Tiptree Fncl Cl A (NQ: TIPT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.775	5.775	5.409	5.409	9,412	-0.31(-5.47%)
May 30, 2017	5.632	5.856	5.595	5.722	16,288	+0.09(+1.59%)
May 26, 2017	5.498	5.677	5.409	5.632	12,900	+0.04(+0.80%)
May 25, 2017	5.677	5.677	5.498	5.588	11,828	-0.04(-0.79%)
May 24, 2017	5.677	5.677	5.498	5.632	14,461	+0.00(+0.00%)
May 23, 2017	5.677	5.722	5.498	5.632	21,013	+0.00(+0.00%)
May 22, 2017	5.498	5.677	5.454	5.632	18,250	+0.09(+1.61%)
May 19, 2017	5.454	5.588	5.364	5.543	40,400	+0.04(+0.81%)
May 18, 2017	5.275	5.588	5.270	5.498	21,615	+0.27(+5.13%)
May 17, 2017	5.454	5.588	5.185	5.230	41,323	-0.27(-4.88%)
May 16, 2017	5.856	5.856	5.454	5.498	15,453	-0.18(-3.15%)
May 15, 2017	5.632	5.766	5.616	5.677	20,194	+0.04(+0.79%)
May 12, 2017	5.588	5.766	5.588	5.632	38,794	+0.00(+0.00%)
May 11, 2017	5.901	5.945	5.632	5.632	43,165	-0.31(-5.26%)
May 10, 2017	6.124	6.169	5.945	5.945	17,027	-0.13(-2.21%)
May 09, 2017	6.051	6.169	6.035	6.079	11,244	-0.04(-0.73%)
May 08, 2017	6.124	6.213	6.035	6.124	32,778	+0.04(+0.74%)
May 05, 2017	6.189	6.218	6.079	6.079	11,781	-0.13(-2.16%)
May 04, 2017	6.258	6.303	6.169	6.213	32,306	+0.00(+0.00%)
May 03, 2017	6.169	6.258	6.169	6.213	14,751	+0.04(+0.72%)
May 02, 2017	6.213	6.258	5.972	6.169	17,804	-0.09(-1.43%)
May 01, 2017	6.303	6.348	6.213	6.258	20,034	-0.04(-0.71%)
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%)

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.