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 (%)
Apr 28, 2017 6.214 6.348 6.214 6.304 21,177 +0.09(+1.44%)
Apr 27, 2017 6.617 6.617 6.170 6.214 26,672 -0.40(-6.08%)
Apr 26, 2017 6.661 6.706 6.572 6.617 37,333 -0.04(-0.67%)
Apr 25, 2017 6.617 6.706 6.617 6.661 27,265 +0.09(+1.36%)
Apr 24, 2017 6.617 6.706 6.527 6.572 11,683 +0.04(+0.68%)
Apr 21, 2017 6.259 6.617 6.259 6.527 29,476 +0.22(+3.55%)
Apr 20, 2017 6.214 6.348 6.214 6.304 22,081 +0.13(+2.17%)
Apr 19, 2017 6.348 6.393 6.170 6.170 17,831 -0.18(-2.82%)
Apr 18, 2017 6.304 6.438 6.304 6.348 35,315 +0.09(+1.43%)
Apr 17, 2017 6.080 6.304 6.080 6.259 17,501 +0.13(+2.19%)
Apr 13, 2017 6.125 6.304 6.102 6.125 34,776 +0.00(+0.00%)
Apr 12, 2017 6.214 6.256 6.080 6.125 10,375 -0.09(-1.44%)
Apr 11, 2017 6.393 6.406 6.214 6.214 20,619 -0.09(-1.42%)
Apr 10, 2017 6.304 6.348 6.214 6.304 30,219 +0.09(+1.44%)
Apr 07, 2017 6.262 6.348 6.214 6.214 7,303 +0.00(+0.00%)
Apr 06, 2017 6.304 6.418 6.080 6.214 38,929 -0.04(-0.71%)
Apr 05, 2017 6.617 6.795 6.259 6.259 58,407 -0.27(-4.11%)
Apr 04, 2017 6.483 6.527 6.393 6.527 27,784 +0.04(+0.69%)
Apr 03, 2017 6.483 6.607 6.483 6.483 31,733 -0.04(-0.68%)
Mar 31, 2017 6.572 6.617 6.438 6.527 124,345 +0.00(+0.00%)
Mar 30, 2017 6.376 6.661 6.304 6.527 69,752 +0.22(+3.55%)
Mar 29, 2017 6.348 6.348 6.234 6.304 39,574 -0.04(-0.70%)
Mar 28, 2017 6.214 6.540 6.214 6.348 81,423 +0.18(+2.90%)
Mar 27, 2017 6.035 6.270 6.035 6.170 63,435 +0.22(+3.76%)
Mar 24, 2017 5.991 5.991 5.946 5.946 25,069 -0.04(-0.75%)
Mar 23, 2017 5.937 5.991 5.937 5.991 24,458 +0.13(+2.29%)
Mar 22, 2017 5.776 5.946 5.776 5.857 109,760 +0.04(+0.77%)
Mar 21, 2017 6.035 6.035 5.812 5.812 25,636 -0.13(-2.26%)
Mar 20, 2017 5.901 5.991 5.901 5.946 32,472 +0.09(+1.53%)
Mar 17, 2017 5.857 5.991 5.767 5.857 187,253 -0.13(-2.24%)
Mar 16, 2017 6.035 6.035 5.946 5.991 65,990 +0.00(+0.00%)
Mar 15, 2017 6.035 6.035 5.946 5.991 61,198 +0.00(+0.00%)
Mar 14, 2017 6.259 6.259 5.946 5.991 20,988 +0.18(+3.08%)
Mar 13, 2017 5.767 5.857 5.642 5.812 19,589 +0.04(+0.78%)
Mar 10, 2017 5.722 5.857 5.722 5.767 21,853 +0.09(+1.57%)
Mar 09, 2017 5.812 5.857 5.633 5.678 35,031 -0.04(-0.78%)
Mar 08, 2017 5.812 5.859 5.711 5.722 27,590 -0.04(-0.78%)
Mar 07, 2017 5.812 5.901 5.767 5.767 16,865 -0.09(-1.53%)
Mar 06, 2017 5.991 5.991 5.812 5.857 12,551 -0.13(-2.24%)
Mar 03, 2017 5.938 5.991 5.901 5.991 14,522 +0.04(+0.75%)
Mar 02, 2017 5.968 6.035 5.901 5.946 11,573 -0.04(-0.75%)
Mar 01, 2017 5.812 5.991 5.812 5.991 22,783 +0.31(+5.51%)
Feb 28, 2017 5.946 5.946 5.678 5.678 43,979 -0.22(-3.79%)
Feb 27, 2017 5.991 6.058 5.857 5.901 19,455 -0.13(-2.22%)
Feb 24, 2017 5.991 6.080 5.946 6.035 43,446 +0.04(+0.75%)
Feb 23, 2017 5.901 6.080 5.901 5.991 65,362 +0.04(+0.75%)
Feb 22, 2017 5.767 5.946 5.767 5.946 3,390 +0.13(+2.31%)
Feb 21, 2017 5.781 5.812 5.767 5.812 10,779 +0.04(+0.78%)
Feb 17, 2017 5.767 5.767 5.767 0 +0.04(+0.78%)
Feb 16, 2017 5.722 5.812 5.722 5.722 18,471 +0.00(+0.00%)
Feb 15, 2017 5.722 5.767 5.633 5.722 15,328 +0.04(+0.79%)
Feb 14, 2017 5.633 5.722 5.588 5.678 28,869 +0.04(+0.79%)
Feb 13, 2017 5.499 5.857 5.499 5.633 23,149 +0.00(+0.00%)
Feb 10, 2017 5.588 5.678 5.454 5.633 39,467 -0.04(-0.79%)
Feb 09, 2017 5.544 5.716 5.544 5.678 24,968 +0.00(+0.00%)
Feb 08, 2017 5.722 5.722 5.633 5.678 21,729 -0.04(-0.78%)
Feb 07, 2017 5.946 5.946 5.678 5.722 9,600 -0.04(-0.78%)
Feb 06, 2017 6.080 6.080 5.767 5.767 10,779 -0.13(-2.27%)
Feb 03, 2017 5.901 5.901 5.812 5.901 19,037 +0.09(+1.54%)
Feb 02, 2017 5.857 5.901 5.767 5.812 13,342 +0.00(+0.00%)
Feb 01, 2017 5.857 5.946 5.812 5.812 23,137 -0.04(-0.76%)
Jan 31, 2017 5.857 5.901 5.812 5.857 13,781 +0.04(+0.77%)
Jan 30, 2017 5.901 5.946 5.812 5.812 12,290 -0.09(-1.52%)
Jan 27, 2017 5.857 5.901 5.857 5.901 5,133 +0.09(+1.54%)
Jan 26, 2017 5.857 5.857 5.812 5.812 9,556 -0.18(-2.99%)
Jan 25, 2017 5.991 6.080 5.946 5.991 15,837 +0.04(+0.75%)
Jan 24, 2017 5.857 5.991 5.767 5.946 9,562 +0.13(+2.31%)
Jan 23, 2017 5.767 5.901 5.767 5.812 8,013 +0.04(+0.78%)
Jan 20, 2017 5.499 5.901 5.499 5.767 25,157 +0.27(+4.88%)
Jan 19, 2017 5.722 5.812 5.499 5.499 12,751 -0.22(-3.91%)
Jan 18, 2017 5.767 5.812 5.633 5.722 12,849 -0.09(-1.54%)
Jan 17, 2017 5.991 6.170 5.812 5.812 20,176 -0.18(-2.99%)
Jan 13, 2017 5.991 5.991 5.991 0 +0.27(+4.69%)
Jan 12, 2017 5.946 5.946 5.678 5.722 26,678 -0.22(-3.76%)
Jan 11, 2017 6.035 6.035 5.946 5.946 8,162 +0.00(+0.00%)
Jan 10, 2017 5.633 5.946 5.633 5.946 36,212 +0.36(+6.40%)
Jan 09, 2017 5.722 5.812 5.588 5.588 10,519 -0.13(-2.34%)
Jan 06, 2017 5.633 5.812 5.633 5.722 11,407 +0.04(+0.79%)
Jan 05, 2017 5.812 5.812 5.678 5.678 9,611 -0.13(-2.31%)
Jan 04, 2017 5.678 5.946 5.678 5.812 28,305 +0.18(+3.17%)
Jan 03, 2017 5.454 5.722 5.365 5.633 29,143 +0.13(+2.44%)
Dec 30, 2016 5.499 5.499 5.499 0 -0.04(-0.81%)
Dec 29, 2016 5.588 5.588 5.454 5.544 21,930 +0.00(+0.00%)
Dec 28, 2016 5.767 5.767 5.544 5.544 47,238 -0.27(-4.62%)
Dec 27, 2016 6.035 6.035 5.767 5.812 12,997 -0.18(-2.99%)
Dec 23, 2016 5.991 5.991 5.991 0 +0.09(+1.52%)
Dec 22, 2016 5.812 5.991 5.767 5.901 23,367 -0.22(-3.65%)
Dec 21, 2016 6.259 6.259 6.125 6.125 9,600 -0.04(-0.72%)
Dec 20, 2016 6.304 6.304 6.080 6.170 29,154 -0.13(-2.13%)
Dec 19, 2016 6.035 6.393 6.035 6.304 42,561 +0.13(+2.17%)
Dec 16, 2016 6.125 6.259 6.035 6.170 121,036 +0.22(+3.76%)
Dec 15, 2016 5.982 6.058 5.932 5.946 52,093 +0.04(+0.76%)
Dec 14, 2016 5.870 5.995 5.863 5.901 21,133 -0.09(-1.49%)
Dec 13, 2016 5.901 5.991 5.901 5.991 15,984 +0.09(+1.52%)
Dec 12, 2016 6.035 6.035 5.857 5.901 41,206 -0.09(-1.49%)
Dec 09, 2016 5.991 6.080 5.946 5.991 42,258 +0.04(+0.75%)
Dec 08, 2016 5.991 5.991 5.812 5.946 51,985 +0.09(+1.53%)
Dec 07, 2016 5.991 6.080 5.857 5.857 64,176 -0.13(-2.24%)
Dec 06, 2016 5.857 6.080 5.812 5.991 52,592 +0.22(+3.88%)
Dec 05, 2016 5.812 5.901 5.722 5.767 79,765 +0.04(+0.78%)
Dec 02, 2016 5.678 5.767 5.678 5.722 17,177 +0.00(+0.00%)
Dec 01, 2016 5.722 5.812 5.722 5.722 27,581 -0.04(-0.78%)
Nov 30, 2016 5.812 5.901 5.722 5.767 26,896 +0.00(+0.00%)
Nov 29, 2016 5.812 5.903 5.722 5.767 15,664 +0.00(+0.00%)
Nov 28, 2016 5.812 5.901 5.767 5.767 28,459 -0.04(-0.77%)
Nov 25, 2016 5.812 5.834 5.767 5.812 14,165 -0.04(-0.76%)
Nov 23, 2016 5.857 5.857 5.857 0 +0.00(+0.00%)
Nov 22, 2016 5.767 5.857 5.633 5.857 58,116 +0.09(+1.55%)
Nov 21, 2016 5.767 5.812 5.678 5.767 69,733 +0.00(+0.00%)
Nov 18, 2016 5.722 5.767 5.678 5.767 34,437 +0.09(+1.57%)
Nov 17, 2016 5.722 5.812 5.678 5.678 20,835 -0.04(-0.78%)
Nov 16, 2016 5.655 5.767 5.633 5.722 34,712 +0.04(+0.79%)
Nov 15, 2016 5.722 5.861 5.678 5.678 26,471 -0.09(-1.55%)
Nov 14, 2016 5.678 5.812 5.410 5.767 58,531 +0.18(+3.20%)
Nov 11, 2016 5.499 5.901 5.499 5.588 124,154 +0.13(+2.46%)
Nov 10, 2016 5.454 5.454 5.275 5.454 102,997 +0.09(+1.67%)
Nov 09, 2016 5.365 5.499 5.231 5.365 98,067 +0.00(+0.00%)
Nov 08, 2016 5.231 5.365 5.008 5.365 21,595 +0.04(+0.84%)
Nov 07, 2016 5.365 5.365 5.320 5.320 15,156 +0.00(+0.00%)
Nov 04, 2016 5.365 5.365 5.320 5.320 22,467 +0.04(+0.85%)
Nov 03, 2016 5.320 5.365 5.231 5.275 18,677 +0.04(+0.85%)
Nov 02, 2016 5.231 5.320 5.231 5.231 20,965 +0.04(+0.86%)
Nov 01, 2016 5.141 5.275 5.141 5.186 12,397 +0.00(+0.00%)
Oct 31, 2016 5.097 5.275 5.097 5.186 22,478 +0.09(+1.75%)
Oct 28, 2016 5.150 5.150 4.962 5.097 14,233 -0.04(-0.87%)
Oct 27, 2016 5.320 5.320 5.141 5.141 12,672 -0.09(-1.71%)
Oct 26, 2016 5.320 5.320 5.231 5.231 16,926 +0.04(+0.86%)
Oct 25, 2016 5.186 5.365 5.186 5.186 14,351 -0.04(-0.85%)
Oct 24, 2016 5.231 5.231 5.186 5.231 8,588 +0.09(+1.74%)
Oct 21, 2016 5.052 5.275 5.052 5.141 12,804 +0.00(+0.00%)
Oct 20, 2016 5.320 5.365 5.097 5.141 11,407 -0.18(-3.36%)
Oct 19, 2016 5.275 5.320 5.231 5.320 12,756 +0.04(+0.85%)
Oct 18, 2016 5.320 5.320 5.141 5.275 27,994 +0.09(+1.72%)
Oct 17, 2016 5.146 5.320 5.141 5.186 23,083 +0.11(+2.11%)
Oct 14, 2016 4.945 5.275 4.945 5.079 32,009 +0.00(+0.00%)
Oct 13, 2016 5.204 5.213 5.061 5.079 25,072 -0.15(-2.91%)
Oct 12, 2016 5.222 5.356 5.150 5.231 22,546 +0.04(+0.86%)
Oct 11, 2016 5.231 5.347 5.177 5.186 24,191 -0.10(-1.86%)
Oct 10, 2016 5.195 5.365 5.195 5.284 25,480 +0.08(+1.55%)
Oct 07, 2016 5.249 5.445 5.195 5.204 20,474 -0.01(-0.17%)
Oct 06, 2016 5.186 5.240 5.123 5.213 5,876 +0.04(+0.69%)
Oct 05, 2016 5.114 5.320 5.114 5.177 18,360 +0.08(+1.58%)
Oct 04, 2016 5.177 5.204 5.061 5.097 14,599 -0.07(-1.38%)
Oct 03, 2016 5.275 5.284 5.123 5.168 19,483 -0.14(-2.69%)
Sep 30, 2016 5.186 5.374 5.186 5.311 25,435 +0.13(+2.59%)
Sep 29, 2016 5.222 5.231 5.141 5.177 13,550 -0.07(-1.36%)
Sep 28, 2016 5.226 5.284 5.088 5.249 34,963 +0.09(+1.73%)
Sep 27, 2016 5.329 5.356 5.146 5.159 77,093 -0.13(-2.37%)
Sep 26, 2016 5.311 5.346 5.195 5.284 15,404 -0.08(-1.50%)
Sep 23, 2016 5.418 5.436 5.293 5.365 53,278 -0.08(-1.48%)
Sep 22, 2016 5.329 5.508 5.311 5.445 33,141 +0.13(+2.53%)
Sep 21, 2016 5.293 5.320 5.266 5.311 10,656 +0.06(+1.19%)
Sep 20, 2016 5.338 5.347 5.249 5.249 9,592 -0.04(-0.84%)
Sep 19, 2016 5.338 5.410 5.258 5.293 28,928 -0.04(-0.67%)
Sep 16, 2016 5.258 5.347 5.097 5.329 199,793 +0.24(+4.75%)
Sep 15, 2016 4.873 5.186 4.873 5.088 45,035 +0.22(+4.60%)
Sep 14, 2016 4.873 5.186 4.802 4.864 38,712 +0.02(+0.37%)
Sep 13, 2016 4.909 5.016 4.837 4.846 39,035 -0.16(-3.21%)
Sep 12, 2016 4.873 5.141 4.873 5.007 38,572 +0.11(+2.19%)
Sep 09, 2016 5.155 5.167 4.864 4.900 48,179 -0.14(-2.84%)
Sep 08, 2016 5.025 5.222 4.945 5.043 36,342 +0.04(+0.71%)
Sep 07, 2016 5.213 5.222 4.998 5.007 32,577 +0.03(+0.54%)
Sep 06, 2016 4.998 5.097 4.873 4.980 39,567 -0.03(-0.54%)
Sep 02, 2016 4.936 5.007 5.007 5.007 12,414 +0.13(+2.56%)
Sep 01, 2016 4.855 4.918 4.784 4.882 21,696 +0.00(+0.00%)
Aug 31, 2016 4.810 4.909 4.784 4.882 32,973 +0.09(+1.87%)
Aug 30, 2016 4.730 4.846 4.703 4.793 16,372 +0.09(+1.90%)
Aug 29, 2016 4.730 4.828 4.676 4.703 13,533 +0.00(+0.00%)
Aug 26, 2016 4.798 4.798 4.641 4.703 30,837 -0.04(-0.94%)
Aug 25, 2016 4.900 4.909 4.667 4.748 14,217 +0.00(+0.00%)
Aug 24, 2016 4.828 4.828 4.739 4.748 26,368 +0.04(+0.95%)
Aug 23, 2016 4.837 4.873 4.694 4.703 21,080 -0.01(-0.19%)
Aug 22, 2016 4.819 4.828 4.659 4.712 16,402 -0.12(-2.41%)
Aug 19, 2016 4.891 4.891 4.779 4.828 32,898 -0.06(-1.28%)
Aug 18, 2016 4.846 4.918 4.730 4.891 34,515 +0.20(+4.19%)
Aug 17, 2016 4.810 4.810 4.667 4.694 25,390 +0.05(+1.16%)
Aug 16, 2016 4.802 4.927 4.632 4.641 65,284 -0.18(-3.71%)
Aug 15, 2016 4.891 5.097 4.739 4.819 83,797 -0.10(-2.00%)
Aug 12, 2016 4.614 4.936 4.569 4.918 110,178 +0.30(+6.38%)
Aug 11, 2016 4.596 4.703 4.498 4.623 61,399 +0.07(+1.57%)
Aug 10, 2016 4.632 4.711 4.551 4.551 14,819 -0.05(-1.17%)
Aug 09, 2016 4.515 4.623 4.515 4.605 14,148 +0.08(+1.78%)
Aug 08, 2016 4.739 4.775 4.506 4.524 71,333 -0.18(-3.80%)
Aug 05, 2016 4.605 4.721 4.578 4.703 20,303 +0.13(+2.73%)
Aug 04, 2016 4.641 4.650 4.542 4.578 16,935 +0.05(+1.19%)
Aug 03, 2016 4.605 4.605 4.498 4.524 35,787 -0.04(-0.98%)
Aug 02, 2016 4.623 4.641 4.560 4.569 26,543 -0.03(-0.58%)
Aug 01, 2016 4.650 4.775 4.569 4.596 38,752 -0.07(-1.53%)
Jul 29, 2016 4.542 4.667 4.515 4.667 402,162 +0.01(+0.19%)
Jul 28, 2016 4.730 4.730 4.632 4.658 37,414 -0.09(-1.88%)
Jul 27, 2016 4.730 4.793 4.694 4.748 38,278 +0.04(+0.76%)
Jul 26, 2016 4.784 4.784 4.694 4.712 55,041 -0.05(-1.13%)
Jul 25, 2016 5.114 5.141 4.748 4.766 72,891 -0.41(-7.94%)
Jul 22, 2016 5.150 5.186 5.097 5.177 15,947 +0.07(+1.40%)
Jul 21, 2016 5.186 5.305 5.097 5.106 27,176 -0.11(-2.06%)
Jul 20, 2016 5.123 5.222 5.119 5.213 15,636 +0.13(+2.46%)
Jul 19, 2016 5.079 5.150 5.043 5.088 12,364 +0.02(+0.35%)
Jul 18, 2016 5.141 5.222 5.070 5.070 15,326 -0.11(-2.07%)
Jul 15, 2016 5.177 5.240 5.106 5.177 39,856 +0.04(+0.87%)
Jul 14, 2016 5.141 5.204 4.940 5.132 21,763 +0.01(+0.17%)
Jul 13, 2016 5.150 5.258 5.114 5.123 46,473 +0.01(+0.17%)
Jul 12, 2016 4.989 5.195 4.980 5.114 35,543 +0.14(+2.88%)
Jul 11, 2016 4.927 4.994 4.909 4.971 25,889 +0.04(+0.91%)
Jul 08, 2016 4.810 4.936 4.730 4.927 30,311 +0.20(+4.16%)
Jul 07, 2016 4.873 4.873 4.721 4.730 7,767 -0.07(-1.49%)
Jul 05, 2016 4.918 4.980 4.641 4.802 60,290 -0.16(-3.24%)
Jul 01, 2016 4.936 4.962 4.962 4.962 30,755 +0.06(+1.28%)
Jun 30, 2016 4.784 4.922 4.757 4.900 35,647 +0.15(+3.20%)
Jun 29, 2016 4.614 4.757 4.614 4.748 40,150 +0.20(+4.32%)
Jun 28, 2016 4.453 4.663 4.453 4.551 42,654 +0.10(+2.21%)
Jun 27, 2016 4.712 4.810 4.363 4.453 53,169 -0.35(-7.26%)
Jun 24, 2016 4.667 4.846 4.480 4.802 202,307 -0.10(-2.01%)
Jun 23, 2016 4.587 4.971 4.560 4.900 92,376 +0.35(+7.66%)
Jun 22, 2016 4.587 4.587 4.515 4.551 20,610 -0.05(-1.17%)
Jun 21, 2016 4.498 4.614 4.471 4.605 33,649 +0.11(+2.39%)
Jun 20, 2016 4.462 4.623 4.444 4.498 22,944 +0.04(+0.80%)
Jun 17, 2016 4.265 4.489 4.234 4.462 178,908 +0.00(+0.00%)
Jun 16, 2016 4.453 4.524 4.377 4.462 26,877 +0.00(+0.00%)
Jun 15, 2016 4.542 4.641 4.435 4.462 34,328 -0.04(-0.80%)
Jun 14, 2016 4.560 4.560 4.480 4.498 34,127 -0.04(-0.79%)
Jun 13, 2016 4.945 5.034 4.506 4.533 54,728 -0.50(-9.95%)
Jun 10, 2016 5.132 5.221 4.962 5.034 35,640 -0.13(-2.43%)
Jun 09, 2016 5.016 5.231 4.873 5.159 31,485 +0.15(+3.04%)
Jun 08, 2016 5.079 5.222 4.998 5.007 61,026 -0.03(-0.53%)
Jun 07, 2016 5.016 5.097 4.936 5.034 21,289 +0.05(+1.08%)
Jun 06, 2016 4.891 5.141 4.891 4.980 35,468 +0.06(+1.27%)
Jun 03, 2016 4.891 4.925 4.828 4.918 26,670 +0.03(+0.55%)
Jun 02, 2016 4.819 4.989 4.819 4.891 26,565 -0.11(-2.15%)
Jun 01, 2016 5.025 5.025 4.951 4.998 30,125 -0.05(-1.06%)
May 31, 2016 5.240 5.240 5.043 5.052 27,549 -0.17(-3.25%)
May 27, 2016 5.168 5.222 5.222 5.222 78,399 +0.04(+0.86%)
May 26, 2016 5.231 5.284 5.177 5.177 14,457 +0.02(+0.35%)
May 25, 2016 4.980 5.320 4.891 5.159 52,202 +0.16(+3.22%)
May 24, 2016 5.070 5.097 4.855 4.998 63,135 -0.06(-1.24%)
May 23, 2016 4.936 5.114 4.936 5.061 66,995 +0.09(+1.80%)
May 20, 2016 4.971 5.007 4.891 4.971 36,748 +0.06(+1.28%)
May 19, 2016 5.106 5.114 4.900 4.909 15,046 +0.18(+3.78%)
May 18, 2016 4.802 4.846 4.705 4.730 8,850 -0.07(-1.49%)
May 17, 2016 4.971 5.052 4.784 4.802 34,320 -0.15(-3.07%)
May 16, 2016 4.703 4.980 4.703 4.954 27,821 +0.25(+5.32%)
May 13, 2016 4.605 4.757 4.605 4.703 15,909 +0.02(+0.38%)
May 12, 2016 4.685 4.730 4.623 4.685 11,850 +0.11(+2.34%)
May 11, 2016 4.492 4.703 4.444 4.578 76,166 +0.16(+3.64%)
May 10, 2016 4.657 4.810 4.381 4.417 32,454 -0.20(-4.26%)
May 09, 2016 4.708 4.708 4.587 4.614 16,979 -0.07(-1.53%)
May 06, 2016 4.676 4.739 4.632 4.685 46,840 +0.01(+0.19%)
May 05, 2016 4.936 4.936 4.641 4.676 15,835 -0.22(-4.56%)
May 04, 2016 4.927 5.061 4.864 4.900 16,989 -0.10(-1.97%)
May 03, 2016 5.025 5.052 4.962 4.998 10,906 -0.08(-1.58%)
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.