The Bancorp Inc (NQ: TBBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.15	18.49	18.09	18.48	30,200	+0.38(+2.10%)
May 27, 2004	17.99	18.10	17.98	18.10	12,700	+0.13(+0.72%)
May 26, 2004	17.72	18.04	17.72	17.97	16,400	+0.02(+0.11%)
May 25, 2004	17.99	19.10	17.69	17.95	30,900	-0.04(-0.22%)
May 24, 2004	18.35	18.35	17.25	17.99	5,400	+0.39(+2.22%)
May 21, 2004	18.36	18.40	17.60	17.60	15,700	-0.78(-4.24%)
May 20, 2004	17.65	18.38	17.64	18.38	13,600	+0.83(+4.73%)
May 19, 2004	17.49	17.56	17.21	17.55	12,300	+0.34(+1.98%)
May 18, 2004	17.01	17.50	17.01	17.21	4,600	-0.11(-0.64%)
May 17, 2004	17.10	17.50	17.10	17.32	5,000	+0.27(+1.58%)
May 14, 2004	17.55	17.74	16.90	17.05	11,000	-0.37(-2.12%)
May 13, 2004	17.20	17.50	17.20	17.42	2,500	-0.01(-0.06%)
May 12, 2004	17.20	17.49	16.95	17.43	18,200	+0.21(+1.21%)
May 11, 2004	16.85	17.55	16.65	17.22	5,900	+0.10(+0.59%)
May 10, 2004	17.86	17.86	16.65	17.12	140,200	-0.73(-4.09%)
May 07, 2004	18.00	18.10	17.85	17.85	35,500	-0.25(-1.38%)
May 06, 2004	18.00	18.25	18.00	18.10	1,600	+0.09(+0.50%)
May 05, 2004	17.80	18.28	17.80	18.01	11,900	+0.01(+0.06%)
May 04, 2004	18.30	18.30	17.71	18.00	6,400	+0.05(+0.28%)
May 03, 2004	18.84	18.84	17.39	17.95	94,300	-0.94(-4.98%)
Apr 30, 2004	19.75	19.95	18.89	18.89	13,900	-1.11(-5.55%)
Apr 29, 2004	20.28	20.28	19.85	20.00	9,400	-0.05(-0.25%)
Apr 28, 2004	20.09	20.25	20.04	20.05	4,600	+0.00(+0.00%)
Apr 27, 2004	19.75	20.25	19.75	20.05	12,800	+0.15(+0.75%)
Apr 26, 2004	20.25	20.45	19.75	19.90	75,100	-0.35(-1.73%)
Apr 23, 2004	20.00	20.49	19.63	20.25	10,600	+0.25(+1.25%)
Apr 22, 2004	19.50	20.00	19.20	20.00	4,600	+0.00(+0.00%)
Apr 21, 2004	19.15	20.00	18.95	20.00	7,400	+0.86(+4.49%)
Apr 20, 2004	19.40	20.60	19.00	19.14	24,500	-0.26(-1.34%)
Apr 19, 2004	18.50	19.41	18.10	19.40	46,700	+0.90(+4.86%)
Apr 16, 2004	17.48	18.63	17.48	18.50	37,100	+0.55(+3.06%)
Apr 15, 2004	17.10	17.95	17.10	17.95	6,300	+0.10(+0.56%)
Apr 14, 2004	17.64	18.20	17.13	17.85	9,900	+0.21(+1.19%)
Apr 13, 2004	17.70	17.85	16.90	17.64	20,000	+0.28(+1.61%)
Apr 12, 2004	17.85	17.86	17.07	17.36	21,800	-0.62(-3.45%)
Apr 08, 2004	17.75	17.98	17.54	17.98	39,000	+0.29(+1.64%)
Apr 07, 2004	17.07	17.70	17.07	17.69	15,300	+0.31(+1.78%)
Apr 06, 2004	17.40	17.60	17.05	17.38	230,500	-0.07(-0.40%)
Apr 05, 2004	17.40	17.53	17.07	17.45	25,500	+0.04(+0.23%)
Apr 02, 2004	17.55	17.55	17.07	17.41	30,600	-0.25(-1.42%)
Apr 01, 2004	17.85	17.85	17.65	17.66	7,000	-0.34(-1.89%)
Mar 31, 2004	17.05	18.10	16.96	18.00	14,400	+0.93(+5.45%)
Mar 30, 2004	17.28	17.30	17.05	17.07	9,000	-0.01(-0.06%)
Mar 29, 2004	17.25	17.40	17.08	17.08	9,900	-0.52(-2.95%)
Mar 26, 2004	17.15	17.60	17.11	17.60	13,000	+0.45(+2.62%)
Mar 25, 2004	17.27	17.27	17.05	17.15	26,400	-0.18(-1.04%)
Mar 24, 2004	17.16	17.49	17.05	17.33	13,500	+0.17(+0.99%)
Mar 23, 2004	17.50	17.56	17.15	17.16	9,700	-0.37(-2.11%)
Mar 22, 2004	17.82	18.11	17.53	17.53	54,200	-0.12(-0.68%)
Mar 19, 2004	17.15	18.00	17.15	17.65	37,900	+0.25(+1.44%)
Mar 18, 2004	17.10	17.62	17.00	17.40	23,700	+0.50(+2.96%)
Mar 17, 2004	16.79	17.09	16.41	16.90	28,500	+0.20(+1.20%)
Mar 16, 2004	16.49	16.73	16.20	16.70	45,200	+0.50(+3.09%)
Mar 15, 2004	16.20	16.25	16.19	16.20	13,200	+0.00(+0.00%)
Mar 12, 2004	16.28	16.40	16.20	16.20	30,700	-0.10(-0.61%)
Mar 11, 2004	15.90	16.30	15.83	16.30	36,800	+0.30(+1.88%)
Mar 10, 2004	16.01	16.24	16.00	16.00	22,600	-0.10(-0.62%)
Mar 09, 2004	16.00	16.10	15.90	16.10	16,000	+0.25(+1.58%)
Mar 08, 2004	15.80	15.99	15.80	15.85	35,200	+0.04(+0.25%)
Mar 05, 2004	15.60	15.87	15.55	15.81	23,200	+0.11(+0.70%)
Mar 04, 2004	15.53	15.77	15.52	15.70	44,900	+0.00(+0.00%)
Mar 03, 2004	15.62	15.78	15.56	15.70	38,800	+0.03(+0.19%)
Mar 02, 2004	15.55	15.80	15.55	15.67	33,000	+0.11(+0.71%)

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.