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 +0.20 (+1.17%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 20, 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 30, 2020 5.776 6.196 5.748 5.963 269,646 +0.03(+0.47%)
Apr 29, 2020 5.729 6.065 5.627 5.935 139,750 +0.37(+6.71%)
Apr 28, 2020 5.375 5.655 5.356 5.561 42,304 +0.35(+6.62%)
Apr 27, 2020 5.123 5.529 5.123 5.216 79,871 +0.10(+2.01%)
Apr 24, 2020 4.805 5.263 4.749 5.113 135,248 +0.32(+6.61%)
Apr 23, 2020 4.749 4.973 4.721 4.796 59,851 +0.11(+2.39%)
Apr 22, 2020 5.011 5.011 4.647 4.684 52,320 -0.23(-4.74%)
Apr 21, 2020 4.665 5.029 4.591 4.917 43,174 +0.21(+4.36%)
Apr 20, 2020 5.029 5.029 4.572 4.712 47,610 -0.32(-6.31%)
Apr 17, 2020 4.740 5.039 4.740 5.029 65,480 +0.34(+7.16%)
Apr 16, 2020 4.815 4.847 4.498 4.693 57,272 -0.07(-1.37%)
Apr 15, 2020 4.852 5.039 4.665 4.759 102,865 -0.16(-3.23%)
Apr 14, 2020 4.955 5.197 4.917 4.917 67,564 +0.08(+1.74%)
Apr 13, 2020 5.057 5.449 4.721 4.833 62,731 -0.19(-3.72%)
Apr 09, 2020 5.113 5.449 4.983 5.020 99,132 +0.10(+2.09%)
Apr 08, 2020 4.889 5.104 4.829 4.917 78,845 +0.14(+2.93%)
Apr 07, 2020 4.749 4.899 4.628 4.777 83,729 +0.01(+0.20%)
Apr 06, 2020 4.656 4.899 4.656 4.768 87,604 +0.33(+7.35%)
Apr 03, 2020 4.619 4.731 4.414 4.442 45,118 -0.19(-4.03%)
Apr 02, 2020 4.423 4.759 4.423 4.628 52,948 +0.19(+4.20%)
Apr 01, 2020 4.740 4.941 4.199 4.442 64,919 -0.43(-8.81%)
Mar 31, 2020 4.964 5.132 4.787 4.871 100,587 -0.13(-2.61%)
Mar 30, 2020 4.899 5.132 4.824 5.001 91,286 +0.22(+4.69%)
Mar 27, 2020 5.085 5.132 4.759 4.777 45,761 -0.37(-7.25%)
Mar 26, 2020 5.132 5.207 4.852 5.151 66,485 +0.05(+0.91%)
Mar 25, 2020 4.824 5.421 4.824 5.104 40,424 +0.07(+1.48%)
Mar 24, 2020 4.619 5.029 4.572 5.029 65,002 +0.52(+11.59%)
Mar 23, 2020 4.367 4.880 4.199 4.507 76,194 +0.32(+7.57%)
Mar 20, 2020 4.572 4.585 4.190 4.190 93,023 -0.35(-7.61%)
Mar 19, 2020 4.803 4.813 4.118 4.535 71,301 +0.36(+8.65%)
Mar 18, 2020 5.886 5.886 4.174 4.174 84,777 -1.70(-28.98%)
Mar 17, 2020 5.294 5.877 4.627 5.877 77,733 +0.92(+18.47%)
Mar 16, 2020 5.784 5.877 4.664 4.961 43,337 -0.50(-9.15%)
Mar 13, 2020 4.859 5.460 4.859 5.460 41,275 +1.06(+23.95%)
Mar 12, 2020 4.738 5.201 4.396 4.405 84,823 -0.82(-15.75%)
Mar 11, 2020 4.951 5.794 4.930 5.229 62,268 +0.26(+5.21%)
Mar 10, 2020 5.433 5.682 4.970 4.970 27,988 -0.39(-7.25%)
Mar 09, 2020 5.553 5.553 5.266 5.359 43,283 -0.47(-8.10%)
Mar 06, 2020 5.886 5.923 5.747 5.831 27,012 -0.24(-3.96%)
Mar 05, 2020 6.247 6.284 5.895 6.071 24,312 -0.16(-2.53%)
Mar 04, 2020 6.256 6.256 5.677 6.229 27,166 +0.04(+0.60%)
Mar 03, 2020 6.080 6.247 6.080 6.191 15,565 +0.06(+0.90%)
Mar 02, 2020 6.201 6.284 6.016 6.136 30,678 +0.05(+0.76%)
Feb 28, 2020 6.377 6.377 5.695 6.090 64,398 -0.23(-3.66%)
Feb 27, 2020 6.340 6.414 6.321 6.321 46,553 -0.06(-0.87%)
Feb 26, 2020 6.423 6.525 6.340 6.377 9,368 +0.04(+0.58%)
Feb 25, 2020 6.599 6.631 6.340 6.340 27,871 -0.28(-4.20%)
Feb 24, 2020 6.571 6.728 6.506 6.617 24,037 -0.07(-1.11%)
Feb 21, 2020 6.700 6.812 6.610 6.691 22,690 -0.02(-0.28%)
Feb 20, 2020 6.571 6.710 6.571 6.710 11,716 +0.09(+1.40%)
Feb 19, 2020 6.626 6.691 6.549 6.617 15,134 +0.06(+0.99%)
Feb 18, 2020 6.599 6.631 6.525 6.552 14,300 +0.02(+0.28%)
Feb 14, 2020 6.682 6.710 6.534 6.534 13,938 -0.19(-2.75%)
Feb 13, 2020 6.700 6.793 6.608 6.719 8,983 -0.05(-0.68%)
Feb 12, 2020 6.793 6.812 6.719 6.765 8,277 +0.00(+0.00%)
Feb 11, 2020 6.719 6.793 6.673 6.765 14,811 +0.06(+0.83%)
Feb 10, 2020 6.663 6.710 6.589 6.710 22,043 +0.16(+2.40%)
Feb 07, 2020 6.682 6.682 6.525 6.552 15,559 -0.08(-1.26%)
Feb 06, 2020 6.663 6.710 6.580 6.636 51,156 -0.05(-0.69%)
Feb 05, 2020 6.682 6.691 6.636 6.682 32,176 +0.13(+1.98%)
Feb 04, 2020 6.580 6.691 6.506 6.552 25,996 +0.09(+1.36%)
Feb 03, 2020 6.515 6.707 6.434 6.464 35,303 +0.12(+1.97%)
Jan 31, 2020 6.663 6.663 6.340 6.340 38,142 -0.31(-4.60%)
Jan 30, 2020 6.571 6.691 6.570 6.645 8,532 -0.01(-0.14%)
Jan 29, 2020 6.700 6.710 6.617 6.654 19,000 -0.05(-0.69%)
Jan 28, 2020 6.727 6.727 6.626 6.700 7,700 +0.09(+1.40%)
Jan 27, 2020 6.488 6.858 6.488 6.608 21,024 -0.07(-1.11%)
Jan 24, 2020 6.812 6.997 6.645 6.682 12,858 -0.13(-1.90%)
Jan 23, 2020 6.599 6.821 6.589 6.812 16,194 +0.16(+2.36%)
Jan 22, 2020 6.950 6.960 6.563 6.654 33,673 -0.31(-4.52%)
Jan 21, 2020 7.108 7.163 6.960 6.969 22,622 -0.19(-2.71%)
Jan 17, 2020 7.339 7.339 7.108 7.163 26,796 -0.13(-1.78%)
Jan 16, 2020 7.228 7.330 7.163 7.293 8,595 +0.15(+2.07%)
Jan 15, 2020 7.089 7.228 7.080 7.145 15,947 +0.00(+0.00%)
Jan 14, 2020 7.302 7.356 7.089 7.145 32,718 -0.13(-1.78%)
Jan 13, 2020 7.256 7.376 7.228 7.274 23,542 +0.00(+0.00%)
Jan 10, 2020 7.348 7.432 7.237 7.274 32,307 -0.12(-1.63%)
Jan 09, 2020 7.311 7.404 7.256 7.395 17,243 +0.11(+1.52%)
Jan 08, 2020 7.348 7.376 7.284 7.284 22,594 -0.08(-1.13%)
Jan 07, 2020 7.339 7.422 7.339 7.367 9,047 -0.03(-0.38%)
Jan 06, 2020 7.358 7.487 7.311 7.395 30,532 -0.04(-0.50%)
Jan 03, 2020 7.469 7.533 7.404 7.432 18,584 -0.08(-1.11%)
Jan 02, 2020 7.413 7.524 7.413 7.515 10,076 -0.02(-0.25%)
Dec 31, 2019 7.515 7.543 7.478 7.533 15,559 +0.05(+0.62%)
Dec 30, 2019 7.644 7.644 7.368 7.487 50,650 +0.05(+0.62%)
Dec 27, 2019 7.496 7.496 7.404 7.441 20,745 -0.09(-1.23%)
Dec 26, 2019 7.524 7.561 7.473 7.533 53,266 +0.05(+0.62%)
Dec 24, 2019 7.487 7.535 7.466 7.487 6,050 +0.01(+0.12%)
Dec 23, 2019 7.469 7.596 7.413 7.478 37,035 +0.09(+1.25%)
Dec 20, 2019 7.654 7.654 7.279 7.385 96,598 -0.18(-2.33%)
Dec 19, 2019 7.559 7.607 7.503 7.561 31,221 -0.05(-0.61%)
Dec 18, 2019 7.654 7.672 7.510 7.607 35,352 +0.00(+0.00%)
Dec 17, 2019 7.450 7.644 7.413 7.607 181,069 +0.19(+2.49%)
Dec 16, 2019 7.496 7.561 7.358 7.422 80,075 -0.07(-0.99%)
Dec 13, 2019 7.469 7.570 7.398 7.496 27,985 -0.06(-0.74%)
Dec 12, 2019 7.617 7.681 7.496 7.552 39,864 -0.10(-1.33%)
Dec 11, 2019 7.589 7.663 7.496 7.654 38,801 +0.06(+0.85%)
Dec 10, 2019 7.274 7.598 7.200 7.589 107,050 +0.32(+4.46%)
Dec 09, 2019 7.182 7.274 7.143 7.265 41,774 +0.04(+0.51%)
Dec 06, 2019 7.163 7.256 7.052 7.228 30,578 +0.13(+1.83%)
Dec 05, 2019 7.034 7.163 7.034 7.098 33,697 +0.07(+1.05%)
Dec 04, 2019 6.987 7.098 6.969 7.024 22,470 +0.12(+1.74%)
Dec 03, 2019 7.061 7.108 6.904 6.904 14,231 -0.10(-1.45%)
Dec 02, 2019 7.172 7.191 6.886 7.006 56,685 -0.20(-2.82%)
Nov 29, 2019 7.237 7.311 7.153 7.210 4,754 -0.09(-1.27%)
Nov 27, 2019 7.385 7.404 7.274 7.302 35,657 -0.16(-2.11%)
Nov 26, 2019 6.969 7.515 6.812 7.459 139,825 +0.44(+6.33%)
Nov 25, 2019 6.969 7.034 6.830 7.015 16,136 +0.09(+1.34%)
Nov 22, 2019 7.191 7.191 6.876 6.923 21,286 -0.21(-2.98%)
Nov 21, 2019 7.256 7.302 7.081 7.135 22,487 -0.16(-2.16%)
Nov 20, 2019 7.284 7.330 6.525 7.293 56,682 -0.01(-0.13%)
Nov 19, 2019 7.154 7.330 7.094 7.302 45,616 +0.15(+2.07%)
Nov 18, 2019 7.006 7.182 6.904 7.154 48,228 +0.10(+1.44%)
Nov 15, 2019 7.404 7.404 7.052 7.052 30,254 -0.31(-4.27%)
Nov 14, 2019 7.309 7.413 7.309 7.367 122,503 +0.09(+1.27%)
Nov 13, 2019 7.284 7.321 7.201 7.275 83,308 -0.03(-0.38%)
Nov 12, 2019 7.229 7.348 7.173 7.302 99,535 +0.08(+1.15%)
Nov 11, 2019 7.091 7.229 7.061 7.220 95,734 +0.15(+2.08%)
Nov 08, 2019 6.833 7.100 6.799 7.072 297,983 +0.25(+3.64%)
Nov 07, 2019 6.713 6.870 6.641 6.824 74,396 +0.11(+1.65%)
Nov 06, 2019 6.667 6.805 6.667 6.713 19,892 -0.03(-0.41%)
Nov 05, 2019 6.722 6.759 6.667 6.741 20,417 +0.06(+0.83%)
Nov 04, 2019 6.833 6.833 6.685 6.685 12,895 -0.14(-2.02%)
Nov 01, 2019 6.768 6.824 6.750 6.824 21,936 +0.06(+0.82%)
Oct 31, 2019 6.621 6.768 6.621 6.768 24,489 +0.05(+0.68%)
Oct 30, 2019 6.676 6.731 6.593 6.722 19,374 +0.02(+0.27%)
Oct 29, 2019 6.676 6.750 6.603 6.704 17,443 -0.04(-0.55%)
Oct 28, 2019 6.667 6.768 6.593 6.741 23,493 +0.01(+0.14%)
Oct 25, 2019 6.796 6.870 6.729 6.731 9,990 -0.12(-1.75%)
Oct 24, 2019 6.722 6.906 6.695 6.851 187,976 +0.06(+0.81%)
Oct 23, 2019 6.842 6.851 6.731 6.796 11,183 -0.01(-0.14%)
Oct 22, 2019 6.814 6.860 6.742 6.805 7,755 -0.05(-0.67%)
Oct 21, 2019 6.741 6.851 6.728 6.851 37,405 +0.13(+1.92%)
Oct 18, 2019 6.695 6.787 6.603 6.722 14,986 -0.02(-0.27%)
Oct 17, 2019 6.667 6.787 6.584 6.741 25,172 +0.05(+0.69%)
Oct 16, 2019 6.722 6.722 6.630 6.695 16,316 -0.08(-1.22%)
Oct 15, 2019 6.630 6.777 6.589 6.777 15,352 +0.15(+2.22%)
Oct 14, 2019 6.649 6.658 6.510 6.630 9,508 -0.01(-0.14%)
Oct 11, 2019 6.851 6.851 6.639 6.639 27,148 -0.12(-1.77%)
Oct 10, 2019 6.851 6.885 6.621 6.759 27,205 -0.04(-0.54%)
Oct 09, 2019 6.639 6.851 6.496 6.796 28,244 +0.24(+3.65%)
Oct 08, 2019 6.630 6.690 6.529 6.556 7,836 -0.15(-2.20%)
Oct 07, 2019 6.639 6.768 6.584 6.704 24,969 +0.07(+1.11%)
Oct 04, 2019 6.547 6.685 6.455 6.630 17,918 +0.02(+0.28%)
Oct 03, 2019 6.603 6.649 6.566 6.612 10,202 -0.04(-0.55%)
Oct 02, 2019 6.612 6.658 6.575 6.649 21,644 +0.05(+0.70%)
Oct 01, 2019 6.768 6.768 6.603 6.603 22,517 -0.10(-1.51%)
Sep 30, 2019 6.603 6.777 6.603 6.704 52,314 +0.06(+0.97%)
Sep 27, 2019 6.713 6.722 6.612 6.639 42,243 -0.02(-0.28%)
Sep 26, 2019 6.860 6.873 6.649 6.658 49,796 -0.16(-2.30%)
Sep 25, 2019 6.805 6.888 6.741 6.814 16,921 +0.08(+1.23%)
Sep 24, 2019 6.897 6.965 6.695 6.731 47,470 -0.16(-2.27%)
Sep 23, 2019 6.722 6.906 6.722 6.888 60,894 +0.25(+3.74%)
Sep 20, 2019 6.649 6.704 6.492 6.639 108,920 +0.23(+3.59%)
Sep 19, 2019 6.741 6.787 6.372 6.409 39,695 -0.34(-5.05%)
Sep 18, 2019 6.824 6.854 6.750 6.750 28,193 -0.07(-1.08%)
Sep 17, 2019 6.879 6.897 6.787 6.824 35,345 -0.01(-0.13%)
Sep 16, 2019 6.621 6.906 6.621 6.833 42,629 +0.25(+3.78%)
Sep 13, 2019 6.547 6.925 6.547 6.584 47,347 +0.11(+1.71%)
Sep 12, 2019 6.934 6.962 6.464 6.474 62,618 -0.46(-6.64%)
Sep 11, 2019 7.091 7.183 6.768 6.934 72,632 -0.07(-1.05%)
Sep 10, 2019 6.667 7.045 6.472 7.008 91,527 +0.34(+5.11%)
Sep 09, 2019 6.437 6.676 6.423 6.667 95,107 +0.27(+4.17%)
Sep 06, 2019 6.437 6.437 6.391 6.400 8,904 -0.04(-0.57%)
Sep 05, 2019 6.345 6.446 6.308 6.437 26,032 +0.13(+2.04%)
Sep 04, 2019 6.363 6.363 6.262 6.308 16,835 +0.01(+0.15%)
Sep 03, 2019 6.400 6.428 6.280 6.299 29,882 -0.09(-1.44%)
Aug 30, 2019 6.354 6.437 6.317 6.391 23,782 +0.10(+1.61%)
Aug 29, 2019 6.400 6.400 6.289 6.289 27,780 -0.05(-0.73%)
Aug 28, 2019 6.312 6.363 6.271 6.335 24,770 +0.02(+0.29%)
Aug 27, 2019 6.335 6.372 6.216 6.317 25,392 +0.06(+0.88%)
Aug 26, 2019 6.151 6.343 6.105 6.262 21,286 +0.19(+3.19%)
Aug 23, 2019 6.087 6.187 6.032 6.068 49,736 -0.01(-0.15%)
Aug 22, 2019 6.289 6.326 6.078 6.078 53,909 -0.16(-2.51%)
Aug 21, 2019 6.400 6.429 6.234 6.234 34,308 -0.05(-0.73%)
Aug 20, 2019 6.207 6.446 6.156 6.280 44,206 +0.13(+2.10%)
Aug 19, 2019 6.197 6.197 6.096 6.151 10,186 +0.05(+0.75%)
Aug 16, 2019 6.068 6.243 6.022 6.105 18,135 +0.10(+1.69%)
Aug 15, 2019 6.013 6.067 5.995 6.004 14,065 +0.03(+0.46%)
Aug 14, 2019 6.025 6.025 5.967 5.977 16,474 -0.09(-1.51%)
Aug 13, 2019 5.949 6.068 5.949 6.068 3,644 +0.12(+2.00%)
Aug 12, 2019 5.922 6.059 5.922 5.949 15,895 -0.01(-0.15%)
Aug 09, 2019 5.977 5.977 5.958 5.958 11,909 -0.05(-0.76%)
Aug 08, 2019 6.086 6.169 6.004 6.004 25,723 -0.13(-2.09%)
Aug 07, 2019 5.977 6.279 5.931 6.132 15,326 +0.18(+3.08%)
Aug 06, 2019 5.903 6.141 5.867 5.949 13,169 +0.00(+0.00%)
Aug 05, 2019 6.096 6.096 5.949 5.949 14,486 -0.16(-2.69%)
Aug 02, 2019 6.141 6.195 6.096 6.114 8,522 -0.06(-1.04%)
Aug 01, 2019 6.251 6.297 6.178 6.178 23,405 -0.07(-1.17%)
Jul 31, 2019 6.306 6.379 6.251 6.251 60,879 -0.07(-1.16%)
Jul 30, 2019 6.132 6.398 6.132 6.324 26,920 +0.20(+3.29%)
Jul 29, 2019 6.096 6.132 6.068 6.123 11,029 +0.11(+1.83%)
Jul 26, 2019 6.031 6.214 5.977 6.013 11,800 +0.02(+0.31%)
Jul 25, 2019 5.995 6.086 5.958 5.995 10,510 +0.04(+0.61%)
Jul 24, 2019 5.739 6.086 5.739 5.958 59,389 +0.19(+3.33%)
Jul 23, 2019 5.748 5.803 5.748 5.766 24,331 -0.01(-0.16%)
Jul 22, 2019 5.821 5.839 5.766 5.775 9,873 +0.02(+0.32%)
Jul 19, 2019 5.775 5.858 5.731 5.757 11,472 -0.09(-1.56%)
Jul 18, 2019 5.867 5.949 5.803 5.848 8,231 +0.06(+1.11%)
Jul 17, 2019 5.958 5.958 5.729 5.784 18,940 -0.02(-0.32%)
Jul 16, 2019 5.739 5.848 5.739 5.803 7,492 +0.00(+0.00%)
Jul 15, 2019 5.729 5.839 5.729 5.803 12,149 -0.04(-0.63%)
Jul 12, 2019 5.804 5.912 5.804 5.839 23,163 +0.02(+0.31%)
Jul 11, 2019 5.839 5.839 5.752 5.821 13,625 +0.03(+0.47%)
Jul 10, 2019 5.784 5.862 5.693 5.793 25,449 +0.02(+0.32%)
Jul 09, 2019 5.684 5.830 5.674 5.775 13,831 +0.00(+0.00%)
Jul 08, 2019 5.803 5.848 5.757 5.775 10,749 +0.01(+0.16%)
Jul 05, 2019 5.757 5.784 5.693 5.766 13,111 +0.00(+0.00%)
Jul 03, 2019 5.537 5.775 5.537 5.766 7,429 +0.27(+5.00%)
Jul 02, 2019 5.748 5.784 5.491 5.491 13,143 -0.26(-4.46%)
Jul 01, 2019 5.757 5.821 5.748 5.748 11,882 -0.02(-0.32%)
Jun 28, 2019 5.784 5.839 5.491 5.766 178,313 -0.05(-0.94%)
Jun 27, 2019 5.620 5.821 5.574 5.821 34,896 +0.17(+3.08%)
Jun 26, 2019 5.684 5.789 5.601 5.647 16,768 -0.15(-2.53%)
Jun 25, 2019 5.729 5.812 5.693 5.793 16,288 +0.04(+0.64%)
Jun 24, 2019 5.793 5.986 5.674 5.757 29,539 -0.05(-0.94%)
Jun 21, 2019 5.729 5.821 5.693 5.812 60,858 +0.01(+0.16%)
Jun 20, 2019 5.850 5.871 5.693 5.803 21,658 -0.12(-2.01%)
Jun 19, 2019 5.977 5.995 5.867 5.922 26,516 -0.05(-0.77%)
Jun 18, 2019 5.922 5.986 5.922 5.967 33,092 +0.04(+0.62%)
Jun 17, 2019 5.812 5.977 5.771 5.931 33,168 +0.10(+1.73%)
Jun 14, 2019 5.839 5.862 5.775 5.830 31,467 -0.01(-0.16%)
Jun 13, 2019 5.775 5.839 5.720 5.839 14,024 +0.10(+1.75%)
Jun 12, 2019 5.720 5.739 5.711 5.739 9,125 +0.02(+0.32%)
Jun 11, 2019 5.739 5.793 5.684 5.720 20,636 -0.03(-0.48%)
Jun 10, 2019 5.702 5.803 5.702 5.748 24,092 +0.03(+0.48%)
Jun 07, 2019 5.656 5.748 5.656 5.720 17,700 +0.07(+1.30%)
Jun 06, 2019 5.665 5.684 5.638 5.647 15,635 -0.02(-0.32%)
Jun 05, 2019 5.702 5.720 5.647 5.665 22,828 -0.05(-0.96%)
Jun 04, 2019 5.620 5.720 5.597 5.720 24,370 +0.16(+2.80%)
Jun 03, 2019 5.537 5.610 5.537 5.565 31,399 +0.03(+0.50%)
May 31, 2019 5.601 5.629 5.537 5.537 24,911 -0.13(-2.26%)
May 30, 2019 5.629 5.674 5.620 5.665 30,811 +0.04(+0.65%)
May 29, 2019 5.629 5.674 5.629 5.629 27,434 -0.01(-0.16%)
May 28, 2019 5.674 5.674 5.638 5.638 11,483 -0.02(-0.32%)
May 24, 2019 5.693 5.693 5.610 5.656 14,203 +0.05(+0.82%)
May 23, 2019 5.647 5.647 5.610 5.610 22,579 -0.08(-1.45%)
May 22, 2019 5.702 5.702 5.638 5.693 21,787 -0.01(-0.16%)
May 21, 2019 5.656 5.748 5.638 5.702 13,158 +0.05(+0.97%)
May 20, 2019 5.620 5.656 5.620 5.647 6,682 +0.03(+0.49%)
May 17, 2019 5.592 5.633 5.592 5.620 14,094 -0.05(-0.81%)
May 16, 2019 5.629 5.720 5.629 5.665 12,648 +0.09(+1.63%)
May 15, 2019 5.383 5.574 5.383 5.574 15,041 +0.13(+2.34%)
May 14, 2019 5.374 5.465 5.374 5.447 26,256 +0.06(+1.18%)
May 13, 2019 5.347 5.411 5.347 5.383 23,351 +0.01(+0.17%)
May 10, 2019 5.356 5.399 5.343 5.374 25,182 +0.02(+0.34%)
May 09, 2019 5.302 5.356 5.302 5.356 11,382 +0.05(+1.03%)
May 08, 2019 5.393 5.446 5.274 5.302 33,497 +0.05(+0.87%)
May 07, 2019 5.365 5.456 5.202 5.256 29,816 +0.11(+2.12%)
May 06, 2019 5.002 5.256 5.002 5.147 15,566 +0.15(+2.91%)
May 03, 2019 5.011 5.022 4.956 5.002 11,216 -0.04(-0.72%)
May 02, 2019 5.047 5.047 4.992 5.038 11,740 -0.01(-0.18%)
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.