Skip to main content

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

Historical Prices

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.