Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.748 6.865 6.662 6.694 917,947 -0.03(-0.41%)
Nov 27, 2015 6.779 6.783 6.670 6.721 144,293 -0.01(-0.12%)
Nov 25, 2015 6.725 6.729 6.729 6.729 324,474 +0.06(+0.87%)
Nov 24, 2015 6.764 6.810 6.612 6.670 363,136 -0.04(-0.64%)
Nov 23, 2015 6.752 6.802 6.694 6.713 528,649 +0.00(+0.06%)
Nov 20, 2015 6.806 6.806 6.701 6.709 463,952 -0.08(-1.15%)
Nov 19, 2015 6.799 6.806 6.767 6.787 237,946 +0.03(+0.40%)
Nov 18, 2015 6.834 6.849 6.748 6.760 294,038 -0.01(-0.11%)
Nov 17, 2015 6.740 6.783 6.740 6.767 253,118 +0.00(+0.00%)
Nov 16, 2015 6.783 6.799 6.760 6.767 160,566 +0.01(+0.17%)
Nov 13, 2015 6.806 6.806 6.756 6.756 419,989 -0.03(-0.40%)
Nov 12, 2015 6.721 6.806 6.713 6.783 179,024 +0.04(+0.52%)
Nov 11, 2015 6.736 6.752 6.692 6.748 298,804 +0.02(+0.23%)
Nov 10, 2015 6.725 6.830 6.705 6.732 403,498 -0.02(-0.29%)
Nov 09, 2015 6.697 6.799 6.656 6.752 382,718 +0.07(+0.99%)
Nov 06, 2015 6.690 6.705 6.616 6.686 1,383,450 +0.00(+0.06%)
Nov 05, 2015 6.647 6.682 6.627 6.682 360,401 +0.04(+0.53%)
Nov 04, 2015 6.748 6.865 6.616 6.647 549,709 -0.00(-0.06%)
Nov 03, 2015 6.709 6.709 6.600 6.651 771,887 -0.04(-0.58%)
Nov 02, 2015 6.620 6.740 6.620 6.690 1,212,430 +0.08(+1.18%)
Oct 30, 2015 6.697 6.705 6.596 6.612 444,792 +0.00(+0.00%)
Oct 29, 2015 6.631 6.744 6.592 6.612 295,459 -0.05(-0.76%)
Oct 28, 2015 6.592 6.720 6.557 6.662 497,981 +0.08(+1.24%)
Oct 27, 2015 6.635 6.674 6.573 6.581 99,661 -0.05(-0.76%)
Oct 26, 2015 6.631 6.704 6.600 6.631 220,848 -0.04(-0.53%)
Oct 23, 2015 6.678 6.721 6.596 6.666 240,774 +0.01(+0.12%)
Oct 22, 2015 6.818 6.834 6.612 6.659 219,629 -0.11(-1.61%)
Oct 21, 2015 6.865 6.865 6.721 6.767 214,508 -0.10(-1.42%)
Oct 20, 2015 6.865 6.869 6.822 6.865 117,818 +0.00(+0.00%)
Oct 19, 2015 6.884 6.884 6.826 6.865 233,287 +0.02(+0.34%)
Oct 16, 2015 6.865 6.884 6.806 6.841 196,088 -0.01(-0.11%)
Oct 15, 2015 6.845 6.865 6.808 6.849 239,306 +0.00(+0.06%)
Oct 14, 2015 6.861 6.876 6.795 6.845 205,776 -0.01(-0.17%)
Oct 13, 2015 6.841 6.892 6.830 6.857 206,733 +0.00(+0.00%)
Oct 12, 2015 6.659 6.884 6.659 6.857 291,130 +0.14(+2.03%)
Oct 09, 2015 6.721 6.740 6.662 6.721 390,110 +0.05(+0.70%)
Oct 08, 2015 6.534 6.686 6.476 6.674 332,885 +0.14(+2.20%)
Oct 07, 2015 6.542 6.624 6.495 6.530 278,940 -0.01(-0.18%)
Oct 06, 2015 6.596 6.639 6.534 6.542 227,662 -0.02(-0.30%)
Oct 05, 2015 6.530 6.635 6.519 6.561 202,763 +0.07(+1.02%)
Oct 02, 2015 6.456 6.601 6.437 6.495 205,347 +0.02(+0.30%)
Oct 01, 2015 6.460 6.636 6.456 6.476 401,682 +0.09(+1.34%)
Sep 30, 2015 6.371 6.557 6.363 6.390 466,045 +0.08(+1.29%)
Sep 29, 2015 6.484 6.511 6.309 6.309 834,936 -0.17(-2.58%)
Sep 28, 2015 6.612 6.647 6.421 6.476 655,315 -0.15(-2.29%)
Sep 25, 2015 6.692 6.692 6.616 6.627 201,452 -0.03(-0.51%)
Sep 24, 2015 6.639 6.707 6.616 6.662 119,034 +0.00(+0.06%)
Sep 23, 2015 6.707 6.719 6.624 6.658 139,198 -0.03(-0.40%)
Sep 22, 2015 6.643 6.745 6.620 6.685 521,482 -0.01(-0.11%)
Sep 21, 2015 6.654 6.707 6.627 6.692 98,665 +0.04(+0.57%)
Sep 18, 2015 6.517 6.654 6.517 6.654 140,808 +0.08(+1.21%)
Sep 17, 2015 6.578 6.654 6.483 6.574 228,909 +0.02(+0.35%)
Sep 16, 2015 6.631 6.631 6.496 6.551 320,339 -0.05(-0.69%)
Sep 15, 2015 6.582 6.616 6.582 6.597 85,852 +0.00(+0.00%)
Sep 14, 2015 6.650 6.654 6.565 6.597 110,205 -0.01(-0.12%)
Sep 11, 2015 6.597 6.650 6.559 6.605 97,458 +0.00(+0.06%)
Sep 10, 2015 6.624 6.692 6.589 6.601 99,978 -0.05(-0.74%)
Sep 09, 2015 6.673 6.692 6.626 6.650 147,722 +0.00(+0.06%)
Sep 08, 2015 6.646 6.685 6.555 6.646 249,946 +0.01(+0.17%)
Sep 04, 2015 6.563 6.635 6.635 6.635 132,024 +0.06(+0.87%)
Sep 03, 2015 6.567 6.661 6.529 6.578 124,310 +0.05(+0.70%)
Sep 02, 2015 6.635 6.742 6.529 6.532 176,793 -0.07(-1.09%)
Sep 01, 2015 6.551 6.635 6.551 6.605 104,972 -0.03(-0.52%)
Aug 31, 2015 6.498 6.692 6.498 6.639 281,924 +0.10(+1.51%)
Aug 28, 2015 6.494 6.555 6.358 6.540 218,623 +0.06(+1.00%)
Aug 27, 2015 6.468 6.555 6.403 6.475 259,358 +0.04(+0.59%)
Aug 26, 2015 6.426 6.468 6.308 6.437 287,612 +0.13(+2.05%)
Aug 25, 2015 6.289 6.456 6.274 6.308 538,563 +0.10(+1.59%)
Aug 24, 2015 6.422 6.460 4.821 6.209 1,163,079 -0.29(-4.50%)
Aug 21, 2015 6.513 6.696 6.483 6.502 345,971 -0.05(-0.75%)
Aug 20, 2015 6.620 6.661 6.521 6.551 710,244 -0.10(-1.54%)
Aug 19, 2015 6.742 6.806 6.635 6.654 395,903 -0.09(-1.35%)
Aug 18, 2015 6.799 6.806 6.723 6.745 247,003 -0.06(-0.89%)
Aug 17, 2015 6.753 6.806 6.726 6.806 328,279 +0.00(+0.06%)
Aug 14, 2015 6.749 6.806 6.730 6.802 164,761 +0.03(+0.39%)
Aug 13, 2015 6.810 6.821 6.761 6.776 104,559 -0.04(-0.61%)
Aug 12, 2015 6.795 6.840 6.723 6.818 176,220 +0.03(+0.45%)
Aug 11, 2015 6.795 6.844 6.768 6.787 135,195 -0.05(-0.67%)
Aug 10, 2015 6.814 6.844 6.764 6.833 141,428 +0.01(+0.11%)
Aug 07, 2015 6.840 6.863 6.745 6.825 117,149 -0.02(-0.28%)
Aug 06, 2015 6.825 6.859 6.814 6.844 499,203 +0.00(+0.00%)
Aug 05, 2015 6.787 6.894 6.669 6.844 390,867 +0.11(+1.58%)
Aug 04, 2015 6.730 6.768 6.708 6.738 232,254 -0.01(-0.17%)
Aug 03, 2015 6.768 6.768 6.681 6.749 193,441 -0.02(-0.28%)
Jul 31, 2015 6.753 6.795 6.700 6.768 269,479 +0.00(+0.00%)
Jul 30, 2015 6.723 6.783 6.723 6.768 572,271 +0.06(+0.85%)
Jul 29, 2015 6.692 6.768 6.685 6.711 168,890 +0.04(+0.57%)
Jul 28, 2015 6.627 6.805 6.558 6.673 187,810 +0.10(+1.50%)
Jul 27, 2015 6.559 6.707 6.555 6.574 230,155 +0.01(+0.12%)
Jul 24, 2015 6.597 6.612 6.548 6.567 142,472 +0.00(+0.00%)
Jul 23, 2015 6.650 6.650 6.502 6.567 132,455 -0.05(-0.75%)
Jul 22, 2015 6.742 6.745 6.616 6.616 181,296 -0.15(-2.19%)
Jul 21, 2015 6.768 6.806 6.738 6.764 150,957 +0.02(+0.28%)
Jul 20, 2015 6.749 6.768 6.707 6.745 123,297 +0.04(+0.57%)
Jul 17, 2015 6.761 6.764 6.669 6.707 189,770 -0.02(-0.34%)
Jul 16, 2015 6.685 6.821 6.635 6.730 237,401 +0.02(+0.34%)
Jul 15, 2015 6.726 6.783 6.646 6.707 132,776 -0.05(-0.73%)
Jul 14, 2015 6.844 6.844 6.677 6.757 257,765 -0.07(-1.06%)
Jul 13, 2015 6.711 6.844 6.711 6.829 250,714 +0.13(+1.93%)
Jul 10, 2015 6.654 6.707 6.627 6.700 136,558 +0.08(+1.26%)
Jul 09, 2015 6.620 6.654 6.593 6.616 210,144 +0.08(+1.16%)
Jul 08, 2015 6.635 6.635 6.529 6.540 286,497 -0.11(-1.66%)
Jul 07, 2015 6.624 6.650 6.555 6.650 238,250 +0.02(+0.23%)
Jul 06, 2015 6.548 6.635 6.530 6.635 75,390 +0.06(+0.87%)
Jul 02, 2015 6.567 6.578 6.578 6.578 121,767 +0.01(+0.12%)
Jul 01, 2015 6.570 6.578 6.464 6.570 276,827 +0.11(+1.65%)
Jun 30, 2015 6.574 6.635 6.464 6.464 444,145 -0.11(-1.62%)
Jun 29, 2015 6.620 6.620 6.475 6.570 326,549 -0.08(-1.26%)
Jun 26, 2015 6.692 6.692 6.608 6.654 249,046 -0.15(-2.23%)
Jun 25, 2015 6.852 6.821 6.768 6.806 165,006 -0.02(-0.22%)
Jun 24, 2015 6.829 6.863 6.764 6.821 169,516 -0.02(-0.33%)
Jun 23, 2015 6.753 6.871 6.753 6.844 367,584 +0.10(+1.41%)
Jun 22, 2015 6.761 6.780 6.719 6.749 381,220 +0.07(+1.02%)
Jun 19, 2015 6.707 6.723 6.620 6.681 294,960 -0.01(-0.11%)
Jun 18, 2015 6.749 6.799 6.658 6.688 309,031 -0.03(-0.40%)
Jun 17, 2015 6.734 6.810 6.704 6.715 253,425 -0.02(-0.28%)
Jun 16, 2015 6.772 6.821 6.730 6.734 191,792 -0.08(-1.12%)
Jun 15, 2015 6.844 6.844 6.791 6.810 188,586 -0.06(-0.94%)
Jun 12, 2015 6.875 6.890 6.800 6.875 286,210 +0.01(+0.11%)
Jun 11, 2015 6.871 6.915 6.833 6.867 149,807 -0.03(-0.39%)
Jun 10, 2015 6.924 6.935 6.871 6.894 125,391 +0.00(+0.00%)
Jun 09, 2015 6.905 6.932 6.806 6.894 203,598 -0.00(-0.06%)
Jun 08, 2015 6.920 6.920 6.882 6.897 122,564 -0.04(-0.60%)
Jun 05, 2015 6.916 6.942 6.848 6.939 266,283 +0.06(+0.94%)
Jun 04, 2015 6.913 6.919 6.859 6.875 154,670 -0.07(-0.99%)
Jun 03, 2015 6.943 6.950 6.897 6.943 139,498 +0.02(+0.27%)
Jun 02, 2015 6.886 6.962 6.882 6.924 152,017 +0.04(+0.61%)
Jun 01, 2015 6.939 6.939 6.882 6.882 131,992 -0.01(-0.17%)
May 29, 2015 6.981 6.981 6.882 6.894 253,841 -0.08(-1.20%)
May 28, 2015 6.973 6.977 6.939 6.977 205,868 +0.02(+0.22%)
May 27, 2015 6.916 6.970 6.916 6.962 166,921 +0.01(+0.16%)
May 26, 2015 6.939 6.970 6.886 6.951 204,379 +0.00(+0.05%)
May 22, 2015 6.913 6.947 6.947 6.947 171,210 +0.05(+0.72%)
May 21, 2015 6.897 6.924 6.856 6.897 99,565 +0.02(+0.22%)
May 20, 2015 6.920 6.920 6.863 6.882 126,885 -0.03(-0.39%)
May 19, 2015 6.871 6.909 6.825 6.909 127,674 +0.06(+0.94%)
May 18, 2015 6.814 6.867 6.730 6.844 152,629 +0.04(+0.56%)
May 15, 2015 6.723 6.810 6.723 6.806 126,385 +0.07(+1.02%)
May 14, 2015 6.935 6.935 6.711 6.738 284,706 -0.17(-2.48%)
May 13, 2015 6.882 6.962 6.867 6.909 245,748 -0.02(-0.22%)
May 12, 2015 6.776 6.932 6.772 6.924 235,831 +0.12(+1.73%)
May 11, 2015 6.840 6.897 6.753 6.806 282,744 -0.06(-0.89%)
May 08, 2015 6.753 6.897 6.696 6.867 336,306 +0.03(+0.50%)
May 07, 2015 6.840 6.935 6.806 6.833 174,190 -0.01(-0.11%)
May 06, 2015 6.954 6.954 6.818 6.840 90,333 -0.08(-1.15%)
May 05, 2015 6.920 6.939 6.882 6.920 104,877 -0.02(-0.22%)
May 04, 2015 6.916 6.954 6.882 6.935 174,114 -0.01(-0.11%)
May 01, 2015 6.882 6.962 6.882 6.943 177,006 +0.04(+0.55%)
Apr 30, 2015 6.977 6.977 6.882 6.905 361,554 -0.03(-0.44%)
Apr 29, 2015 6.954 6.954 6.882 6.935 163,665 -0.02(-0.22%)
Apr 28, 2015 6.920 6.973 6.840 6.951 192,573 +0.05(+0.72%)
Apr 27, 2015 6.928 6.977 6.878 6.901 290,652 -0.06(-0.87%)
Apr 24, 2015 6.901 6.962 6.837 6.962 273,715 +0.06(+0.88%)
Apr 23, 2015 6.848 6.901 6.825 6.901 327,041 +0.08(+1.23%)
Apr 22, 2015 6.856 6.867 6.787 6.818 178,487 -0.01(-0.11%)
Apr 21, 2015 6.825 6.863 6.795 6.825 123,337 -0.02(-0.33%)
Apr 20, 2015 6.878 6.878 6.829 6.848 121,467 +0.00(+0.00%)
Apr 17, 2015 6.882 6.882 6.776 6.848 378,940 +0.00(+0.00%)
Apr 16, 2015 6.882 6.882 6.780 6.848 316,986 -0.03(-0.44%)
Apr 15, 2015 6.859 6.913 6.742 6.878 252,889 +0.04(+0.61%)
Apr 14, 2015 6.768 6.840 6.749 6.837 145,360 +0.05(+0.73%)
Apr 13, 2015 6.787 6.829 6.761 6.787 104,967 -0.03(-0.45%)
Apr 10, 2015 6.825 6.837 6.787 6.818 106,915 -0.02(-0.22%)
Apr 09, 2015 6.795 6.833 6.704 6.833 231,489 +0.02(+0.22%)
Apr 08, 2015 6.723 6.829 6.719 6.818 259,356 +0.08(+1.19%)
Apr 07, 2015 6.761 6.831 6.696 6.738 174,503 -0.03(-0.51%)
Apr 06, 2015 6.833 6.833 6.658 6.772 171,394 +0.11(+1.66%)
Apr 02, 2015 6.692 6.662 6.662 6.662 165,950 -0.03(-0.45%)
Apr 01, 2015 6.589 6.764 6.551 6.692 234,440 +0.15(+2.27%)
Mar 31, 2015 6.650 6.658 6.460 6.544 432,723 -0.05(-0.75%)
Mar 30, 2015 6.665 6.681 6.532 6.593 210,999 -0.00(-0.06%)
Mar 27, 2015 6.639 6.730 6.570 6.597 352,065 -0.19(-2.80%)
Mar 26, 2015 6.829 6.870 6.768 6.787 228,046 -0.05(-0.72%)
Mar 25, 2015 6.844 6.852 6.806 6.837 345,035 +0.02(+0.33%)
Mar 24, 2015 6.878 6.916 6.791 6.814 341,132 -0.01(-0.11%)
Mar 23, 2015 6.871 6.924 6.464 6.821 593,700 -0.02(-0.33%)
Mar 20, 2015 6.890 6.890 6.837 6.844 1,033,943 +0.00(+0.00%)
Mar 19, 2015 6.780 6.909 6.780 6.844 138,336 +0.03(+0.50%)
Mar 18, 2015 6.757 6.875 6.753 6.810 252,692 +0.03(+0.39%)
Mar 17, 2015 6.776 6.856 6.762 6.783 201,773 -0.01(-0.17%)
Mar 16, 2015 6.802 6.861 6.762 6.795 263,695 -0.02(-0.22%)
Mar 13, 2015 6.764 6.890 6.742 6.810 397,121 +0.02(+0.28%)
Mar 12, 2015 6.799 6.867 6.749 6.791 177,995 -0.01(-0.17%)
Mar 11, 2015 6.821 6.890 6.742 6.802 491,316 +0.00(+0.06%)
Mar 10, 2015 6.901 6.970 6.795 6.799 248,860 -0.08(-1.11%)
Mar 09, 2015 6.920 6.973 6.833 6.875 395,317 -0.07(-1.04%)
Mar 06, 2015 6.894 6.954 6.837 6.947 302,287 +0.05(+0.77%)
Mar 05, 2015 6.916 6.947 6.878 6.894 490,556 -0.05(-0.66%)
Mar 04, 2015 6.966 7.004 6.894 6.939 381,489 -0.06(-0.87%)
Mar 03, 2015 6.996 7.034 6.882 7.000 457,155 -0.03(-0.49%)
Mar 02, 2015 7.050 7.072 6.996 7.034 683,148 -0.02(-0.22%)
Feb 27, 2015 7.053 7.053 6.981 7.050 721,664 +0.02(+0.32%)
Feb 26, 2015 7.053 7.076 6.951 7.027 498,049 -0.01(-0.11%)
Feb 25, 2015 6.791 7.034 6.753 7.034 742,335 +0.30(+4.40%)
Feb 24, 2015 6.772 6.772 6.704 6.738 319,816 -0.03(-0.45%)
Feb 23, 2015 6.692 6.768 6.681 6.768 302,219 +0.04(+0.62%)
Feb 20, 2015 6.719 6.768 6.692 6.726 437,452 -0.02(-0.34%)
Feb 19, 2015 6.783 6.783 6.673 6.749 466,723 -0.02(-0.28%)
Feb 18, 2015 6.753 6.780 6.692 6.768 434,041 +0.00(+0.00%)
Feb 17, 2015 6.787 6.787 6.658 6.768 308,568 +0.01(+0.11%)
Feb 13, 2015 6.780 6.761 6.761 6.761 425,264 +0.03(+0.40%)
Feb 12, 2015 6.597 6.745 6.589 6.734 396,984 +0.15(+2.31%)
Feb 11, 2015 6.669 6.715 6.517 6.582 574,586 -0.08(-1.20%)
Feb 10, 2015 6.749 6.749 6.582 6.662 739,024 -0.07(-1.07%)
Feb 09, 2015 6.723 6.749 6.639 6.734 511,127 +0.03(+0.40%)
Feb 06, 2015 6.673 6.746 6.616 6.707 446,380 +0.05(+0.74%)
Feb 05, 2015 6.639 6.728 6.574 6.658 370,398 +0.06(+0.98%)
Feb 04, 2015 6.749 6.753 6.578 6.593 1,163,019 -0.17(-2.58%)
Feb 03, 2015 6.707 6.768 6.612 6.768 357,309 +0.10(+1.54%)
Feb 02, 2015 6.669 6.669 6.582 6.665 826,775 +0.02(+0.29%)
Jan 30, 2015 6.726 6.745 6.616 6.646 518,468 -0.05(-0.74%)
Jan 29, 2015 6.559 6.726 6.551 6.696 324,379 +0.12(+1.85%)
Jan 28, 2015 6.704 6.707 6.521 6.574 593,853 -0.13(-1.98%)
Jan 27, 2015 6.605 6.711 6.551 6.707 820,469 +0.05(+0.68%)
Jan 26, 2015 6.464 6.681 6.434 6.662 871,156 +0.20(+3.06%)
Jan 23, 2015 6.464 6.464 6.403 6.464 299,968 +0.00(+0.00%)
Jan 22, 2015 6.510 6.513 6.396 6.464 376,479 -0.02(-0.23%)
Jan 21, 2015 6.460 6.531 6.415 6.479 2,119,081 +0.01(+0.18%)
Jan 20, 2015 6.491 6.521 6.445 6.468 440,855 +0.02(+0.24%)
Jan 16, 2015 6.418 6.483 6.388 6.453 579,446 +0.03(+0.41%)
Jan 15, 2015 6.430 6.468 6.346 6.426 1,892,965 +0.03(+0.48%)
Jan 14, 2015 6.369 6.464 6.299 6.396 484,809 -0.03(-0.41%)
Jan 13, 2015 6.312 6.449 6.293 6.422 702,383 +0.14(+2.30%)
Jan 12, 2015 6.346 6.388 6.262 6.278 282,384 -0.04(-0.60%)
Jan 09, 2015 6.243 6.319 6.221 6.316 312,802 +0.06(+0.97%)
Jan 08, 2015 6.259 6.289 6.217 6.255 355,228 +0.04(+0.67%)
Jan 07, 2015 6.270 6.393 6.164 6.213 297,382 -0.05(-0.73%)
Jan 06, 2015 6.392 6.437 6.224 6.259 364,799 -0.12(-1.91%)
Jan 05, 2015 6.327 6.441 6.297 6.380 378,717 +0.04(+0.66%)
Jan 02, 2015 6.445 6.498 6.338 6.338 412,559 -0.06(-0.89%)
Dec 31, 2014 6.453 6.396 6.396 6.396 823,967 -0.01(-0.12%)
Dec 30, 2014 6.399 6.460 6.327 6.403 699,196 +0.00(+0.06%)
Dec 29, 2014 6.331 6.445 6.274 6.399 544,659 -0.05(-0.77%)
Dec 26, 2014 6.437 6.483 6.403 6.449 292,407 +0.04(+0.65%)
Dec 24, 2014 6.407 6.407 6.407 6.407 117,033 +0.05(+0.72%)
Dec 23, 2014 6.430 6.441 6.312 6.361 477,861 -0.05(-0.71%)
Dec 22, 2014 6.460 6.608 6.312 6.407 511,901 -0.02(-0.30%)
Dec 19, 2014 6.285 6.479 6.255 6.426 1,818,389 +0.14(+2.18%)
Dec 18, 2014 6.380 6.415 6.247 6.289 695,201 -0.01(-0.12%)
Dec 17, 2014 6.274 6.361 6.255 6.297 872,116 +0.02(+0.30%)
Dec 16, 2014 6.418 6.426 6.270 6.278 2,282,567 -0.22(-3.39%)
Dec 15, 2014 6.738 6.738 6.464 6.498 733,738 -0.13(-2.01%)
Dec 12, 2014 6.726 6.726 6.593 6.631 225,908 -0.09(-1.30%)
Dec 11, 2014 6.730 6.844 6.700 6.719 539,534 +0.06(+0.97%)
Dec 10, 2014 6.620 6.749 6.620 6.654 316,550 -0.00(-0.06%)
Dec 09, 2014 6.544 6.688 6.449 6.658 357,403 +0.10(+1.51%)
Dec 08, 2014 6.696 6.749 6.468 6.559 301,619 -0.17(-2.60%)
Dec 05, 2014 6.734 6.745 6.563 6.734 557,175 +0.06(+0.91%)
Dec 04, 2014 6.654 6.738 6.536 6.673 220,693 +0.00(+0.06%)
Dec 03, 2014 6.570 6.707 6.507 6.669 370,577 +0.10(+1.56%)
Dec 02, 2014 6.529 6.574 6.502 6.567 142,575 +0.07(+1.11%)
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.