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 6.213 6.348 6.213 6.303 21,180 +0.09(+1.44%)
Apr 27, 2017 6.616 6.616 6.169 6.213 26,675 -0.40(-6.08%)
Apr 26, 2017 6.660 6.705 6.571 6.616 37,337 -0.04(-0.67%)
Apr 25, 2017 6.616 6.705 6.616 6.660 27,268 +0.09(+1.36%)
Apr 24, 2017 6.616 6.705 6.526 6.571 11,685 +0.04(+0.68%)
Apr 21, 2017 6.258 6.616 6.258 6.526 29,480 +0.22(+3.55%)
Apr 20, 2017 6.213 6.348 6.213 6.303 22,084 +0.13(+2.17%)
Apr 19, 2017 6.348 6.392 6.169 6.169 17,833 -0.18(-2.82%)
Apr 18, 2017 6.303 6.437 6.303 6.348 35,319 +0.09(+1.43%)
Apr 17, 2017 6.079 6.303 6.079 6.258 17,503 +0.13(+2.19%)
Apr 13, 2017 6.124 6.303 6.101 6.124 34,780 +0.00(+0.00%)
Apr 12, 2017 6.213 6.255 6.079 6.124 10,376 -0.09(-1.44%)
Apr 11, 2017 6.392 6.406 6.213 6.213 20,622 -0.09(-1.42%)
Apr 10, 2017 6.303 6.348 6.213 6.303 30,222 +0.09(+1.44%)
Apr 07, 2017 6.261 6.348 6.213 6.213 7,304 +0.00(+0.00%)
Apr 06, 2017 6.303 6.418 6.079 6.213 38,933 -0.04(-0.71%)
Apr 05, 2017 6.616 6.795 6.258 6.258 58,414 -0.27(-4.11%)
Apr 04, 2017 6.482 6.526 6.392 6.526 27,787 +0.04(+0.69%)
Apr 03, 2017 6.482 6.606 6.482 6.482 31,737 -0.04(-0.68%)
Mar 31, 2017 6.571 6.616 6.437 6.526 124,361 +0.00(+0.00%)
Mar 30, 2017 6.375 6.660 6.303 6.526 69,760 +0.22(+3.55%)
Mar 29, 2017 6.348 6.348 6.233 6.303 39,579 -0.04(-0.70%)
Mar 28, 2017 6.213 6.539 6.213 6.348 81,433 +0.18(+2.90%)
Mar 27, 2017 6.035 6.269 6.035 6.169 63,443 +0.22(+3.76%)
Mar 24, 2017 5.990 5.990 5.945 5.945 25,073 -0.04(-0.75%)
Mar 23, 2017 5.936 5.990 5.936 5.990 24,461 +0.13(+2.29%)
Mar 22, 2017 5.775 5.945 5.775 5.856 109,774 +0.04(+0.77%)
Mar 21, 2017 6.035 6.035 5.811 5.811 25,640 -0.13(-2.26%)
Mar 20, 2017 5.901 5.990 5.901 5.945 32,476 +0.09(+1.53%)
Mar 17, 2017 5.856 5.990 5.766 5.856 187,277 -0.13(-2.24%)
Mar 16, 2017 6.035 6.035 5.945 5.990 65,999 +0.00(+0.00%)
Mar 15, 2017 6.035 6.035 5.945 5.990 61,206 +0.00(+0.00%)
Mar 14, 2017 6.258 6.258 5.945 5.990 20,991 +0.18(+3.08%)
Mar 13, 2017 5.766 5.856 5.641 5.811 19,592 +0.04(+0.78%)
Mar 10, 2017 5.722 5.856 5.722 5.766 21,856 +0.09(+1.57%)
Mar 09, 2017 5.811 5.856 5.632 5.677 35,035 -0.04(-0.78%)
Mar 08, 2017 5.811 5.858 5.711 5.722 27,594 -0.04(-0.78%)
Mar 07, 2017 5.811 5.901 5.766 5.766 16,867 -0.09(-1.53%)
Mar 06, 2017 5.990 5.990 5.811 5.856 12,553 -0.13(-2.24%)
Mar 03, 2017 5.937 5.990 5.901 5.990 14,524 +0.04(+0.75%)
Mar 02, 2017 5.968 6.035 5.901 5.945 11,574 -0.04(-0.75%)
Mar 01, 2017 5.811 5.990 5.811 5.990 22,786 +0.31(+5.51%)
Feb 28, 2017 5.945 5.945 5.677 5.677 43,985 -0.22(-3.79%)
Feb 27, 2017 5.990 6.057 5.856 5.901 19,458 -0.13(-2.22%)
Feb 24, 2017 5.990 6.079 5.945 6.035 43,451 +0.04(+0.75%)
Feb 23, 2017 5.901 6.079 5.901 5.990 65,370 +0.04(+0.75%)
Feb 22, 2017 5.766 5.945 5.766 5.945 3,391 +0.13(+2.31%)
Feb 21, 2017 5.780 5.811 5.766 5.811 10,780 +0.04(+0.78%)
Feb 17, 2017 5.766 5.766 5.766 0 +0.04(+0.78%)
Feb 16, 2017 5.722 5.811 5.722 5.722 18,473 +0.00(+0.00%)
Feb 15, 2017 5.722 5.766 5.632 5.722 15,330 +0.04(+0.79%)
Feb 14, 2017 5.632 5.722 5.588 5.677 28,872 +0.04(+0.79%)
Feb 13, 2017 5.498 5.856 5.498 5.632 23,152 +0.00(+0.00%)
Feb 10, 2017 5.588 5.677 5.454 5.632 39,472 -0.04(-0.79%)
Feb 09, 2017 5.543 5.715 5.543 5.677 24,971 +0.00(+0.00%)
Feb 08, 2017 5.722 5.722 5.632 5.677 21,732 -0.04(-0.78%)
Feb 07, 2017 5.945 5.945 5.677 5.722 9,601 -0.04(-0.78%)
Feb 06, 2017 6.079 6.079 5.766 5.766 10,780 -0.13(-2.27%)
Feb 03, 2017 5.901 5.901 5.811 5.901 19,039 +0.09(+1.54%)
Feb 02, 2017 5.856 5.901 5.766 5.811 13,344 +0.00(+0.00%)
Feb 01, 2017 5.856 5.945 5.811 5.811 23,140 -0.04(-0.76%)
Jan 31, 2017 5.856 5.901 5.811 5.856 13,783 +0.04(+0.77%)
Jan 30, 2017 5.901 5.945 5.811 5.811 12,291 -0.09(-1.52%)
Jan 27, 2017 5.856 5.901 5.856 5.901 5,134 +0.09(+1.54%)
Jan 26, 2017 5.856 5.856 5.811 5.811 9,557 -0.18(-2.98%)
Jan 25, 2017 5.990 6.079 5.945 5.990 15,839 +0.04(+0.75%)
Jan 24, 2017 5.856 5.990 5.766 5.945 9,563 +0.13(+2.31%)
Jan 23, 2017 5.766 5.901 5.766 5.811 8,014 +0.04(+0.78%)
Jan 20, 2017 5.498 5.901 5.498 5.766 25,160 +0.27(+4.88%)
Jan 19, 2017 5.722 5.811 5.498 5.498 12,753 -0.22(-3.91%)
Jan 18, 2017 5.766 5.811 5.632 5.722 12,850 -0.09(-1.54%)
Jan 17, 2017 5.990 6.169 5.811 5.811 20,179 -0.18(-2.98%)
Jan 13, 2017 5.990 5.990 5.990 0 +0.27(+4.69%)
Jan 12, 2017 5.945 5.945 5.677 5.722 26,681 -0.22(-3.76%)
Jan 11, 2017 6.035 6.035 5.945 5.945 8,163 +0.00(+0.00%)
Jan 10, 2017 5.632 5.945 5.632 5.945 36,217 +0.36(+6.40%)
Jan 09, 2017 5.722 5.811 5.588 5.588 10,520 -0.13(-2.34%)
Jan 06, 2017 5.632 5.811 5.632 5.722 11,409 +0.04(+0.79%)
Jan 05, 2017 5.811 5.811 5.677 5.677 9,612 -0.13(-2.31%)
Jan 04, 2017 5.677 5.945 5.677 5.811 28,309 +0.18(+3.17%)
Jan 03, 2017 5.454 5.722 5.364 5.632 29,146 +0.13(+2.44%)
Dec 30, 2016 5.498 5.498 5.498 0 -0.04(-0.81%)
Dec 29, 2016 5.588 5.588 5.454 5.543 21,933 +0.00(+0.00%)
Dec 28, 2016 5.766 5.766 5.543 5.543 47,244 -0.27(-4.62%)
Dec 27, 2016 6.035 6.035 5.766 5.811 12,999 -0.18(-2.98%)
Dec 23, 2016 5.990 5.990 5.990 0 +0.09(+1.52%)
Dec 22, 2016 5.811 5.990 5.766 5.901 23,370 -0.22(-3.65%)
Dec 21, 2016 6.258 6.258 6.124 6.124 9,601 -0.04(-0.72%)
Dec 20, 2016 6.303 6.303 6.079 6.169 29,157 -0.13(-2.13%)
Dec 19, 2016 6.035 6.392 6.035 6.303 42,566 +0.13(+2.17%)
Dec 16, 2016 6.124 6.258 6.035 6.169 121,051 +0.22(+3.76%)
Dec 15, 2016 5.981 6.057 5.931 5.945 52,100 +0.04(+0.76%)
Dec 14, 2016 5.869 5.994 5.862 5.901 21,135 -0.09(-1.49%)
Dec 13, 2016 5.901 5.990 5.901 5.990 15,986 +0.09(+1.52%)
Dec 12, 2016 6.035 6.035 5.856 5.901 41,211 -0.09(-1.49%)
Dec 09, 2016 5.990 6.079 5.946 5.990 42,263 +0.04(+0.75%)
Dec 08, 2016 5.990 5.990 5.811 5.945 51,991 +0.09(+1.53%)
Dec 07, 2016 5.990 6.079 5.856 5.856 64,184 -0.13(-2.24%)
Dec 06, 2016 5.856 6.079 5.811 5.990 52,599 +0.22(+3.88%)
Dec 05, 2016 5.811 5.901 5.722 5.766 79,775 +0.04(+0.78%)
Dec 02, 2016 5.677 5.766 5.677 5.722 17,179 +0.00(+0.00%)
Dec 01, 2016 5.722 5.811 5.722 5.722 27,585 -0.04(-0.78%)
Nov 30, 2016 5.811 5.901 5.722 5.766 26,899 +0.00(+0.00%)
Nov 29, 2016 5.811 5.902 5.722 5.766 15,666 +0.00(+0.00%)
Nov 28, 2016 5.811 5.901 5.766 5.766 28,463 -0.04(-0.77%)
Nov 25, 2016 5.811 5.834 5.766 5.811 14,167 -0.04(-0.76%)
Nov 23, 2016 5.856 5.856 5.856 0 +0.00(+0.00%)
Nov 22, 2016 5.766 5.856 5.632 5.856 58,123 +0.09(+1.55%)
Nov 21, 2016 5.766 5.811 5.677 5.766 69,741 +0.00(+0.00%)
Nov 18, 2016 5.722 5.766 5.677 5.766 34,441 +0.09(+1.57%)
Nov 17, 2016 5.722 5.811 5.677 5.677 20,838 -0.04(-0.78%)
Nov 16, 2016 5.655 5.766 5.632 5.722 34,717 +0.04(+0.79%)
Nov 15, 2016 5.722 5.860 5.677 5.677 26,474 -0.09(-1.55%)
Nov 14, 2016 5.677 5.811 5.409 5.766 58,538 +0.18(+3.20%)
Nov 11, 2016 5.498 5.901 5.498 5.588 124,169 +0.13(+2.46%)
Nov 10, 2016 5.454 5.454 5.275 5.454 103,010 +0.09(+1.67%)
Nov 09, 2016 5.364 5.498 5.230 5.364 98,079 +0.00(+0.00%)
Nov 08, 2016 5.230 5.364 5.007 5.364 21,597 +0.04(+0.84%)
Nov 07, 2016 5.364 5.364 5.319 5.319 15,158 +0.00(+0.00%)
Nov 04, 2016 5.364 5.364 5.319 5.319 22,470 +0.04(+0.85%)
Nov 03, 2016 5.319 5.364 5.230 5.275 18,679 +0.04(+0.85%)
Nov 02, 2016 5.230 5.319 5.230 5.230 20,968 +0.04(+0.86%)
Nov 01, 2016 5.141 5.275 5.141 5.185 12,398 +0.00(+0.00%)
Oct 31, 2016 5.096 5.275 5.096 5.185 22,481 +0.09(+1.75%)
Oct 28, 2016 5.150 5.150 4.962 5.096 14,235 -0.04(-0.87%)
Oct 27, 2016 5.319 5.319 5.141 5.141 12,674 -0.09(-1.71%)
Oct 26, 2016 5.319 5.319 5.230 5.230 16,929 +0.04(+0.86%)
Oct 25, 2016 5.185 5.364 5.185 5.185 14,353 -0.04(-0.85%)
Oct 24, 2016 5.230 5.230 5.185 5.230 8,589 +0.09(+1.74%)
Oct 21, 2016 5.051 5.275 5.051 5.141 12,806 +0.00(+0.00%)
Oct 20, 2016 5.319 5.364 5.096 5.141 11,409 -0.18(-3.36%)
Oct 19, 2016 5.275 5.319 5.230 5.319 12,758 +0.04(+0.85%)
Oct 18, 2016 5.319 5.319 5.141 5.275 27,998 +0.09(+1.72%)
Oct 17, 2016 5.146 5.319 5.141 5.185 23,086 +0.11(+2.11%)
Oct 14, 2016 4.944 5.275 4.944 5.078 32,013 +0.00(+0.00%)
Oct 13, 2016 5.203 5.212 5.060 5.078 25,075 -0.15(-2.91%)
Oct 12, 2016 5.221 5.355 5.150 5.230 22,549 +0.04(+0.86%)
Oct 11, 2016 5.230 5.346 5.176 5.185 24,195 -0.10(-1.86%)
Oct 10, 2016 5.194 5.364 5.194 5.284 25,483 +0.08(+1.55%)
Oct 07, 2016 5.248 5.445 5.194 5.203 20,477 -0.01(-0.17%)
Oct 06, 2016 5.185 5.239 5.123 5.212 5,876 +0.04(+0.69%)
Oct 05, 2016 5.114 5.319 5.114 5.176 18,362 +0.08(+1.58%)
Oct 04, 2016 5.176 5.203 5.060 5.096 14,601 -0.07(-1.38%)
Oct 03, 2016 5.275 5.284 5.123 5.167 19,486 -0.14(-2.69%)
Sep 30, 2016 5.185 5.373 5.185 5.311 25,438 +0.13(+2.59%)
Sep 29, 2016 5.221 5.230 5.141 5.176 13,552 -0.07(-1.36%)
Sep 28, 2016 5.226 5.284 5.087 5.248 34,967 +0.09(+1.73%)
Sep 27, 2016 5.328 5.355 5.145 5.159 77,102 -0.13(-2.37%)
Sep 26, 2016 5.311 5.346 5.194 5.284 15,406 -0.08(-1.50%)
Sep 23, 2016 5.418 5.436 5.293 5.364 53,284 -0.08(-1.48%)
Sep 22, 2016 5.328 5.507 5.311 5.445 33,145 +0.13(+2.53%)
Sep 21, 2016 5.293 5.319 5.266 5.311 10,657 +0.06(+1.19%)
Sep 20, 2016 5.337 5.346 5.248 5.248 9,593 -0.04(-0.84%)
Sep 19, 2016 5.337 5.409 5.257 5.293 28,932 -0.04(-0.67%)
Sep 16, 2016 5.257 5.346 5.096 5.328 199,818 +0.24(+4.75%)
Sep 15, 2016 4.872 5.185 4.872 5.087 45,041 +0.22(+4.60%)
Sep 14, 2016 4.872 5.185 4.801 4.864 38,716 +0.02(+0.37%)
Sep 13, 2016 4.908 5.015 4.837 4.846 39,040 -0.16(-3.21%)
Sep 12, 2016 4.872 5.141 4.872 5.007 38,577 +0.11(+2.19%)
Sep 09, 2016 5.155 5.167 4.864 4.899 48,185 -0.14(-2.84%)
Sep 08, 2016 5.024 5.221 4.944 5.042 36,346 +0.04(+0.71%)
Sep 07, 2016 5.212 5.221 4.998 5.007 32,581 +0.03(+0.54%)
Sep 06, 2016 4.998 5.096 4.872 4.980 39,572 -0.03(-0.54%)
Sep 02, 2016 4.935 5.007 5.007 5.007 12,415 +0.13(+2.56%)
Sep 01, 2016 4.855 4.917 4.783 4.881 21,699 +0.00(+0.00%)
Aug 31, 2016 4.810 4.908 4.783 4.881 32,977 +0.09(+1.87%)
Aug 30, 2016 4.729 4.846 4.703 4.792 16,374 +0.09(+1.90%)
Aug 29, 2016 4.729 4.828 4.676 4.703 13,535 +0.00(+0.00%)
Aug 26, 2016 4.797 4.797 4.640 4.703 30,841 -0.04(-0.94%)
Aug 25, 2016 4.899 4.908 4.667 4.747 14,218 +0.00(+0.00%)
Aug 24, 2016 4.828 4.828 4.738 4.747 26,371 +0.04(+0.95%)
Aug 23, 2016 4.837 4.872 4.694 4.703 21,083 -0.01(-0.19%)
Aug 22, 2016 4.819 4.828 4.658 4.712 16,404 -0.12(-2.41%)
Aug 19, 2016 4.890 4.890 4.779 4.828 32,902 -0.06(-1.28%)
Aug 18, 2016 4.846 4.917 4.729 4.890 34,520 +0.20(+4.19%)
Aug 17, 2016 4.810 4.810 4.667 4.694 25,394 +0.05(+1.16%)
Aug 16, 2016 4.801 4.926 4.631 4.640 65,292 -0.18(-3.71%)
Aug 15, 2016 4.890 5.096 4.738 4.819 83,808 -0.10(-2.00%)
Aug 12, 2016 4.613 4.935 4.568 4.917 110,192 +0.30(+6.38%)
Aug 11, 2016 4.595 4.703 4.497 4.622 61,407 +0.07(+1.57%)
Aug 10, 2016 4.631 4.711 4.551 4.551 14,821 -0.05(-1.17%)
Aug 09, 2016 4.515 4.622 4.515 4.604 14,150 +0.08(+1.78%)
Aug 08, 2016 4.738 4.774 4.506 4.524 71,342 -0.18(-3.80%)
Aug 05, 2016 4.604 4.720 4.577 4.703 20,305 +0.13(+2.73%)
Aug 04, 2016 4.640 4.649 4.542 4.577 16,937 +0.05(+1.19%)
Aug 03, 2016 4.604 4.604 4.497 4.524 35,792 -0.04(-0.98%)
Aug 02, 2016 4.622 4.640 4.560 4.568 26,547 -0.03(-0.58%)
Aug 01, 2016 4.649 4.774 4.568 4.595 38,757 -0.07(-1.53%)
Jul 29, 2016 4.542 4.667 4.515 4.667 402,213 +0.01(+0.19%)
Jul 28, 2016 4.729 4.729 4.631 4.658 37,419 -0.09(-1.88%)
Jul 27, 2016 4.729 4.792 4.694 4.747 38,283 +0.04(+0.76%)
Jul 26, 2016 4.783 4.783 4.694 4.712 55,048 -0.05(-1.13%)
Jul 25, 2016 5.114 5.141 4.747 4.765 72,900 -0.41(-7.94%)
Jul 22, 2016 5.150 5.185 5.096 5.176 15,949 +0.07(+1.40%)
Jul 21, 2016 5.185 5.304 5.096 5.105 27,180 -0.11(-2.06%)
Jul 20, 2016 5.123 5.221 5.118 5.212 15,638 +0.13(+2.46%)
Jul 19, 2016 5.078 5.150 5.042 5.087 12,366 +0.02(+0.35%)
Jul 18, 2016 5.141 5.221 5.069 5.069 15,328 -0.11(-2.07%)
Jul 15, 2016 5.176 5.239 5.105 5.176 39,861 +0.04(+0.87%)
Jul 14, 2016 5.141 5.203 4.939 5.132 21,766 +0.01(+0.17%)
Jul 13, 2016 5.150 5.257 5.114 5.123 46,479 +0.01(+0.17%)
Jul 12, 2016 4.989 5.194 4.980 5.114 35,548 +0.14(+2.88%)
Jul 11, 2016 4.926 4.994 4.908 4.971 25,892 +0.04(+0.91%)
Jul 08, 2016 4.810 4.935 4.729 4.926 30,315 +0.20(+4.16%)
Jul 07, 2016 4.872 4.872 4.720 4.729 7,768 -0.07(-1.49%)
Jul 05, 2016 4.917 4.980 4.640 4.801 60,298 -0.16(-3.24%)
Jul 01, 2016 4.935 4.962 4.962 4.962 30,759 +0.06(+1.28%)
Jun 30, 2016 4.783 4.922 4.756 4.899 35,652 +0.15(+3.20%)
Jun 29, 2016 4.613 4.756 4.613 4.747 40,155 +0.20(+4.32%)
Jun 28, 2016 4.452 4.662 4.452 4.551 42,659 +0.10(+2.21%)
Jun 27, 2016 4.712 4.810 4.363 4.452 53,176 -0.35(-7.26%)
Jun 24, 2016 4.667 4.846 4.479 4.801 202,333 -0.10(-2.01%)
Jun 23, 2016 4.586 4.971 4.560 4.899 92,387 +0.35(+7.66%)
Jun 22, 2016 4.586 4.586 4.515 4.551 20,613 -0.05(-1.17%)
Jun 21, 2016 4.497 4.613 4.470 4.604 33,653 +0.11(+2.39%)
Jun 20, 2016 4.461 4.622 4.443 4.497 22,947 +0.04(+0.80%)
Jun 17, 2016 4.264 4.488 4.233 4.461 178,931 +0.00(+0.00%)
Jun 16, 2016 4.452 4.524 4.376 4.461 26,880 +0.00(+0.00%)
Jun 15, 2016 4.542 4.640 4.434 4.461 34,332 -0.04(-0.80%)
Jun 14, 2016 4.560 4.560 4.479 4.497 34,132 -0.04(-0.79%)
Jun 13, 2016 4.944 5.033 4.506 4.533 54,735 -0.50(-9.95%)
Jun 10, 2016 5.132 5.220 4.962 5.033 35,645 -0.13(-2.43%)
Jun 09, 2016 5.015 5.230 4.872 5.159 31,489 +0.15(+3.04%)
Jun 08, 2016 5.078 5.221 4.998 5.007 61,034 -0.03(-0.53%)
Jun 07, 2016 5.015 5.096 4.935 5.033 21,292 +0.05(+1.08%)
Jun 06, 2016 4.890 5.141 4.890 4.980 35,473 +0.06(+1.27%)
Jun 03, 2016 4.890 4.924 4.828 4.917 26,673 +0.03(+0.55%)
Jun 02, 2016 4.819 4.989 4.819 4.890 26,568 -0.11(-2.15%)
Jun 01, 2016 5.024 5.024 4.950 4.998 30,128 -0.05(-1.06%)
May 31, 2016 5.239 5.239 5.042 5.051 27,552 -0.17(-3.25%)
May 27, 2016 5.167 5.221 5.221 5.221 78,409 +0.04(+0.86%)
May 26, 2016 5.230 5.284 5.176 5.176 14,459 +0.02(+0.35%)
May 25, 2016 4.980 5.319 4.890 5.159 52,208 +0.16(+3.22%)
May 24, 2016 5.069 5.096 4.855 4.998 63,143 -0.06(-1.24%)
May 23, 2016 4.935 5.114 4.935 5.060 67,003 +0.09(+1.80%)
May 20, 2016 4.971 5.007 4.890 4.971 36,752 +0.06(+1.28%)
May 19, 2016 5.105 5.114 4.899 4.908 15,048 +0.18(+3.78%)
May 18, 2016 4.801 4.846 4.704 4.729 8,852 -0.07(-1.49%)
May 17, 2016 4.971 5.051 4.783 4.801 34,324 -0.15(-3.07%)
May 16, 2016 4.703 4.980 4.703 4.953 27,824 +0.25(+5.32%)
May 13, 2016 4.604 4.756 4.604 4.703 15,911 +0.02(+0.38%)
May 12, 2016 4.685 4.729 4.622 4.685 11,852 +0.11(+2.34%)
May 11, 2016 4.492 4.703 4.443 4.577 76,175 +0.16(+3.64%)
May 10, 2016 4.656 4.810 4.381 4.416 32,458 -0.20(-4.26%)
May 09, 2016 4.707 4.707 4.586 4.613 16,981 -0.07(-1.53%)
May 06, 2016 4.676 4.738 4.631 4.685 46,846 +0.01(+0.19%)
May 05, 2016 4.935 4.935 4.640 4.676 15,837 -0.22(-4.56%)
May 04, 2016 4.926 5.060 4.864 4.899 16,991 -0.10(-1.97%)
May 03, 2016 5.024 5.051 4.962 4.998 10,907 -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.