Stock Quote and Chart for The Bancorp Inc. [NASDAQ]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

TBBK

The Bancorp Inc. [NASDAQ]

04 Sep 2008 00:00

LAST: 6.1400	CHANGE: 0.3300	OPEN: 5.6900	HIGH: 6.8400	ASK:	VOLUME: 259,400
LAST: 6.1400	CHANGE(%): 5.67%	PREV: 5.8100	LOW: 5.5100	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
04 Sep 2008	5.6900	6.8400	5.5100	6.1400	259,400
03 Sep 2008	4.6900	6.1300	4.6400	5.8100	311,700
02 Sep 2008	4.7300	4.8900	4.5100	4.8900	115,100
29 Aug 2008	4.9100	4.9100	4.6000	4.6000	43,800
28 Aug 2008	4.7900	4.9400	4.6200	4.7600	62,800
27 Aug 2008	4.8400	5.0200	4.7100	4.7200	33,100
26 Aug 2008	4.8000	5.0500	4.4200	4.8700	98,900
25 Aug 2008	4.9600	5.0000	4.6900	4.7800	80,400
22 Aug 2008	5.1000	5.2000	4.9400	4.9800	39,700
21 Aug 2008	5.0700	5.1800	4.7900	5.0000	105,500

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: