.722 5.454 5.588 18,336 +0.13(+2.46%)
Apr 05, 2018 5.766 5.766 5.454 5.454 25,787 -0.22(-3.94%)
Apr 04, 2018 5.632 5.766 5.632 5.677 8,837 +0.04(+0.79%)
Apr 03, 2018 5.632 5.766 5.632 5.632 22,795 +0.09(+1.61%)
Apr 02, 2018 5.722 5.722 5.498 5.543 20,914 -0.13(-2.36%)
Mar 29, 2018 5.677 5.677 5.677 0 +0.09(+1.60%)
Mar 28, 2018 5.632 6.124 5.543 5.588 27,276 +0.00(+0.00%)
Mar 27, 2018 5.722 5.834 5.588 5.588 41,471 -0.04(-0.79%)
Mar 26, 2018 5.543 5.766 5.498 5.632 25,077 +0.13(+2.44%)
Mar 23, 2018 5.677 5.677 5.342 5.498 66,598 -0.27(-4.65%)
Mar 22, 2018 5.766 5.766 5.722 5.766 7,908 -0.04(-0.77%)
Mar 21, 2018 5.766 5.811 5.722 5.811 17,071 +0.09(+1.56%)
Mar 20, 2018 5.677 5.990 5.677 5.722 41,121 +0.00(+0.00%)
Mar 19, 2018 6.213 6.213 5.722 5.722 34,243 +0.00(+0.00%)
Mar 16, 2018 5.543 6.003 5.408 5.722 121,040 +0.31(+5.79%)
Mar 15, 2018 5.543 5.632 5.409 5.409 27,547 -0.04(-0.82%)
Mar 14, 2018 5.454 5.766 5.364 5.454 54,545 +0.04(+0.83%)
Mar 13, 2018 5.632 5.722 5.364 5.409 18,408 -0.13(-2.42%)
Mar 12, 2018 5.543 5.588 5.409 5.543 5,634 +0.04(+0.81%)
Mar 09, 2018 5.364 5.498 5.364 5.498 7,734 +0.18(+3.36%)
Mar 08, 2018 5.409 5.454 5.275 5.319 29,525 -0.04(-0.83%)
Mar 07, 2018 5.364 5.632 5.364 5.364 43,913 +0.00(+0.00%)
Mar 06, 2018 5.409 5.543 5.319 5.364 34,399 +0.00(+0.00%)
Mar 05, 2018 5.319 5.722 5.275 5.364 26,180 +0.04(+0.84%)
Mar 02, 2018 5.364 5.409 5.275 5.319 16,623 +0.13(+2.59%)
Mar 01, 2018 5.096 5.275 5.096 5.185 12,262 +0.04(+0.87%)
Feb 28, 2018 5.364 5.364 5.096 5.141 39,102 -0.22(-4.17%)
Feb 27, 2018 5.358 5.364 5.275 5.364 8,667 +0.13(+2.56%)
Feb 26, 2018 5.230 5.275 5.141 5.230 7,402 +0.00(+0.00%)
Feb 23, 2018 5.051 5.230 5.051 5.230 5,923 -0.04(-0.85%)
Feb 22, 2018 5.253 5.354 5.230 5.275 16,167 +0.09(+1.72%)
Feb 21, 2018 5.319 5.409 5.096 5.185 20,091 -0.09(-1.69%)
Feb 20, 2018 5.185 5.275 5.185 5.275 26,750 +0.04(+0.85%)
Feb 16, 2018 5.230 5.230 5.230 0 -0.09(-1.68%)
Feb 15, 2018 5.363 5.454 5.275 5.319 16,227 +0.13(+2.59%)
Feb 14, 2018 5.141 5.297 5.141 5.185 37,041 -0.04(-0.85%)
Feb 13, 2018 5.230 5.454 5.141 5.230 21,124 +0.00(+0.00%)
Feb 12, 2018 5.051 5.230 5.051 5.230 14,499 +0.13(+2.63%)
Feb 09, 2018 5.185 5.230 4.917 5.096 20,941 +0.00(+0.00%)
Feb 08, 2018 5.141 5.347 5.051 5.096 29,071 -0.04(-0.87%)
Feb 07, 2018 5.326 5.326 5.118 5.141 13,443 +0.09(+1.77%)
Feb 06, 2018 4.783 5.096 4.783 5.051 37,082 +0.00(+0.00%)
Feb 05, 2018 5.275 5.275 5.007 5.051 18,832 -0.27(-5.04%)
Feb 02, 2018 5.409 5.454 5.319 5.319 20,800 -0.13(-2.46%)
Feb 01, 2018 5.454 5.454 5.364 5.454 20,365 -0.04(-0.81%)
Jan 31, 2018 5.588 5.588 5.498 5.498 11,735 -0.09(-1.60%)
Jan 30, 2018 5.498 5.588 5.454 5.588 10,527 +0.09(+1.63%)
Jan 29, 2018 5.588 5.588 5.454 5.498 14,544 -0.09(-1.60%)
Jan 26, 2018 5.677 5.677 5.498 5.588 57,197 +0.09(+1.63%)
Jan 25, 2018 5.588 5.677 5.454 5.498 20,770 +0.00(+0.00%)
Jan 24, 2018 5.498 5.628 5.498 5.498 11,017 -0.09(-1.60%)
Jan 23, 2018 5.543 5.588 5.498 5.588 7,028 +0.04(+0.81%)
Jan 22, 2018 5.543 5.543 5.454 5.543 11,333 +0.04(+0.81%)
Jan 19, 2018 5.498 5.543 5.454 5.498 19,356 +0.00(+0.00%)
Jan 18, 2018 5.543 5.588 5.498 5.498 5,253 -0.09(-1.60%)
Jan 17, 2018 5.454 5.632 5.454 5.588 7,619 +0.09(+1.63%)
Jan 16, 2018 5.588 5.632 5.409 5.498 14,878 -0.09(-1.60%)
Jan 12, 2018 5.588 5.588 5.588 0 +0.04(+0.81%)
Jan 11, 2018 5.498 5.546 5.498 5.543 7,024 +0.04(+0.81%)
Jan 10, 2018 5.498 5.498 5.409 5.498 4,724 +0.04(+0.82%)
Jan 09, 2018 5.454 5.632 5.454 5.454 9,382 -0.04(-0.81%)
Jan 08, 2018 5.454 5.498 5.454 5.498 3,572 +0.04(+0.82%)
Jan 05, 2018 5.454 5.494 5.364 5.454 10,019 +0.00(+0.00%)
Jan 04, 2018 5.454 5.454 5.409 5.454 12,082 +0.00(+0.00%)
Jan 03, 2018 5.409 5.454 5.409 5.454 14,855 +0.04(+0.83%)
Jan 02, 2018 5.364 5.498 5.364 5.409 28,369 +0.09(+1.68%)
Dec 29, 2017 5.319 5.319 5.319 0 -0.13(-2.46%)
Dec 28, 2017 5.141 5.454 5.141 5.454 41,864 +0.13(+2.52%)
Dec 27, 2017 5.588 5.588 5.297 5.319 54,666 -0.22(-4.03%)
Dec 26, 2017 5.498 5.588 5.498 5.543 8,392 +0.00(+0.00%)
Dec 22, 2017 5.632 5.679 5.543 5.543 29,843 -0.22(-3.88%)
Dec 21, 2017 5.945 5.990 5.722 5.766 18,454 -0.09(-1.53%)
Dec 20, 2017 5.766 5.945 5.677 5.856 6,132 +0.18(+3.15%)
Dec 19, 2017 5.811 5.811 5.632 5.677 10,290 -0.04(-0.78%)
Dec 18, 2017 5.766 5.856 5.677 5.722 21,057 +0.00(+0.00%)
Dec 15, 2017 5.632 5.990 5.543 5.722 106,089 +0.13(+2.40%)
Dec 14, 2017 5.632 5.834 5.543 5.588 13,500 -0.04(-0.79%)
Dec 13, 2017 5.676 5.677 5.454 5.632 22,528 +0.09(+1.61%)
Dec 12, 2017 5.543 5.766 5.543 5.543 13,184 +0.04(+0.81%)
Dec 11, 2017 5.588 5.635 5.498 5.498 9,595 -0.04(-0.81%)
Dec 08, 2017 5.722 5.722 5.543 5.543 7,597 -0.09(-1.59%)
Dec 07, 2017 5.677 5.811 5.632 5.632 13,494 +0.00(+0.00%)
Dec 06, 2017 5.766 5.722 5.632 5.632 9,837 -0.09(-1.56%)
Dec 05, 2017 5.856 5.856 5.722 5.722 22,518 -0.09(-1.54%)
Dec 04, 2017 5.901 5.945 5.811 5.811 15,951 +0.04(+0.78%)
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.