| BANCORP Add to My Watchlist | (NSDQ: TBBK) |
| Bancorp | 6.15 | -0.02 (-0.32%) | 9,500 |
| Historical Data for TBBK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.40 | 6.40 | 6.09 | 104,999 | 6.17 | -0.14 -2.22% |
| 02/08/10 | 6.78 | 6.78 | 6.31 | 112,185 | 6.31 | -0.50 -7.34% |
| 02/05/10 | 6.65 | 6.85 | 6.51 | 54,793 | 6.81 | +0.08 +1.19% |
| 02/04/10 | 6.82 | 6.88 | 6.70 | 77,189 | 6.73 | -0.15 -2.18% |
| 02/03/10 | 6.61 | 6.99 | 6.56 | 65,640 | 6.88 | +0.26 +3.93% |
| 02/02/10 | 6.96 | 6.97 | 6.60 | 84,530 | 6.62 | -0.35 -5.02% |
| 02/01/10 | 7.32 | 7.35 | 6.93 | 119,437 | 6.97 | -0.34 -4.65% |
| 01/29/10 | 7.32 | 7.35 | 7.27 | 54,138 | 7.31 | -0.01 -0.14% |
| 01/28/10 | 7.54 | 7.73 | 7.18 | 119,133 | 7.32 | +0.07 +0.97% |
| 01/27/10 | 7.03 | 7.28 | 7.00 | 32,804 | 7.25 | +0.21 +2.98% |
| 01/26/10 | 7.11 | 7.39 | 7.01 | 62,712 | 7.04 | -0.10 -1.40% |
| 01/25/10 | 7.13 | 7.22 | 7.00 | 15,344 | 7.14 | +0.06 +0.85% |
| 01/22/10 | 7.37 | 7.39 | 6.86 | 56,949 | 7.08 | -0.27 -3.67% |
| 01/21/10 | 7.44 | 7.55 | 7.33 | 111,322 | 7.35 | -0.09 -1.21% |
| 01/20/10 | 7.43 | 7.46 | 7.30 | 58,357 | 7.44 | -0.01 -0.13% |
| 01/19/10 | 7.32 | 7.49 | 7.29 | 50,161 | 7.45 | +0.24 +3.33% |
| 01/18/10 | 7.21 | 7.21 | 7.21 | 0 | 7.21 | 0.00 0.00% |
| 01/15/10 | 7.27 | 7.40 | 7.17 | 73,954 | 7.21 | -0.03 -0.41% |
| 01/14/10 | 7.25 | 7.42 | 7.17 | 51,907 | 7.24 | +0.02 +0.28% |
| 01/13/10 | 7.17 | 7.23 | 7.14 | 28,359 | 7.22 | +0.06 +0.84% |
| 01/12/10 | 7.11 | 7.18 | 7.10 | 39,176 | 7.16 | -0.01 -0.14% |
| 01/11/10 | 7.20 | 7.20 | 6.96 | 89,979 | 7.17 | -0.03 -0.42% |
| 01/08/10 | 7.28 | 7.31 | 7.11 | 31,542 | 7.20 | -0.08 -1.10% |
| 01/07/10 | 7.17 | 7.39 | 7.17 | 23,618 | 7.28 | +0.13 +1.82% |
| 01/06/10 | 7.13 | 7.37 | 7.00 | 60,405 | 7.15 | +0.01 +0.14% |
| 01/05/10 | 7.40 | 7.45 | 7.10 | 59,535 | 7.14 | -0.29 -3.90% |
| 01/04/10 | 6.97 | 7.45 | 6.97 | 104,415 | 7.43 | +0.57 +8.31% |
| 01/01/10 | 6.86 | 6.86 | 6.86 | 0 | 6.86 | 0.00 0.00% |
| 12/31/09 | 6.69 | 6.94 | 6.58 | 30,594 | 6.86 | +0.19 +2.85% |
| 12/30/09 | 6.85 | 6.85 | 6.58 | 43,109 | 6.67 | -0.21 -3.05% |
| 12/29/09 | 6.92 | 6.92 | 6.78 | 16,896 | 6.88 | -0.04 -0.58% |
| 12/28/09 | 6.90 | 6.94 | 6.71 | 45,185 | 6.92 | +0.06 +0.87% |
| 12/25/09 | 6.85 | 7.00 | 6.78 | 11,450 | 6.86 | 0.00 0.00% |
| 12/24/09 | 6.85 | 7.00 | 6.78 | 11,450 | 6.86 | -0.01 -0.15% |
| 12/23/09 | 6.85 | 7.02 | 6.71 | 21,673 | 6.87 | +0.04 +0.59% |
| 12/22/09 | 6.91 | 7.05 | 6.74 | 53,533 | 6.83 | -0.09 -1.30% |
| 12/21/09 | 7.06 | 7.29 | 6.88 | 62,854 | 6.92 | -0.08 -1.14% |
| 12/18/09 | 6.62 | 7.18 | 6.48 | 340,215 | 7.00 | +0.40 +6.06% |
| 12/17/09 | 6.51 | 6.65 | 6.30 | 67,464 | 6.60 | +0.09 +1.38% |
| 12/16/09 | 6.92 | 7.10 | 6.45 | 125,273 | 6.51 | -0.38 -5.52% |
| 12/15/09 | 7.14 | 7.14 | 6.89 | 192,196 | 6.89 | -0.27 -3.77% |
| 12/14/09 | 7.05 | 7.30 | 6.90 | 115,715 | 7.16 | +0.22 +3.17% |
| 12/11/09 | 6.72 | 6.97 | 6.60 | 71,709 | 6.94 | +0.22 +3.27% |
| 12/10/09 | 6.39 | 6.76 | 6.39 | 119,596 | 6.72 | +0.29 +4.51% |
| 12/09/09 | 6.58 | 6.58 | 6.25 | 59,005 | 6.43 | -0.12 -1.83% |
| 12/08/09 | 6.63 | 6.69 | 6.42 | 181,819 | 6.55 | -0.14 -2.09% |
| 12/07/09 | 6.62 | 6.74 | 6.62 | 46,332 | 6.69 | +0.09 +1.36% |
| 12/04/09 | 6.24 | 6.63 | 6.15 | 87,678 | 6.60 | +0.47 +7.67% |
| 12/03/09 | 6.13 | 6.20 | 6.00 | 184,906 | 6.13 | +0.03 +0.49% |
| 12/02/09 | 6.01 | 6.11 | 6.00 | 41,244 | 6.10 | +0.11 +1.84% |
| \/ Download Data To Spreadsheet | ||||||
