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, 2020 5.777 6.197 5.749 5.963 269,612 +0.03(+0.47%)
Apr 29, 2020 5.730 6.066 5.627 5.935 139,732 +0.37(+6.71%)
Apr 28, 2020 5.375 5.655 5.357 5.562 42,298 +0.35(+6.62%)
Apr 27, 2020 5.123 5.529 5.123 5.217 79,861 +0.10(+2.01%)
Apr 24, 2020 4.806 5.263 4.750 5.114 135,231 +0.32(+6.61%)
Apr 23, 2020 4.750 4.974 4.722 4.797 59,843 +0.11(+2.39%)
Apr 22, 2020 5.011 5.011 4.647 4.685 52,313 -0.23(-4.74%)
Apr 21, 2020 4.666 5.030 4.591 4.918 43,168 +0.21(+4.36%)
Apr 20, 2020 5.030 5.030 4.573 4.713 47,604 -0.32(-6.31%)
Apr 17, 2020 4.741 5.039 4.741 5.030 65,472 +0.34(+7.16%)
Apr 16, 2020 4.815 4.848 4.498 4.694 57,265 -0.07(-1.37%)
Apr 15, 2020 4.853 5.039 4.666 4.759 102,852 -0.16(-3.23%)
Apr 14, 2020 4.955 5.198 4.918 4.918 67,555 +0.08(+1.74%)
Apr 13, 2020 5.058 5.450 4.722 4.834 62,723 -0.19(-3.72%)
Apr 09, 2020 5.114 5.450 4.983 5.021 99,119 +0.10(+2.09%)
Apr 08, 2020 4.890 5.105 4.829 4.918 78,835 +0.14(+2.93%)
Apr 07, 2020 4.750 4.899 4.629 4.778 83,719 +0.01(+0.20%)
Apr 06, 2020 4.657 4.899 4.657 4.769 87,593 +0.33(+7.35%)
Apr 03, 2020 4.619 4.731 4.414 4.442 45,112 -0.19(-4.03%)
Apr 02, 2020 4.423 4.759 4.423 4.629 52,941 +0.19(+4.20%)
Apr 01, 2020 4.741 4.941 4.199 4.442 64,910 -0.43(-8.81%)
Mar 31, 2020 4.965 5.133 4.787 4.871 100,574 -0.13(-2.61%)
Mar 30, 2020 4.899 5.133 4.825 5.002 91,274 +0.22(+4.69%)
Mar 27, 2020 5.086 5.133 4.759 4.778 45,755 -0.37(-7.25%)
Mar 26, 2020 5.133 5.207 4.853 5.151 66,477 +0.05(+0.91%)
Mar 25, 2020 4.825 5.422 4.825 5.105 40,419 +0.07(+1.48%)
Mar 24, 2020 4.619 5.030 4.573 5.030 64,994 +0.52(+11.59%)
Mar 23, 2020 4.367 4.881 4.199 4.507 76,184 +0.32(+7.57%)
Mar 20, 2020 4.573 4.585 4.190 4.190 93,011 -0.35(-7.61%)
Mar 19, 2020 4.804 4.813 4.119 4.535 71,292 +0.36(+8.65%)
Mar 18, 2020 5.887 5.887 4.174 4.174 84,766 -1.70(-28.98%)
Mar 17, 2020 5.294 5.878 4.628 5.878 77,723 +0.92(+18.47%)
Mar 16, 2020 5.785 5.878 4.665 4.961 43,331 -0.50(-9.15%)
Mar 13, 2020 4.859 5.461 4.859 5.461 41,270 +1.06(+23.95%)
Mar 12, 2020 4.739 5.202 4.397 4.406 84,813 -0.82(-15.75%)
Mar 11, 2020 4.952 5.794 4.930 5.230 62,260 +0.26(+5.21%)
Mar 10, 2020 5.433 5.683 4.970 4.970 27,985 -0.39(-7.25%)
Mar 09, 2020 5.554 5.554 5.267 5.359 43,277 -0.47(-8.10%)
Mar 06, 2020 5.887 5.924 5.748 5.831 27,009 -0.24(-3.96%)
Mar 05, 2020 6.248 6.285 5.896 6.072 24,309 -0.16(-2.53%)
Mar 04, 2020 6.257 6.257 5.677 6.229 27,162 +0.04(+0.60%)
Mar 03, 2020 6.081 6.248 6.081 6.192 15,563 +0.06(+0.91%)
Mar 02, 2020 6.202 6.285 6.016 6.137 30,674 +0.05(+0.76%)
Feb 28, 2020 6.377 6.377 5.696 6.090 64,390 -0.23(-3.66%)
Feb 27, 2020 6.340 6.414 6.322 6.322 46,547 -0.06(-0.87%)
Feb 26, 2020 6.424 6.525 6.340 6.377 9,366 +0.04(+0.58%)
Feb 25, 2020 6.600 6.632 6.340 6.340 27,868 -0.28(-4.20%)
Feb 24, 2020 6.572 6.729 6.507 6.618 24,034 -0.07(-1.11%)
Feb 21, 2020 6.701 6.812 6.611 6.692 22,688 -0.02(-0.28%)
Feb 20, 2020 6.572 6.711 6.572 6.711 11,714 +0.09(+1.40%)
Feb 19, 2020 6.627 6.692 6.550 6.618 15,132 +0.06(+0.99%)
Feb 18, 2020 6.600 6.632 6.525 6.553 14,298 +0.02(+0.28%)
Feb 14, 2020 6.683 6.711 6.535 6.535 13,936 -0.19(-2.75%)
Feb 13, 2020 6.701 6.794 6.609 6.720 8,982 -0.05(-0.68%)
Feb 12, 2020 6.794 6.812 6.720 6.766 8,276 +0.00(+0.00%)
Feb 11, 2020 6.720 6.794 6.674 6.766 14,809 +0.06(+0.83%)
Feb 10, 2020 6.664 6.711 6.590 6.711 22,040 +0.16(+2.40%)
Feb 07, 2020 6.683 6.683 6.525 6.553 15,557 -0.08(-1.26%)
Feb 06, 2020 6.664 6.711 6.581 6.637 51,149 -0.05(-0.69%)
Feb 05, 2020 6.683 6.692 6.637 6.683 32,172 +0.13(+1.98%)
Feb 04, 2020 6.581 6.692 6.507 6.553 25,992 +0.09(+1.36%)
Feb 03, 2020 6.516 6.708 6.435 6.465 35,299 +0.12(+1.97%)
Jan 31, 2020 6.664 6.664 6.340 6.340 38,137 -0.31(-4.60%)
Jan 30, 2020 6.572 6.692 6.571 6.646 8,531 -0.01(-0.14%)
Jan 29, 2020 6.701 6.711 6.618 6.655 18,998 -0.05(-0.69%)
Jan 28, 2020 6.728 6.728 6.627 6.701 7,699 +0.09(+1.40%)
Jan 27, 2020 6.488 6.859 6.488 6.609 21,022 -0.07(-1.11%)
Jan 24, 2020 6.812 6.998 6.646 6.683 12,856 -0.13(-1.90%)
Jan 23, 2020 6.600 6.822 6.590 6.812 16,192 +0.16(+2.36%)
Jan 22, 2020 6.951 6.961 6.564 6.655 33,669 -0.31(-4.52%)
Jan 21, 2020 7.109 7.164 6.961 6.970 22,619 -0.19(-2.71%)
Jan 17, 2020 7.340 7.340 7.109 7.164 26,793 -0.13(-1.78%)
Jan 16, 2020 7.229 7.331 7.164 7.294 8,594 +0.15(+2.07%)
Jan 15, 2020 7.090 7.229 7.081 7.146 15,945 +0.00(+0.00%)
Jan 14, 2020 7.303 7.357 7.090 7.146 32,713 -0.13(-1.78%)
Jan 13, 2020 7.257 7.377 7.229 7.275 23,539 +0.00(+0.00%)
Jan 10, 2020 7.349 7.433 7.238 7.275 32,303 -0.12(-1.63%)
Jan 09, 2020 7.312 7.405 7.257 7.396 17,241 +0.11(+1.52%)
Jan 08, 2020 7.349 7.377 7.284 7.284 22,591 -0.08(-1.13%)
Jan 07, 2020 7.340 7.423 7.340 7.368 9,046 -0.03(-0.38%)
Jan 06, 2020 7.359 7.488 7.312 7.396 30,528 -0.04(-0.50%)
Jan 03, 2020 7.470 7.534 7.405 7.433 18,582 -0.08(-1.11%)
Jan 02, 2020 7.414 7.525 7.414 7.516 10,075 -0.02(-0.25%)
Dec 31, 2019 7.516 7.544 7.479 7.534 15,557 +0.05(+0.62%)
Dec 30, 2019 7.645 7.645 7.369 7.488 50,643 +0.05(+0.62%)
Dec 27, 2019 7.497 7.497 7.405 7.442 20,743 -0.09(-1.23%)
Dec 26, 2019 7.525 7.562 7.474 7.534 53,259 +0.05(+0.62%)
Dec 24, 2019 7.488 7.536 7.467 7.488 6,050 +0.01(+0.12%)
Dec 23, 2019 7.470 7.597 7.414 7.479 37,031 +0.09(+1.25%)
Dec 20, 2019 7.655 7.655 7.280 7.386 96,586 -0.18(-2.33%)
Dec 19, 2019 7.560 7.608 7.504 7.562 31,217 -0.05(-0.61%)
Dec 18, 2019 7.655 7.673 7.511 7.608 35,347 +0.00(+0.00%)
Dec 17, 2019 7.451 7.645 7.414 7.608 181,047 +0.19(+2.49%)
Dec 16, 2019 7.497 7.562 7.359 7.423 80,064 -0.07(-0.99%)
Dec 13, 2019 7.470 7.571 7.399 7.497 27,981 -0.06(-0.74%)
Dec 12, 2019 7.618 7.682 7.497 7.553 39,859 -0.10(-1.33%)
Dec 11, 2019 7.590 7.664 7.497 7.655 38,796 +0.06(+0.85%)
Dec 10, 2019 7.275 7.599 7.201 7.590 107,036 +0.32(+4.46%)
Dec 09, 2019 7.183 7.275 7.144 7.266 41,769 +0.04(+0.51%)
Dec 06, 2019 7.164 7.257 7.053 7.229 30,574 +0.13(+1.83%)
Dec 05, 2019 7.035 7.164 7.035 7.099 33,692 +0.07(+1.05%)
Dec 04, 2019 6.988 7.099 6.970 7.025 22,467 +0.12(+1.74%)
Dec 03, 2019 7.062 7.109 6.905 6.905 14,229 -0.10(-1.45%)
Dec 02, 2019 7.173 7.192 6.886 7.007 56,677 -0.20(-2.82%)
Nov 29, 2019 7.238 7.312 7.154 7.210 4,753 -0.09(-1.27%)
Nov 27, 2019 7.386 7.405 7.275 7.303 35,652 -0.16(-2.11%)
Nov 26, 2019 6.970 7.516 6.812 7.460 139,807 +0.44(+6.33%)
Nov 25, 2019 6.970 7.035 6.831 7.016 16,134 +0.09(+1.34%)
Nov 22, 2019 7.192 7.192 6.877 6.923 21,283 -0.21(-2.98%)
Nov 21, 2019 7.257 7.303 7.082 7.136 22,484 -0.16(-2.16%)
Nov 20, 2019 7.284 7.331 6.525 7.294 56,675 -0.01(-0.13%)
Nov 19, 2019 7.155 7.331 7.095 7.303 45,610 +0.15(+2.07%)
Nov 18, 2019 7.007 7.183 6.905 7.155 48,222 +0.10(+1.44%)
Nov 15, 2019 7.405 7.405 7.053 7.053 30,250 -0.31(-4.27%)
Nov 14, 2019 7.310 7.414 7.310 7.368 122,488 +0.09(+1.27%)
Nov 13, 2019 7.285 7.322 7.202 7.276 83,297 -0.03(-0.38%)
Nov 12, 2019 7.230 7.349 7.174 7.303 99,523 +0.08(+1.15%)
Nov 11, 2019 7.091 7.230 7.062 7.220 95,722 +0.15(+2.08%)
Nov 08, 2019 6.834 7.101 6.800 7.073 297,946 +0.25(+3.64%)
Nov 07, 2019 6.714 6.870 6.642 6.824 74,386 +0.11(+1.65%)
Nov 06, 2019 6.668 6.806 6.668 6.714 19,889 -0.03(-0.41%)
Nov 05, 2019 6.723 6.760 6.668 6.742 20,415 +0.06(+0.83%)
Nov 04, 2019 6.834 6.834 6.686 6.686 12,893 -0.14(-2.02%)
Nov 01, 2019 6.769 6.824 6.751 6.824 21,933 +0.06(+0.82%)
Oct 31, 2019 6.622 6.769 6.622 6.769 24,486 +0.05(+0.68%)
Oct 30, 2019 6.677 6.732 6.594 6.723 19,371 +0.02(+0.27%)
Oct 29, 2019 6.677 6.751 6.603 6.705 17,441 -0.04(-0.55%)
Oct 28, 2019 6.668 6.769 6.594 6.742 23,490 +0.01(+0.14%)
Oct 25, 2019 6.797 6.870 6.730 6.732 9,989 -0.12(-1.75%)
Oct 24, 2019 6.723 6.907 6.695 6.852 187,952 +0.06(+0.81%)
Oct 23, 2019 6.843 6.852 6.732 6.797 11,181 -0.01(-0.14%)
Oct 22, 2019 6.815 6.861 6.743 6.806 7,754 -0.05(-0.67%)
Oct 21, 2019 6.742 6.852 6.729 6.852 37,400 +0.13(+1.92%)
Oct 18, 2019 6.695 6.788 6.603 6.723 14,984 -0.02(-0.27%)
Oct 17, 2019 6.668 6.788 6.585 6.742 25,169 +0.05(+0.69%)
Oct 16, 2019 6.723 6.723 6.631 6.695 16,314 -0.08(-1.22%)
Oct 15, 2019 6.631 6.778 6.590 6.778 15,350 +0.15(+2.22%)
Oct 14, 2019 6.649 6.659 6.511 6.631 9,507 -0.01(-0.14%)
Oct 11, 2019 6.852 6.852 6.640 6.640 27,145 -0.12(-1.77%)
Oct 10, 2019 6.852 6.886 6.622 6.760 27,201 -0.04(-0.54%)
Oct 09, 2019 6.640 6.852 6.497 6.797 28,240 +0.24(+3.65%)
Oct 08, 2019 6.631 6.691 6.530 6.557 7,835 -0.15(-2.20%)
Oct 07, 2019 6.640 6.769 6.585 6.705 24,966 +0.07(+1.11%)
Oct 04, 2019 6.548 6.686 6.456 6.631 17,915 +0.02(+0.28%)
Oct 03, 2019 6.603 6.649 6.567 6.613 10,201 -0.04(-0.55%)
Oct 02, 2019 6.613 6.659 6.576 6.649 21,641 +0.05(+0.70%)
Oct 01, 2019 6.769 6.769 6.603 6.603 22,514 -0.10(-1.51%)
Sep 30, 2019 6.603 6.778 6.603 6.705 52,307 +0.06(+0.97%)
Sep 27, 2019 6.714 6.723 6.613 6.640 42,238 -0.02(-0.28%)
Sep 26, 2019 6.861 6.873 6.649 6.659 49,789 -0.16(-2.30%)
Sep 25, 2019 6.806 6.889 6.742 6.815 16,919 +0.08(+1.23%)
Sep 24, 2019 6.898 6.966 6.695 6.732 47,464 -0.16(-2.27%)
Sep 23, 2019 6.723 6.907 6.723 6.889 60,886 +0.25(+3.74%)
Sep 20, 2019 6.649 6.705 6.493 6.640 108,906 +0.23(+3.59%)
Sep 19, 2019 6.742 6.788 6.373 6.410 39,690 -0.34(-5.05%)
Sep 18, 2019 6.824 6.855 6.751 6.751 28,189 -0.07(-1.08%)
Sep 17, 2019 6.880 6.898 6.788 6.824 35,340 -0.01(-0.13%)
Sep 16, 2019 6.622 6.907 6.622 6.834 42,624 +0.25(+3.78%)
Sep 13, 2019 6.548 6.926 6.548 6.585 47,341 +0.11(+1.71%)
Sep 12, 2019 6.935 6.963 6.465 6.474 62,611 -0.46(-6.64%)
Sep 11, 2019 7.091 7.184 6.769 6.935 72,623 -0.07(-1.05%)
Sep 10, 2019 6.668 7.045 6.472 7.009 91,516 +0.34(+5.11%)
Sep 09, 2019 6.438 6.677 6.424 6.668 95,095 +0.27(+4.17%)
Sep 06, 2019 6.438 6.438 6.392 6.401 8,903 -0.04(-0.57%)
Sep 05, 2019 6.345 6.447 6.309 6.438 26,029 +0.13(+2.04%)
Sep 04, 2019 6.364 6.364 6.263 6.309 16,833 +0.01(+0.15%)
Sep 03, 2019 6.401 6.428 6.281 6.299 29,878 -0.09(-1.44%)
Aug 30, 2019 6.355 6.438 6.318 6.392 23,779 +0.10(+1.61%)
Aug 29, 2019 6.401 6.401 6.290 6.290 27,777 -0.05(-0.73%)
Aug 28, 2019 6.313 6.364 6.272 6.336 24,767 +0.02(+0.29%)
Aug 27, 2019 6.336 6.373 6.217 6.318 25,389 +0.06(+0.88%)
Aug 26, 2019 6.152 6.344 6.106 6.263 21,284 +0.19(+3.19%)
Aug 23, 2019 6.088 6.188 6.032 6.069 49,730 -0.01(-0.15%)
Aug 22, 2019 6.290 6.327 6.078 6.078 53,902 -0.16(-2.51%)
Aug 21, 2019 6.401 6.429 6.235 6.235 34,304 -0.05(-0.73%)
Aug 20, 2019 6.207 6.447 6.157 6.281 44,201 +0.13(+2.10%)
Aug 19, 2019 6.198 6.198 6.097 6.152 10,184 +0.05(+0.75%)
Aug 16, 2019 6.069 6.244 6.023 6.106 18,133 +0.10(+1.69%)
Aug 15, 2019 6.014 6.068 5.996 6.005 14,063 +0.03(+0.46%)
Aug 14, 2019 6.026 6.026 5.968 5.977 16,472 -0.09(-1.51%)
Aug 13, 2019 5.950 6.069 5.950 6.069 3,644 +0.12(+2.00%)
Aug 12, 2019 5.922 6.060 5.922 5.950 15,893 -0.01(-0.15%)
Aug 09, 2019 5.977 5.977 5.959 5.959 11,907 -0.05(-0.76%)
Aug 08, 2019 6.087 6.170 6.005 6.005 25,720 -0.13(-2.09%)
Aug 07, 2019 5.977 6.279 5.931 6.133 15,324 +0.18(+3.08%)
Aug 06, 2019 5.904 6.142 5.867 5.950 13,167 +0.00(+0.00%)
Aug 05, 2019 6.096 6.096 5.950 5.950 14,485 -0.16(-2.69%)
Aug 02, 2019 6.142 6.196 6.096 6.115 8,521 -0.06(-1.04%)
Aug 01, 2019 6.252 6.298 6.179 6.179 23,402 -0.07(-1.17%)
Jul 31, 2019 6.307 6.380 6.252 6.252 60,871 -0.07(-1.16%)
Jul 30, 2019 6.133 6.398 6.133 6.325 26,917 +0.20(+3.29%)
Jul 29, 2019 6.096 6.133 6.069 6.124 11,028 +0.11(+1.83%)
Jul 26, 2019 6.032 6.215 5.977 6.014 11,798 +0.02(+0.31%)
Jul 25, 2019 5.996 6.087 5.959 5.996 10,509 +0.04(+0.61%)
Jul 24, 2019 5.739 6.087 5.739 5.959 59,382 +0.19(+3.33%)
Jul 23, 2019 5.748 5.803 5.748 5.767 24,328 -0.01(-0.16%)
Jul 22, 2019 5.822 5.840 5.767 5.776 9,872 +0.02(+0.32%)
Jul 19, 2019 5.776 5.858 5.731 5.758 11,470 -0.09(-1.56%)
Jul 18, 2019 5.867 5.950 5.803 5.849 8,230 +0.06(+1.11%)
Jul 17, 2019 5.959 5.959 5.730 5.785 18,938 -0.02(-0.32%)
Jul 16, 2019 5.739 5.849 5.739 5.803 7,491 +0.00(+0.00%)
Jul 15, 2019 5.730 5.840 5.730 5.803 12,148 -0.04(-0.63%)
Jul 12, 2019 5.805 5.913 5.805 5.840 23,160 +0.02(+0.31%)
Jul 11, 2019 5.840 5.840 5.753 5.822 13,624 +0.03(+0.47%)
Jul 10, 2019 5.785 5.863 5.694 5.794 25,445 +0.02(+0.32%)
Jul 09, 2019 5.684 5.831 5.675 5.776 13,829 +0.00(+0.00%)
Jul 08, 2019 5.803 5.849 5.758 5.776 10,747 +0.01(+0.16%)
Jul 05, 2019 5.758 5.785 5.694 5.767 13,109 +0.00(+0.00%)
Jul 03, 2019 5.538 5.776 5.538 5.767 7,428 +0.27(+5.00%)
Jul 02, 2019 5.748 5.785 5.492 5.492 13,141 -0.26(-4.46%)
Jul 01, 2019 5.758 5.822 5.748 5.748 11,880 -0.02(-0.32%)
Jun 28, 2019 5.785 5.840 5.492 5.767 178,291 -0.05(-0.94%)
Jun 27, 2019 5.620 5.822 5.575 5.822 34,892 +0.17(+3.08%)
Jun 26, 2019 5.684 5.790 5.602 5.648 16,766 -0.15(-2.53%)
Jun 25, 2019 5.730 5.813 5.694 5.794 16,286 +0.04(+0.64%)
Jun 24, 2019 5.794 5.986 5.675 5.758 29,536 -0.05(-0.94%)
Jun 21, 2019 5.730 5.822 5.694 5.813 60,850 +0.01(+0.16%)
Jun 20, 2019 5.850 5.872 5.694 5.803 21,656 -0.12(-2.01%)
Jun 19, 2019 5.977 5.996 5.867 5.922 26,513 -0.05(-0.77%)
Jun 18, 2019 5.922 5.986 5.922 5.968 33,088 +0.04(+0.62%)
Jun 17, 2019 5.813 5.977 5.771 5.931 33,164 +0.10(+1.73%)
Jun 14, 2019 5.840 5.863 5.776 5.831 31,463 -0.01(-0.16%)
Jun 13, 2019 5.776 5.840 5.721 5.840 14,022 +0.10(+1.75%)
Jun 12, 2019 5.721 5.739 5.712 5.739 9,124 +0.02(+0.32%)
Jun 11, 2019 5.739 5.794 5.684 5.721 20,633 -0.03(-0.48%)
Jun 10, 2019 5.703 5.803 5.703 5.748 24,089 +0.03(+0.48%)
Jun 07, 2019 5.657 5.748 5.657 5.721 17,698 +0.07(+1.30%)
Jun 06, 2019 5.666 5.684 5.639 5.648 15,633 -0.02(-0.32%)
Jun 05, 2019 5.703 5.721 5.648 5.666 22,826 -0.05(-0.96%)
Jun 04, 2019 5.620 5.721 5.597 5.721 24,367 +0.16(+2.80%)
Jun 03, 2019 5.538 5.611 5.538 5.565 31,395 +0.03(+0.50%)
May 31, 2019 5.602 5.629 5.538 5.538 24,908 -0.13(-2.26%)
May 30, 2019 5.629 5.675 5.620 5.666 30,807 +0.04(+0.65%)
May 29, 2019 5.629 5.675 5.629 5.629 27,430 -0.01(-0.16%)
May 28, 2019 5.675 5.675 5.639 5.639 11,481 -0.02(-0.32%)
May 24, 2019 5.694 5.694 5.611 5.657 14,202 +0.05(+0.82%)
May 23, 2019 5.648 5.648 5.611 5.611 22,577 -0.08(-1.45%)
May 22, 2019 5.703 5.703 5.639 5.694 21,784 -0.01(-0.16%)
May 21, 2019 5.657 5.748 5.639 5.703 13,156 +0.05(+0.97%)
May 20, 2019 5.620 5.657 5.620 5.648 6,681 +0.03(+0.49%)
May 17, 2019 5.593 5.634 5.593 5.620 14,092 -0.05(-0.81%)
May 16, 2019 5.630 5.721 5.630 5.666 12,646 +0.09(+1.63%)
May 15, 2019 5.384 5.575 5.384 5.575 15,039 +0.13(+2.34%)
May 14, 2019 5.375 5.466 5.375 5.448 26,253 +0.06(+1.18%)
May 13, 2019 5.348 5.411 5.348 5.384 23,348 +0.01(+0.17%)
May 10, 2019 5.357 5.400 5.343 5.375 25,179 +0.02(+0.34%)
May 09, 2019 5.302 5.357 5.302 5.357 11,381 +0.05(+1.03%)
May 08, 2019 5.393 5.446 5.275 5.302 33,492 +0.05(+0.87%)
May 07, 2019 5.366 5.457 5.202 5.257 29,812 +0.11(+2.12%)
May 06, 2019 5.002 5.257 5.002 5.148 15,564 +0.15(+2.91%)
May 03, 2019 5.011 5.022 4.957 5.002 11,215 -0.04(-0.72%)
May 02, 2019 5.048 5.048 4.993 5.039 11,738 -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.