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 (%)
Nov 30, 2015 6.232 6.277 5.982 6.143 54,674 -0.11(-1.72%)
Nov 27, 2015 6.205 6.304 6.205 6.250 18,223 +0.01(+0.14%)
Nov 25, 2015 6.304 6.241 6.241 6.241 42,722 -0.04(-0.57%)
Nov 24, 2015 5.892 6.304 5.892 6.277 35,170 +0.04(+0.57%)
Nov 23, 2015 6.000 6.250 6.000 6.241 21,989 +0.18(+2.95%)
Nov 20, 2015 6.107 6.232 6.027 6.062 26,847 +0.03(+0.44%)
Nov 19, 2015 6.161 6.214 5.910 6.035 20,523 -0.03(-0.44%)
Nov 18, 2015 5.928 6.304 5.928 6.062 41,151 -0.07(-1.17%)
Nov 17, 2015 6.232 6.259 6.107 6.134 25,970 -0.13(-2.00%)
Nov 16, 2015 6.304 6.304 5.597 6.259 32,887 +0.46(+8.02%)
Nov 13, 2015 5.660 5.910 5.647 5.794 31,193 -0.08(-1.37%)
Nov 12, 2015 5.937 6.044 5.803 5.874 18,432 -0.21(-3.52%)
Nov 11, 2015 6.089 6.143 6.089 6.089 6,699 -0.13(-2.16%)
Nov 10, 2015 6.259 6.491 6.015 6.223 30,802 +0.13(+2.05%)
Nov 09, 2015 6.366 6.491 6.009 6.098 28,880 -0.16(-2.57%)
Nov 06, 2015 6.125 6.491 6.125 6.259 37,970 +0.04(+0.72%)
Nov 05, 2015 6.339 6.348 6.178 6.214 22,917 -0.04(-0.71%)
Nov 04, 2015 6.277 6.304 6.098 6.259 30,222 +0.12(+1.89%)
Nov 03, 2015 6.170 6.607 5.910 6.143 29,046 -0.07(-1.15%)
Nov 02, 2015 6.018 6.322 6.018 6.214 59,420 +0.16(+2.66%)
Oct 30, 2015 6.161 6.259 5.946 6.053 22,774 -0.08(-1.31%)
Oct 29, 2015 6.527 6.527 5.705 6.134 27,948 -0.14(-2.28%)
Oct 28, 2015 6.375 6.438 6.178 6.277 84,073 +0.36(+6.04%)
Oct 27, 2015 6.304 6.330 5.883 5.919 22,421 -0.42(-6.63%)
Oct 26, 2015 6.384 6.581 6.000 6.339 15,724 -0.04(-0.56%)
Oct 23, 2015 6.393 6.585 6.313 6.375 40,287 +0.00(+0.00%)
Oct 22, 2015 6.500 6.500 6.259 6.375 33,151 +0.28(+4.55%)
Oct 21, 2015 6.509 6.563 6.089 6.098 25,699 -0.38(-5.93%)
Oct 20, 2015 6.447 6.563 6.447 6.483 16,485 +0.06(+0.97%)
Oct 19, 2015 6.684 6.706 6.313 6.420 18,158 -0.01(-0.14%)
Oct 16, 2015 6.465 6.617 6.237 6.429 41,408 +0.01(+0.14%)
Oct 15, 2015 5.767 6.438 5.749 6.420 45,177 +0.49(+8.30%)
Oct 14, 2015 5.883 6.304 5.883 5.928 28,495 +0.10(+1.69%)
Oct 13, 2015 5.883 6.170 5.678 5.830 37,236 -0.06(-1.06%)
Oct 12, 2015 5.758 6.000 5.758 5.892 31,952 +0.20(+3.45%)
Oct 09, 2015 6.465 6.465 5.606 5.696 62,403 -0.71(-11.03%)
Oct 08, 2015 6.348 6.643 6.170 6.402 64,051 +0.04(+0.56%)
Oct 07, 2015 6.169 6.509 5.606 6.366 84,824 +0.38(+6.43%)
Oct 06, 2015 6.295 6.465 5.857 5.982 44,229 -0.30(-4.70%)
Oct 05, 2015 5.490 6.330 5.490 6.277 45,528 +0.77(+13.96%)
Oct 02, 2015 5.418 5.535 5.162 5.508 53,855 +0.11(+1.99%)
Oct 01, 2015 5.749 5.794 5.302 5.401 36,568 -0.32(-5.62%)
Sep 30, 2015 5.445 5.830 5.061 5.722 94,515 +0.33(+6.14%)
Sep 29, 2015 5.678 5.722 5.383 5.392 53,942 -0.21(-3.67%)
Sep 28, 2015 6.071 6.071 5.562 5.597 62,077 -0.47(-7.81%)
Sep 25, 2015 6.527 6.572 6.044 6.071 44,572 -0.36(-5.56%)
Sep 24, 2015 6.474 6.527 6.357 6.429 30,390 -0.10(-1.51%)
Sep 23, 2015 6.456 6.554 6.420 6.527 33,886 +0.13(+2.10%)
Sep 22, 2015 6.375 6.635 6.366 6.393 56,359 -0.02(-0.28%)
Sep 21, 2015 6.170 6.429 6.129 6.411 41,315 +0.35(+5.75%)
Sep 18, 2015 6.107 6.474 6.062 6.062 306,686 -0.30(-4.78%)
Sep 17, 2015 6.438 6.500 6.339 6.366 67,822 +0.03(+0.42%)
Sep 16, 2015 6.384 6.438 6.259 6.339 53,830 +0.00(+0.00%)
Sep 15, 2015 6.500 6.500 6.286 6.339 68,084 -0.13(-2.07%)
Sep 14, 2015 6.411 6.581 6.259 6.474 73,011 +0.26(+4.17%)
Sep 11, 2015 6.214 6.411 6.089 6.214 88,287 +0.04(+0.72%)
Sep 10, 2015 5.302 6.268 5.302 6.170 52,550 +0.85(+15.97%)
Sep 09, 2015 5.329 5.553 5.249 5.320 60,179 +0.01(+0.17%)
Sep 08, 2015 5.007 5.329 5.007 5.311 97,557 +0.40(+8.20%)
Sep 04, 2015 4.909 4.909 4.909 4.909 14,650 -0.04(-0.90%)
Sep 03, 2015 5.195 5.195 4.945 4.954 38,755 -0.28(-5.30%)
Sep 02, 2015 5.213 5.240 5.097 5.231 42,746 +0.04(+0.69%)
Sep 01, 2015 5.222 5.249 5.150 5.195 31,725 -0.15(-2.84%)
Aug 31, 2015 4.980 5.347 4.980 5.347 29,920 +0.35(+6.98%)
Aug 28, 2015 4.766 5.186 4.766 4.998 24,559 +0.18(+3.71%)
Aug 27, 2015 4.757 4.931 4.712 4.819 24,876 +0.05(+1.13%)
Aug 26, 2015 4.775 4.819 4.685 4.766 35,466 +0.11(+2.30%)
Aug 25, 2015 4.855 4.918 4.623 4.658 30,885 -0.07(-1.51%)
Aug 24, 2015 4.730 4.936 4.658 4.730 34,451 -0.13(-2.58%)
Aug 21, 2015 4.855 5.016 4.712 4.855 42,202 -0.11(-2.16%)
Aug 20, 2015 4.971 5.079 4.962 4.962 26,791 -0.06(-1.25%)
Aug 19, 2015 5.079 5.123 5.007 5.025 26,012 -0.08(-1.58%)
Aug 18, 2015 5.294 5.294 5.097 5.106 25,035 -0.08(-1.55%)
Aug 17, 2015 5.266 5.266 5.123 5.186 16,424 -0.04(-0.68%)
Aug 14, 2015 5.070 5.231 5.007 5.222 15,741 +0.06(+1.21%)
Aug 13, 2015 5.025 5.302 5.016 5.159 25,151 +0.15(+3.04%)
Aug 12, 2015 5.052 5.106 4.945 5.007 17,718 -0.05(-1.06%)
Aug 11, 2015 5.249 5.302 5.021 5.061 25,397 -0.21(-3.90%)
Aug 10, 2015 5.320 5.365 5.168 5.266 46,224 +0.16(+3.15%)
Aug 07, 2015 5.168 5.427 5.043 5.106 35,762 -0.13(-2.56%)
Aug 06, 2015 5.356 5.588 5.168 5.240 16,717 -0.11(-2.01%)
Aug 05, 2015 5.365 5.461 5.199 5.347 33,911 -0.06(-1.16%)
Aug 04, 2015 5.383 5.472 5.338 5.410 23,021 +0.09(+1.68%)
Aug 03, 2015 5.293 5.401 5.141 5.320 57,756 +0.05(+1.02%)
Jul 31, 2015 5.440 5.440 5.220 5.266 108,385 -0.19(-3.44%)
Jul 30, 2015 5.508 5.526 5.374 5.454 13,499 -0.13(-2.40%)
Jul 29, 2015 5.544 5.846 5.502 5.588 19,125 +0.12(+2.12%)
Jul 28, 2015 5.588 5.722 5.452 5.472 28,758 -0.10(-1.77%)
Jul 27, 2015 5.633 5.633 5.553 5.570 17,310 -0.04(-0.64%)
Jul 24, 2015 5.678 5.687 5.575 5.606 29,305 -0.10(-1.72%)
Jul 23, 2015 5.785 5.839 5.705 5.705 31,122 -0.05(-0.93%)
Jul 22, 2015 5.660 5.767 5.660 5.758 12,158 -0.03(-0.46%)
Jul 21, 2015 5.874 5.892 5.722 5.785 22,109 -0.09(-1.52%)
Jul 20, 2015 5.946 5.973 5.812 5.874 29,950 -0.04(-0.61%)
Jul 17, 2015 5.973 5.991 5.866 5.910 35,970 -0.02(-0.30%)
Jul 16, 2015 5.883 5.955 5.839 5.928 19,235 +0.06(+1.07%)
Jul 15, 2015 5.910 5.919 5.821 5.866 59,199 +0.01(+0.15%)
Jul 14, 2015 6.009 6.009 5.857 5.857 38,516 -0.09(-1.50%)
Jul 13, 2015 5.928 6.030 5.919 5.946 38,904 +0.01(+0.15%)
Jul 10, 2015 5.910 5.964 5.866 5.937 37,207 +0.03(+0.45%)
Jul 09, 2015 6.116 6.116 5.821 5.910 48,561 -0.14(-2.36%)
Jul 08, 2015 6.089 6.107 5.973 6.053 53,676 -0.06(-1.02%)
Jul 07, 2015 6.223 6.223 6.035 6.116 56,882 -0.10(-1.58%)
Jul 06, 2015 6.205 6.366 6.134 6.214 62,199 -0.05(-0.86%)
Jul 02, 2015 6.635 6.268 6.268 6.268 35,900 -0.31(-4.76%)
Jul 01, 2015 6.527 6.679 6.411 6.581 75,783 +0.10(+1.52%)
Jun 30, 2015 6.545 6.876 6.438 6.483 122,210 -0.08(-1.23%)
Jun 29, 2015 6.572 6.751 6.357 6.563 216,412 -0.01(-0.14%)
Jun 26, 2015 6.411 6.787 6.357 6.572 2,618,543 +0.11(+1.66%)
Jun 25, 2015 6.438 6.661 6.232 6.465 213,847 +0.19(+2.99%)
Jun 24, 2015 6.330 6.500 6.241 6.277 70,865 -0.03(-0.43%)
Jun 23, 2015 6.187 6.464 6.187 6.304 144,731 +0.01(+0.14%)
Jun 22, 2015 6.411 6.420 6.250 6.295 72,107 -0.08(-1.26%)
Jun 19, 2015 6.313 6.402 6.152 6.375 75,856 +0.12(+1.86%)
Jun 18, 2015 6.259 6.447 6.170 6.259 52,660 +0.00(+0.00%)
Jun 17, 2015 6.223 6.438 6.107 6.259 113,493 +0.00(+0.00%)
Jun 16, 2015 6.071 6.643 6.071 6.259 203,404 +0.02(+0.29%)
Jun 15, 2015 6.787 7.323 6.170 6.241 278,312 -0.55(-8.04%)
Jun 12, 2015 6.241 6.840 6.214 6.787 35,988 +0.55(+8.90%)
Jun 11, 2015 6.470 6.470 6.214 6.232 20,136 +0.06(+1.01%)
Jun 10, 2015 6.205 6.527 6.161 6.170 65,172 +0.03(+0.44%)
Jun 09, 2015 6.214 6.214 6.116 6.143 17,006 -0.06(-1.01%)
Jun 08, 2015 6.062 6.250 6.062 6.205 23,213 +0.13(+2.06%)
Jun 05, 2015 6.152 6.268 6.062 6.080 44,212 +0.02(+0.29%)
Jun 04, 2015 6.491 6.545 6.053 6.062 83,407 -0.52(-7.88%)
Jun 03, 2015 6.035 6.590 5.991 6.581 51,022 +0.53(+8.71%)
Jun 02, 2015 5.991 6.116 5.982 6.053 30,826 +0.04(+0.74%)
Jun 01, 2015 5.955 6.027 5.955 6.009 37,012 +0.03(+0.45%)
May 29, 2015 5.991 6.035 5.946 5.982 17,597 -0.03(-0.45%)
May 28, 2015 5.991 6.080 5.950 6.009 41,232 +0.00(+0.00%)
May 27, 2015 6.009 6.053 5.925 6.009 37,488 -0.02(-0.30%)
May 26, 2015 6.009 6.035 5.901 6.027 26,492 +0.00(+0.00%)
May 22, 2015 5.910 6.027 6.027 6.027 13,644 +0.05(+0.90%)
May 21, 2015 6.000 6.076 5.901 5.973 64,195 +0.13(+2.30%)
May 20, 2015 5.910 6.018 5.812 5.839 51,217 -0.17(-2.83%)
May 19, 2015 6.053 6.196 5.901 6.009 27,457 +0.17(+2.91%)
May 18, 2015 5.821 6.080 5.767 5.839 37,332 +0.09(+1.56%)
May 15, 2015 5.767 6.205 5.749 5.749 32,081 -0.04(-0.77%)
May 14, 2015 5.803 5.928 5.651 5.794 30,441 -0.02(-0.31%)
May 13, 2015 5.874 5.955 5.731 5.812 22,901 +0.07(+1.25%)
May 12, 2015 5.670 5.866 5.669 5.740 18,573 -0.01(-0.16%)
May 11, 2015 5.767 5.785 5.638 5.749 12,770 +0.04(+0.63%)
May 08, 2015 5.848 5.874 5.651 5.714 19,645 -0.09(-1.54%)
May 07, 2015 5.856 5.874 5.705 5.803 24,457 +0.00(+0.00%)
May 06, 2015 5.767 5.857 5.651 5.803 17,744 +0.00(+0.00%)
May 05, 2015 5.803 6.062 5.776 5.803 19,111 -0.08(-1.37%)
May 04, 2015 6.116 6.116 5.848 5.883 29,199 -0.05(-0.90%)
May 01, 2015 5.946 5.946 5.859 5.937 34,887 -0.09(-1.48%)
Apr 30, 2015 5.919 6.062 5.821 6.027 26,288 +0.08(+1.35%)
Apr 29, 2015 6.089 6.187 5.825 5.946 20,199 -0.13(-2.21%)
Apr 28, 2015 6.027 6.259 6.009 6.080 49,502 +0.13(+2.26%)
Apr 27, 2015 5.812 6.035 5.812 5.946 104,397 -0.08(-1.34%)
Apr 24, 2015 5.892 6.035 5.892 6.027 28,615 +0.19(+3.22%)
Apr 23, 2015 5.874 6.062 5.722 5.839 40,674 +0.12(+2.03%)
Apr 22, 2015 5.839 5.866 5.722 5.722 10,958 -0.09(-1.54%)
Apr 21, 2015 5.928 5.928 5.774 5.812 17,169 +0.03(+0.46%)
Apr 20, 2015 5.633 5.892 5.633 5.785 29,161 +0.12(+2.05%)
Apr 17, 2015 5.642 5.767 5.642 5.669 27,487 -0.04(-0.78%)
Apr 16, 2015 5.705 5.937 5.642 5.714 64,152 +0.01(+0.16%)
Apr 15, 2015 5.642 5.937 5.642 5.705 19,843 +0.11(+1.92%)
Apr 14, 2015 5.710 6.018 5.562 5.597 18,287 -0.09(-1.57%)
Apr 13, 2015 5.517 5.892 5.517 5.687 22,224 +0.05(+0.95%)
Apr 10, 2015 5.937 5.982 5.544 5.633 20,390 -0.22(-3.82%)
Apr 09, 2015 5.919 5.937 5.855 5.857 14,180 +0.03(+0.46%)
Apr 08, 2015 5.991 6.000 5.812 5.830 20,189 -0.29(-4.68%)
Apr 07, 2015 6.187 6.205 5.977 6.116 12,674 -0.01(-0.15%)
Apr 06, 2015 6.384 6.384 5.982 6.125 22,965 -0.03(-0.44%)
Apr 02, 2015 6.125 6.152 6.152 6.152 14,874 -0.02(-0.29%)
Apr 01, 2015 6.035 6.250 6.035 6.170 27,651 +0.24(+4.07%)
Mar 31, 2015 5.794 5.964 5.794 5.928 34,653 +0.05(+0.91%)
Mar 30, 2015 5.874 6.080 5.812 5.874 26,184 +0.02(+0.31%)
Mar 27, 2015 5.758 5.892 5.758 5.857 13,992 +0.04(+0.77%)
Mar 26, 2015 5.946 5.946 5.670 5.812 18,651 -0.11(-1.81%)
Mar 25, 2015 5.982 6.027 5.901 5.919 25,243 +0.05(+0.91%)
Mar 24, 2015 5.928 6.027 5.812 5.866 37,554 -0.05(-0.91%)
Mar 23, 2015 5.758 5.937 5.758 5.919 23,140 +0.18(+3.12%)
Mar 20, 2015 5.454 5.942 5.454 5.740 55,633 -0.02(-0.31%)
Mar 19, 2015 5.669 6.205 5.642 5.758 36,536 +0.05(+0.94%)
Mar 18, 2015 5.669 5.749 5.578 5.705 12,806 -0.13(-2.15%)
Mar 17, 2015 5.857 5.964 5.696 5.830 32,322 +0.11(+1.88%)
Mar 16, 2015 5.660 5.946 5.660 5.722 20,769 +0.07(+1.27%)
Mar 13, 2015 5.660 5.767 5.633 5.651 18,400 -0.04(-0.63%)
Mar 12, 2015 5.553 5.767 5.553 5.687 21,772 +0.19(+3.41%)
Mar 11, 2015 5.499 5.668 5.463 5.499 32,191 +0.02(+0.33%)
Mar 10, 2015 5.767 5.964 5.454 5.481 31,327 -0.29(-4.96%)
Mar 09, 2015 6.018 6.259 5.651 5.767 49,311 -0.48(-7.73%)
Mar 06, 2015 6.366 6.411 6.250 6.250 19,833 -0.12(-1.83%)
Mar 05, 2015 6.420 6.483 6.366 6.366 20,697 -0.06(-0.97%)
Mar 04, 2015 6.420 6.474 6.313 6.429 6,444 +0.00(+0.00%)
Mar 03, 2015 6.429 6.527 6.429 6.429 4,741 -0.03(-0.42%)
Mar 02, 2015 6.500 6.590 6.411 6.456 8,829 -0.04(-0.69%)
Feb 27, 2015 6.375 6.536 6.375 6.500 15,053 +0.13(+2.11%)
Feb 26, 2015 6.447 6.527 6.366 6.366 8,197 -0.01(-0.14%)
Feb 25, 2015 6.491 6.491 6.357 6.375 5,906 -0.07(-1.11%)
Feb 24, 2015 6.339 6.635 6.339 6.447 9,073 +0.09(+1.41%)
Feb 23, 2015 6.339 6.563 6.339 6.357 6,246 +0.01(+0.14%)
Feb 20, 2015 6.420 6.518 6.348 6.348 7,251 -0.04(-0.56%)
Feb 19, 2015 6.554 6.608 6.384 6.384 5,610 -0.10(-1.52%)
Feb 18, 2015 6.465 6.563 6.465 6.483 4,824 -0.04(-0.68%)
Feb 17, 2015 6.697 6.697 6.527 6.527 11,446 -0.17(-2.54%)
Feb 13, 2015 6.679 6.697 6.697 6.697 8,499 +0.01(+0.13%)
Feb 12, 2015 6.545 6.688 6.545 6.688 4,875 +0.14(+2.19%)
Feb 11, 2015 6.545 6.545 6.545 6.545 1,222 -0.15(-2.27%)
Feb 10, 2015 6.697 6.706 6.601 6.697 5,588 +0.01(+0.13%)
Feb 09, 2015 6.617 6.706 6.536 6.688 6,738 +0.08(+1.22%)
Feb 06, 2015 6.679 6.706 6.447 6.608 8,844 -0.07(-1.07%)
Feb 05, 2015 6.617 6.706 6.545 6.679 9,217 +0.15(+2.33%)
Feb 04, 2015 6.706 6.706 6.500 6.527 24,969 -0.17(-2.54%)
Feb 03, 2015 6.572 6.733 6.563 6.697 9,889 +0.15(+2.32%)
Feb 02, 2015 6.500 6.590 6.322 6.545 10,550 +0.08(+1.24%)
Jan 30, 2015 6.563 6.751 6.465 6.465 9,573 -0.20(-2.95%)
Jan 29, 2015 6.465 6.661 6.366 6.661 10,034 +0.20(+3.04%)
Jan 28, 2015 6.572 6.599 6.322 6.465 9,440 -0.07(-1.09%)
Jan 27, 2015 6.545 6.652 6.536 6.536 4,312 -0.06(-0.95%)
Jan 26, 2015 6.787 6.787 6.563 6.599 6,276 -0.19(-2.77%)
Jan 23, 2015 6.778 6.912 6.778 6.787 3,676 +0.05(+0.80%)
Jan 22, 2015 6.554 6.885 6.527 6.733 11,471 +0.23(+3.58%)
Jan 21, 2015 6.688 6.903 6.465 6.500 11,554 -0.18(-2.68%)
Jan 20, 2015 6.947 7.162 6.679 6.679 10,410 -0.13(-1.97%)
Jan 16, 2015 6.724 6.939 6.661 6.813 20,098 +0.08(+1.20%)
Jan 15, 2015 6.876 6.939 6.733 6.733 19,427 -0.05(-0.79%)
Jan 14, 2015 6.813 6.885 6.733 6.787 1,540 -0.11(-1.56%)
Jan 13, 2015 6.849 6.947 6.724 6.894 19,332 +0.05(+0.78%)
Jan 12, 2015 6.939 6.947 6.733 6.840 27,255 -0.10(-1.42%)
Jan 09, 2015 6.930 6.947 6.831 6.939 11,074 +0.02(+0.26%)
Jan 08, 2015 6.947 6.947 6.761 6.921 7,051 -0.01(-0.13%)
Jan 07, 2015 6.885 6.947 6.885 6.930 2,685 +0.07(+1.04%)
Jan 06, 2015 6.813 7.144 6.724 6.858 12,237 +0.00(+0.00%)
Jan 05, 2015 6.956 7.153 6.858 6.858 21,944 -0.24(-3.40%)
Jan 02, 2015 6.974 7.105 6.939 7.099 4,384 -0.14(-1.98%)
Dec 31, 2014 7.171 7.243 7.243 7.243 3,690 -0.04(-0.49%)
Dec 30, 2014 7.475 7.475 7.171 7.278 5,577 -0.02(-0.25%)
Dec 29, 2014 7.368 7.368 7.082 7.296 14,291 -0.04(-0.61%)
Dec 26, 2014 7.135 7.341 7.135 7.341 2,542 +0.24(+3.40%)
Dec 24, 2014 6.965 7.099 7.099 7.099 5,591 +0.13(+1.79%)
Dec 23, 2014 6.760 7.135 6.760 6.974 40,299 +0.03(+0.39%)
Dec 22, 2014 6.769 7.117 6.697 6.947 96,547 -0.16(-2.26%)
Dec 19, 2014 7.082 7.243 6.867 7.108 500,651 +0.13(+1.92%)
Dec 18, 2014 6.974 7.162 6.840 6.974 68,236 +0.09(+1.30%)
Dec 17, 2014 6.742 6.988 6.742 6.885 39,985 +0.09(+1.32%)
Dec 16, 2014 6.813 7.055 6.795 6.795 24,122 -0.07(-1.04%)
Dec 15, 2014 6.974 7.064 6.831 6.867 21,345 +0.02(+0.26%)
Dec 12, 2014 6.804 7.126 6.769 6.849 13,473 -0.22(-3.16%)
Dec 11, 2014 7.001 7.135 6.778 7.073 6,959 +0.30(+4.49%)
Dec 10, 2014 7.445 7.445 6.724 6.769 18,650 -0.74(-9.88%)
Dec 09, 2014 7.332 7.529 7.064 7.511 25,686 +0.21(+2.82%)
Dec 08, 2014 6.635 7.600 6.635 7.305 13,869 +0.30(+4.21%)
Dec 05, 2014 6.626 7.064 6.617 7.010 13,913 +0.36(+5.38%)
Dec 04, 2014 6.706 6.733 6.590 6.652 17,615 +0.04(+0.68%)
Dec 03, 2014 6.724 6.733 6.590 6.608 5,163 -0.13(-1.86%)
Dec 02, 2014 6.661 6.733 6.661 6.733 3,433 +0.23(+3.58%)
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.