Tiptree Fncl Cl A (NQ: TIPT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.