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

Tiptree Fncl Cl A (NQ: TIPT )

17.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2019 5.402 5.403 5.092 5.183 33,971 -0.22(-4.04%)
Apr 29, 2019 5.283 5.411 5.283 5.402 11,155 +0.11(+2.06%)
Apr 26, 2019 5.347 5.383 5.283 5.293 16,495 -0.05(-1.02%)
Apr 25, 2019 5.520 5.638 5.338 5.347 16,717 -0.19(-3.45%)
Apr 24, 2019 5.547 5.574 5.529 5.538 7,367 +0.02(+0.33%)
Apr 23, 2019 5.447 5.565 5.447 5.520 30,580 +0.05(+0.83%)
Apr 22, 2019 5.684 5.702 5.474 5.474 18,496 -0.21(-3.68%)
Apr 18, 2019 5.765 5.820 5.684 5.684 16,824 -0.11(-1.88%)
Apr 17, 2019 5.765 5.811 5.759 5.793 18,334 +0.02(+0.31%)
Apr 16, 2019 5.774 5.802 5.765 5.774 26,442 +0.01(+0.16%)
Apr 15, 2019 5.729 5.774 5.720 5.765 25,680 +0.02(+0.32%)
Apr 12, 2019 5.765 5.774 5.732 5.747 20,343 -0.03(-0.47%)
Apr 11, 2019 5.684 5.784 5.684 5.774 69,468 +0.10(+1.76%)
Apr 10, 2019 5.711 5.756 5.674 5.674 24,345 -0.03(-0.48%)
Apr 09, 2019 5.747 5.774 5.702 5.702 56,757 -0.05(-0.95%)
Apr 08, 2019 5.765 5.793 5.747 5.756 11,581 -0.02(-0.32%)
Apr 05, 2019 5.765 5.784 5.756 5.774 15,615 -0.01(-0.16%)
Apr 04, 2019 5.765 5.820 5.765 5.784 29,925 +0.02(+0.32%)
Apr 03, 2019 5.774 5.795 5.747 5.765 86,098 -0.01(-0.16%)
Apr 02, 2019 5.747 5.774 5.738 5.774 12,118 +0.01(+0.16%)
Apr 01, 2019 5.774 5.808 5.756 5.765 98,366 +0.01(+0.16%)
Mar 29, 2019 5.729 5.820 5.728 5.756 61,361 +0.02(+0.32%)
Mar 28, 2019 5.729 5.738 5.711 5.738 23,139 +0.02(+0.32%)
Mar 27, 2019 5.729 5.747 5.702 5.720 135,113 +0.00(+0.00%)
Mar 26, 2019 5.729 5.738 5.718 5.720 27,189 +0.00(+0.00%)
Mar 25, 2019 5.647 5.729 5.647 5.720 7,674 +0.07(+1.29%)
Mar 22, 2019 5.702 5.711 5.638 5.647 80,825 -0.03(-0.56%)
Mar 21, 2019 5.688 5.787 5.679 5.679 104,246 -0.01(-0.16%)
Mar 20, 2019 5.670 5.760 5.670 5.688 82,959 +0.02(+0.32%)
Mar 19, 2019 5.652 5.742 5.652 5.670 50,243 +0.02(+0.32%)
Mar 18, 2019 5.664 5.697 5.591 5.652 28,077 +0.00(+0.00%)
Mar 15, 2019 5.652 5.697 5.421 5.652 125,290 +0.04(+0.64%)
Mar 14, 2019 5.326 5.634 5.326 5.616 18,756 +0.29(+5.43%)
Mar 13, 2019 5.263 5.326 5.245 5.326 48,056 +0.07(+1.38%)
Mar 12, 2019 5.236 5.290 5.236 5.254 6,546 +0.01(+0.17%)
Mar 11, 2019 5.218 5.245 5.209 5.245 9,357 +0.03(+0.52%)
Mar 08, 2019 5.299 5.299 5.200 5.218 13,048 -0.11(-2.04%)
Mar 07, 2019 5.218 5.335 5.200 5.326 16,276 +0.05(+1.03%)
Mar 06, 2019 5.435 5.471 5.272 5.272 11,436 -0.19(-3.48%)
Mar 05, 2019 5.281 5.534 5.281 5.462 7,283 +0.07(+1.34%)
Mar 04, 2019 5.489 5.543 5.354 5.390 22,375 -0.13(-2.30%)
Mar 01, 2019 5.570 5.570 5.408 5.516 15,149 -0.03(-0.49%)
Feb 28, 2019 5.516 5.616 5.507 5.543 15,095 -0.09(-1.61%)
Feb 27, 2019 5.661 5.688 5.616 5.634 4,035 -0.03(-0.48%)
Feb 26, 2019 5.697 5.697 5.661 5.661 6,400 +0.01(+0.16%)
Feb 25, 2019 5.697 5.797 5.616 5.652 24,562 -0.05(-0.79%)
Feb 22, 2019 5.724 5.724 5.670 5.697 28,419 +0.00(+0.00%)
Feb 21, 2019 5.661 5.697 5.661 5.697 11,868 +0.06(+1.12%)
Feb 20, 2019 5.679 5.787 5.634 5.634 81,060 -0.05(-0.95%)
Feb 19, 2019 5.760 5.787 5.634 5.688 116,146 -0.03(-0.47%)
Feb 15, 2019 5.670 5.787 5.661 5.715 28,198 +0.08(+1.44%)
Feb 14, 2019 5.661 5.697 5.634 5.634 29,148 -0.02(-0.32%)
Feb 13, 2019 5.652 5.688 5.598 5.652 11,827 +0.05(+0.81%)
Feb 12, 2019 5.616 5.679 5.526 5.607 24,691 +0.08(+1.47%)
Feb 11, 2019 5.552 5.607 5.516 5.525 13,900 +0.03(+0.49%)
Feb 08, 2019 5.607 5.607 5.498 5.498 45,339 -0.06(-1.14%)
Feb 07, 2019 5.516 5.607 5.516 5.561 17,740 +0.05(+0.82%)
Feb 06, 2019 5.480 5.570 5.471 5.516 21,496 +0.05(+0.83%)
Feb 05, 2019 5.598 5.598 5.466 5.471 33,890 -0.08(-1.47%)
Feb 04, 2019 5.516 5.552 5.426 5.552 50,887 +0.15(+2.85%)
Feb 01, 2019 5.426 5.489 5.390 5.399 16,255 +0.02(+0.34%)
Jan 31, 2019 5.326 5.480 5.326 5.381 49,916 +0.03(+0.51%)
Jan 30, 2019 5.227 5.362 5.210 5.353 79,340 +0.14(+2.78%)
Jan 29, 2019 5.218 5.290 5.200 5.209 29,784 +0.00(+0.00%)
Jan 28, 2019 5.272 5.272 5.161 5.209 12,194 -0.12(-2.21%)
Jan 25, 2019 5.308 5.344 5.249 5.326 23,664 +0.04(+0.68%)
Jan 24, 2019 5.372 5.372 5.218 5.290 16,107 -0.11(-2.01%)
Jan 23, 2019 5.145 5.408 5.050 5.399 89,687 +0.31(+6.04%)
Jan 22, 2019 4.937 5.372 4.937 5.091 29,426 +0.10(+1.99%)
Jan 18, 2019 5.046 5.109 4.969 4.992 25,213 -0.06(-1.25%)
Jan 17, 2019 4.974 5.118 4.974 5.055 34,452 +0.07(+1.36%)
Jan 16, 2019 5.019 5.064 4.956 4.987 12,487 -0.08(-1.52%)
Jan 15, 2019 5.055 5.189 4.992 5.064 14,269 -0.02(-0.36%)
Jan 14, 2019 5.055 5.145 5.014 5.082 22,826 -0.04(-0.71%)
Jan 11, 2019 5.182 5.218 4.838 5.118 12,053 -0.10(-1.91%)
Jan 10, 2019 5.236 5.281 5.182 5.218 10,788 -0.07(-1.37%)
Jan 09, 2019 5.272 5.381 5.222 5.290 11,106 +0.05(+0.86%)
Jan 08, 2019 5.299 5.299 5.037 5.245 10,951 -0.05(-0.85%)
Jan 07, 2019 5.136 5.299 5.136 5.290 28,652 +0.15(+2.99%)
Jan 04, 2019 5.055 5.281 5.028 5.136 37,598 +0.14(+2.90%)
Jan 03, 2019 5.064 5.073 4.974 4.992 15,599 -0.10(-1.95%)
Jan 02, 2019 5.055 5.091 5.028 5.091 6,785 +0.04(+0.72%)
Dec 31, 2018 5.037 5.254 5.037 5.055 46,223 +0.07(+1.45%)
Dec 28, 2018 4.802 5.109 4.793 4.983 26,429 +0.13(+2.61%)
Dec 27, 2018 4.829 4.974 4.775 4.856 41,937 -0.05(-1.10%)
Dec 26, 2018 4.757 5.001 4.703 4.910 46,446 +0.12(+2.45%)
Dec 24, 2018 4.531 4.838 4.531 4.793 34,502 +0.25(+5.58%)
Dec 21, 2018 4.874 5.037 4.540 4.540 139,003 -0.29(-5.99%)
Dec 20, 2018 4.910 4.937 4.775 4.829 32,769 -0.06(-1.29%)
Dec 19, 2018 4.910 4.974 4.829 4.892 31,166 +0.01(+0.19%)
Dec 18, 2018 4.748 5.028 4.748 4.883 40,368 +0.22(+4.65%)
Dec 17, 2018 4.811 4.883 4.648 4.666 37,549 -0.11(-2.27%)
Dec 14, 2018 4.892 4.928 4.775 4.775 13,491 -0.12(-2.40%)
Dec 13, 2018 4.910 4.992 4.883 4.892 15,546 -0.06(-1.28%)
Dec 12, 2018 4.956 4.965 4.870 4.956 22,804 +0.07(+1.48%)
Dec 11, 2018 4.838 4.928 4.838 4.883 8,924 +0.10(+2.08%)
Dec 10, 2018 4.702 4.874 4.639 4.784 16,913 +0.09(+1.93%)
Dec 07, 2018 4.766 4.856 4.684 4.693 30,963 -0.10(-2.08%)
Dec 06, 2018 4.928 4.986 4.757 4.793 29,857 -0.16(-3.28%)
Dec 04, 2018 5.037 5.200 4.910 4.956 41,247 -0.13(-2.49%)
Dec 03, 2018 4.937 5.254 4.937 5.082 23,931 +0.13(+2.55%)
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%)
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.