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, 2017 9.625 9.633 9.471 9.527 329,914 -0.06(-0.63%)
Nov 29, 2017 9.588 9.611 9.537 9.588 267,971 +0.03(+0.29%)
Nov 28, 2017 9.588 9.630 9.537 9.560 196,410 -0.01(-0.10%)
Nov 27, 2017 9.667 9.681 9.560 9.569 272,474 -0.10(-1.01%)
Nov 24, 2017 9.676 9.682 9.583 9.667 166,391 +0.01(+0.10%)
Nov 22, 2017 9.578 9.676 9.578 9.657 226,013 +0.11(+1.17%)
Nov 21, 2017 9.616 9.616 9.537 9.546 183,593 -0.03(-0.34%)
Nov 20, 2017 9.541 9.592 9.541 9.578 185,052 +0.05(+0.49%)
Nov 17, 2017 9.490 9.588 9.490 9.532 248,135 +0.03(+0.34%)
Nov 16, 2017 9.509 9.546 9.476 9.500 283,541 +0.03(+0.29%)
Nov 15, 2017 9.453 9.532 9.421 9.472 256,776 -0.00(-0.05%)
Nov 14, 2017 9.481 9.551 9.476 9.476 194,654 -0.00(-0.05%)
Nov 13, 2017 9.439 9.504 9.439 9.481 289,977 +0.04(+0.39%)
Nov 10, 2017 9.514 9.569 9.416 9.444 338,784 -0.13(-1.31%)
Nov 09, 2017 9.643 9.676 9.546 9.569 403,459 -0.08(-0.87%)
Nov 08, 2017 9.323 9.667 9.281 9.653 522,063 +0.26(+2.77%)
Nov 07, 2017 9.397 9.435 9.360 9.393 251,699 -0.02(-0.25%)
Nov 06, 2017 9.467 9.468 9.388 9.416 336,239 -0.05(-0.54%)
Nov 03, 2017 9.393 9.476 9.328 9.467 337,409 +0.06(+0.64%)
Nov 02, 2017 9.458 9.458 9.382 9.407 265,962 -0.06(-0.64%)
Nov 01, 2017 9.546 9.560 9.407 9.467 338,657 -0.02(-0.20%)
Oct 31, 2017 9.592 9.592 9.476 9.486 622,666 -0.09(-0.92%)
Oct 30, 2017 9.578 9.627 9.537 9.574 329,290 +0.00(+0.00%)
Oct 27, 2017 9.486 9.602 9.430 9.574 378,284 +0.13(+1.38%)
Oct 26, 2017 9.476 9.500 9.435 9.444 235,574 -0.01(-0.10%)
Oct 25, 2017 9.602 9.602 9.402 9.453 427,927 -0.18(-1.83%)
Oct 24, 2017 9.681 9.685 9.565 9.630 409,745 -0.03(-0.34%)
Oct 23, 2017 9.606 9.699 9.565 9.662 641,697 +0.08(+0.87%)
Oct 20, 2017 9.643 9.643 9.574 9.578 275,471 -0.01(-0.15%)
Oct 19, 2017 9.616 9.625 9.541 9.592 237,531 -0.01(-0.14%)
Oct 18, 2017 9.606 9.630 9.560 9.606 228,899 +0.03(+0.34%)
Oct 17, 2017 9.643 9.643 9.569 9.574 191,478 -0.06(-0.63%)
Oct 16, 2017 9.648 9.694 9.630 9.634 303,645 +0.00(+0.00%)
Oct 13, 2017 9.662 9.683 9.592 9.634 409,101 -0.03(-0.29%)
Oct 12, 2017 9.704 9.755 9.662 9.662 500,541 -0.04(-0.43%)
Oct 11, 2017 9.764 9.776 9.704 9.704 433,008 -0.01(-0.10%)
Oct 10, 2017 9.741 9.750 9.667 9.713 207,288 +0.00(+0.05%)
Oct 09, 2017 9.676 9.769 9.676 9.708 481,389 +0.05(+0.48%)
Oct 06, 2017 9.764 9.779 9.656 9.662 647,823 -0.14(-1.42%)
Oct 05, 2017 9.764 9.815 9.727 9.801 265,098 +0.04(+0.43%)
Oct 04, 2017 9.764 9.787 9.727 9.759 339,795 +0.02(+0.19%)
Oct 03, 2017 9.722 9.792 9.708 9.741 263,339 +0.01(+0.14%)
Oct 02, 2017 9.704 9.734 9.639 9.727 337,424 +0.00(+0.00%)
Sep 29, 2017 9.713 9.750 9.676 9.727 428,175 +0.08(+0.87%)
Sep 28, 2017 9.565 9.643 9.527 9.643 357,036 +0.08(+0.82%)
Sep 27, 2017 9.578 9.625 9.527 9.565 453,796 +0.01(+0.10%)
Sep 26, 2017 9.328 9.578 9.300 9.555 579,938 +0.24(+2.59%)
Sep 25, 2017 9.425 9.476 9.286 9.314 984,509 -0.13(-1.33%)
Sep 22, 2017 9.370 9.490 9.314 9.439 325,077 +0.08(+0.89%)
Sep 21, 2017 9.411 9.435 9.319 9.356 265,811 -0.05(-0.49%)
Sep 20, 2017 9.421 9.444 9.384 9.402 349,513 -0.01(-0.10%)
Sep 19, 2017 9.379 9.425 9.374 9.411 389,640 +0.06(+0.70%)
Sep 18, 2017 9.337 9.449 9.328 9.346 717,920 +0.01(+0.10%)
Sep 15, 2017 9.258 9.360 9.244 9.337 653,734 +0.08(+0.85%)
Sep 14, 2017 9.128 9.268 9.096 9.258 560,118 +0.12(+1.27%)
Sep 13, 2017 9.074 9.163 9.028 9.142 644,501 +0.07(+0.75%)
Sep 12, 2017 9.065 9.133 8.906 9.074 876,431 -0.03(-0.30%)
Sep 11, 2017 9.115 9.156 9.085 9.101 714,887 -0.01(-0.15%)
Sep 08, 2017 9.238 9.256 9.088 9.115 765,009 -0.13(-1.38%)
Sep 07, 2017 9.302 9.529 9.242 9.242 420,436 -0.09(-0.98%)
Sep 06, 2017 9.365 9.402 9.306 9.333 466,876 -0.05(-0.53%)
Sep 05, 2017 9.488 9.505 9.374 9.383 500,673 -0.10(-1.06%)
Sep 01, 2017 9.452 9.524 9.447 9.484 349,007 +0.04(+0.43%)
Aug 31, 2017 9.556 9.563 9.443 9.443 529,074 -0.06(-0.62%)
Aug 30, 2017 9.520 9.534 9.474 9.502 256,436 -0.01(-0.10%)
Aug 29, 2017 9.470 9.547 9.470 9.511 380,857 +0.01(+0.10%)
Aug 28, 2017 9.565 9.565 9.480 9.502 398,063 -0.05(-0.47%)
Aug 25, 2017 9.579 9.601 9.533 9.547 364,819 +0.00(+0.00%)
Aug 24, 2017 9.583 9.583 9.524 9.547 432,851 -0.03(-0.33%)
Aug 23, 2017 9.543 9.611 9.497 9.579 399,850 +0.01(+0.14%)
Aug 22, 2017 9.506 9.597 9.497 9.565 575,893 +0.07(+0.76%)
Aug 21, 2017 9.497 9.529 9.470 9.493 370,712 -0.00(-0.05%)
Aug 18, 2017 9.638 9.638 9.452 9.497 633,281 -0.14(-1.50%)
Aug 17, 2017 9.765 9.800 9.638 9.642 484,896 -0.14(-1.44%)
Aug 16, 2017 9.787 9.842 9.769 9.783 257,786 -0.01(-0.09%)
Aug 15, 2017 9.783 9.851 9.724 9.792 383,585 +0.05(+0.46%)
Aug 14, 2017 9.706 9.789 9.674 9.746 484,794 +0.08(+0.84%)
Aug 11, 2017 9.592 9.742 9.493 9.665 772,970 +0.03(+0.33%)
Aug 10, 2017 9.724 9.760 9.624 9.633 578,482 -0.10(-1.07%)
Aug 09, 2017 9.638 9.796 9.638 9.737 532,573 +0.08(+0.80%)
Aug 08, 2017 9.601 9.774 9.592 9.660 551,299 +0.06(+0.61%)
Aug 07, 2017 9.565 9.710 9.561 9.601 758,228 +0.03(+0.33%)
Aug 04, 2017 9.601 9.629 9.484 9.570 533,537 -0.01(-0.09%)
Aug 03, 2017 9.629 9.710 9.429 9.579 938,486 +0.16(+1.68%)
Aug 02, 2017 9.407 9.447 9.384 9.420 302,901 +0.02(+0.24%)
Aug 01, 2017 9.420 9.420 9.366 9.398 279,385 -0.01(-0.10%)
Jul 31, 2017 9.379 9.407 9.320 9.407 213,095 +0.05(+0.53%)
Jul 28, 2017 9.398 9.398 9.327 9.357 205,940 -0.04(-0.43%)
Jul 27, 2017 9.330 9.416 9.325 9.398 314,664 +0.06(+0.68%)
Jul 26, 2017 9.311 9.388 9.311 9.334 274,680 +0.04(+0.39%)
Jul 25, 2017 9.266 9.311 9.244 9.298 362,561 +0.06(+0.64%)
Jul 24, 2017 9.366 9.393 9.230 9.239 461,963 -0.15(-1.64%)
Jul 21, 2017 9.352 9.461 9.338 9.393 553,673 +0.07(+0.73%)
Jul 20, 2017 9.366 9.216 9.325 410,905 +0.09(+0.93%)
Jul 19, 2017 9.298 9.307 9.176 9.239 795,106 -0.03(-0.29%)
Jul 18, 2017 9.262 9.325 9.225 9.266 419,870 +0.00(+0.00%)
Jul 17, 2017 9.348 9.375 9.257 9.266 662,468 -0.05(-0.58%)
Jul 14, 2017 9.311 9.352 9.257 9.320 380,705 +0.03(+0.29%)
Jul 13, 2017 9.334 9.357 9.280 9.293 302,345 -0.02(-0.19%)
Jul 12, 2017 9.316 9.384 9.302 9.311 347,258 +0.03(+0.34%)
Jul 11, 2017 9.307 9.307 9.248 9.280 268,660 -0.01(-0.10%)
Jul 10, 2017 9.293 9.348 9.230 9.289 522,109 +0.00(+0.00%)
Jul 07, 2017 9.293 9.325 9.262 9.289 281,268 +0.03(+0.29%)
Jul 06, 2017 9.248 9.307 9.239 9.262 288,112 -0.00(-0.05%)
Jul 05, 2017 9.330 9.410 9.253 9.266 247,649 -0.07(-0.73%)
Jul 03, 2017 9.275 9.375 9.266 9.334 142,459 +0.07(+0.73%)
Jun 30, 2017 9.275 9.298 9.253 9.266 342,085 +0.00(+0.00%)
Jun 29, 2017 9.443 9.443 9.225 9.266 472,726 -0.16(-1.68%)
Jun 28, 2017 9.311 9.434 9.293 9.425 278,068 +0.12(+1.32%)
Jun 27, 2017 9.357 9.443 9.293 9.302 510,150 -0.04(-0.44%)
Jun 26, 2017 9.307 9.375 9.242 9.343 270,668 +0.05(+0.54%)
Jun 23, 2017 9.234 9.298 9.225 9.293 155,862 +0.06(+0.69%)
Jun 22, 2017 9.275 9.307 9.203 9.230 318,797 -0.01(-0.15%)
Jun 21, 2017 9.280 9.320 9.230 9.243 199,529 -0.03(-0.29%)
Jun 20, 2017 9.284 9.334 9.257 9.271 260,587 -0.03(-0.34%)
Jun 19, 2017 9.339 9.375 9.284 9.302 213,735 +0.02(+0.24%)
Jun 16, 2017 9.325 9.325 9.248 9.280 342,555 +0.05(+0.54%)
Jun 15, 2017 9.176 9.237 9.135 9.230 294,477 +0.01(+0.15%)
Jun 14, 2017 9.311 9.311 9.164 9.216 445,543 -0.10(-1.07%)
Jun 13, 2017 9.293 9.335 9.243 9.316 283,259 +0.03(+0.34%)
Jun 12, 2017 9.222 9.293 9.189 9.284 431,491 +0.03(+0.29%)
Jun 09, 2017 9.302 9.329 9.226 9.258 254,405 -0.04(-0.38%)
Jun 08, 2017 9.293 9.320 9.249 9.293 246,668 +0.01(+0.14%)
Jun 07, 2017 9.298 9.311 9.213 9.280 293,622 -0.02(-0.24%)
Jun 06, 2017 9.315 9.338 9.282 9.302 212,660 +0.00(+0.00%)
Jun 05, 2017 9.266 9.324 9.266 9.302 221,284 +0.04(+0.38%)
Jun 02, 2017 9.298 9.327 9.235 9.266 285,108 -0.04(-0.43%)
Jun 01, 2017 9.226 9.333 9.204 9.306 356,692 +0.11(+1.21%)
May 31, 2017 9.222 9.271 9.182 9.195 485,203 -0.02(-0.19%)
May 30, 2017 9.218 9.235 9.151 9.213 224,154 -0.00(-0.05%)
May 26, 2017 9.249 9.253 9.151 9.218 259,571 -0.02(-0.24%)
May 25, 2017 9.284 9.315 9.226 9.240 454,183 +0.00(+0.05%)
May 24, 2017 9.160 9.235 9.110 9.235 394,322 +0.12(+1.27%)
May 23, 2017 9.160 9.164 9.116 9.120 228,340 -0.00(-0.05%)
May 22, 2017 9.142 9.179 9.102 9.124 326,173 +0.03(+0.29%)
May 19, 2017 9.164 9.164 9.053 9.098 255,406 -0.02(-0.24%)
May 18, 2017 9.116 9.160 9.062 9.120 338,970 +0.01(+0.10%)
May 17, 2017 9.164 9.213 9.098 9.111 391,352 -0.10(-1.06%)
May 16, 2017 9.182 9.222 9.120 9.209 360,892 +0.04(+0.44%)
May 15, 2017 9.116 9.200 9.116 9.169 278,014 +0.04(+0.49%)
May 12, 2017 9.089 9.186 9.089 9.124 290,968 +0.03(+0.34%)
May 11, 2017 9.138 9.173 9.071 9.093 376,163 -0.04(-0.49%)
May 10, 2017 9.187 9.187 9.118 9.138 485,427 -0.03(-0.34%)
May 09, 2017 9.138 9.191 9.133 9.169 349,702 +0.04(+0.39%)
May 08, 2017 9.116 9.244 9.098 9.133 407,339 +0.04(+0.44%)
May 05, 2017 9.067 9.127 9.022 9.093 497,356 +0.08(+0.89%)
May 04, 2017 9.258 9.364 8.951 9.013 830,250 -0.17(-1.88%)
May 03, 2017 9.306 9.306 9.178 9.187 447,356 -0.13(-1.38%)
May 02, 2017 9.306 9.360 9.289 9.315 270,713 +0.01(+0.14%)
May 01, 2017 9.302 9.324 9.244 9.302 285,312 +0.02(+0.24%)
Apr 28, 2017 9.302 9.320 9.213 9.280 365,135 +0.03(+0.29%)
Apr 27, 2017 9.244 9.293 9.200 9.253 278,595 +0.03(+0.34%)
Apr 26, 2017 9.200 9.337 9.200 9.222 443,741 +0.02(+0.19%)
Apr 25, 2017 9.231 9.284 9.173 9.204 563,854 +0.07(+0.78%)
Apr 24, 2017 9.178 9.187 9.124 9.133 204,851 +0.00(+0.00%)
Apr 21, 2017 9.200 9.249 9.107 9.133 450,477 -0.03(-0.34%)
Apr 20, 2017 9.138 9.178 9.103 9.164 238,649 +0.04(+0.44%)
Apr 19, 2017 9.169 9.178 9.111 9.124 213,062 -0.04(-0.39%)
Apr 18, 2017 9.076 9.178 9.076 9.160 485,144 +0.07(+0.73%)
Apr 17, 2017 9.098 9.134 9.062 9.093 376,819 +0.03(+0.29%)
Apr 13, 2017 9.102 9.155 9.067 9.067 335,917 -0.04(-0.44%)
Apr 12, 2017 9.133 9.173 9.076 9.107 504,569 -0.03(-0.34%)
Apr 11, 2017 9.116 9.138 8.991 9.138 289,485 +0.05(+0.59%)
Apr 10, 2017 9.147 9.151 9.071 9.084 434,713 -0.06(-0.68%)
Apr 07, 2017 9.116 9.164 9.067 9.147 692,654 +0.03(+0.29%)
Apr 06, 2017 9.067 9.133 8.996 9.120 470,400 +0.08(+0.93%)
Apr 05, 2017 9.045 9.093 8.969 9.036 631,401 +0.01(+0.10%)
Apr 04, 2017 8.927 9.027 8.918 9.027 760,920 +0.11(+1.22%)
Apr 03, 2017 8.935 8.948 8.857 8.918 414,883 +0.04(+0.44%)
Mar 31, 2017 8.848 8.905 8.809 8.879 534,954 +0.06(+0.64%)
Mar 30, 2017 8.844 8.883 8.818 8.822 337,073 +0.00(+0.05%)
Mar 29, 2017 8.665 8.831 8.626 8.818 405,139 +0.11(+1.25%)
Mar 28, 2017 8.752 8.761 8.696 8.709 565,029 -0.03(-0.30%)
Mar 27, 2017 8.709 8.735 8.692 8.735 396,596 +0.00(+0.05%)
Mar 24, 2017 8.722 8.748 8.683 8.731 301,519 +0.03(+0.30%)
Mar 23, 2017 8.726 8.765 8.683 8.705 279,247 -0.02(-0.25%)
Mar 22, 2017 8.718 8.752 8.604 8.726 544,349 +0.01(+0.10%)
Mar 21, 2017 8.779 8.792 8.678 8.718 558,525 -0.05(-0.55%)
Mar 20, 2017 8.774 8.776 8.709 8.766 393,912 +0.01(+0.15%)
Mar 17, 2017 8.713 8.779 8.691 8.752 480,694 +0.07(+0.80%)
Mar 16, 2017 8.744 8.796 8.665 8.683 775,526 -0.04(-0.45%)
Mar 15, 2017 8.691 8.731 8.604 8.722 604,439 +0.05(+0.60%)
Mar 14, 2017 8.726 8.774 8.609 8.670 346,089 -0.07(-0.80%)
Mar 13, 2017 8.735 8.761 8.700 8.739 355,921 +0.00(+0.05%)
Mar 10, 2017 8.591 8.744 8.587 8.735 639,901 +0.13(+1.57%)
Mar 09, 2017 8.504 8.612 8.504 8.600 706,587 +0.03(+0.41%)
Mar 08, 2017 8.448 8.609 8.400 8.565 966,776 +0.07(+0.77%)
Mar 07, 2017 8.504 8.587 8.456 8.500 633,388 -0.02(-0.20%)
Mar 06, 2017 8.426 8.517 8.404 8.517 383,600 +0.09(+1.03%)
Mar 03, 2017 8.530 8.530 8.404 8.430 531,649 -0.14(-1.63%)
Mar 02, 2017 8.448 8.574 8.382 8.570 1,109,975 +0.13(+1.50%)
Mar 01, 2017 8.574 8.574 8.326 8.443 609,408 -0.06(-0.67%)
Feb 28, 2017 8.430 8.539 8.356 8.500 834,567 +0.05(+0.62%)
Feb 27, 2017 8.552 8.552 8.426 8.448 568,524 -0.04(-0.46%)
Feb 24, 2017 8.548 8.548 8.421 8.487 681,525 -0.08(-0.92%)
Feb 23, 2017 8.491 8.744 8.452 8.565 914,239 +0.11(+1.34%)
Feb 22, 2017 8.456 8.486 8.374 8.452 389,987 -0.01(-0.10%)
Feb 21, 2017 8.426 8.482 8.404 8.461 379,597 +0.06(+0.73%)
Feb 17, 2017 8.400 8.400 8.400 0 +0.05(+0.57%)
Feb 16, 2017 8.369 8.395 8.287 8.352 640,829 -0.03(-0.31%)
Feb 15, 2017 8.317 8.401 8.291 8.378 427,241 +0.07(+0.89%)
Feb 14, 2017 8.300 8.326 8.236 8.304 429,553 +0.02(+0.26%)
Feb 13, 2017 8.356 8.361 8.226 8.282 429,514 -0.08(-0.94%)
Feb 10, 2017 8.300 8.361 8.265 8.361 776,399 +0.08(+0.95%)
Feb 09, 2017 8.282 8.317 8.221 8.282 646,469 +0.00(+0.05%)
Feb 08, 2017 8.243 8.283 8.169 8.278 610,798 -0.01(-0.16%)
Feb 07, 2017 8.260 8.295 8.165 8.291 495,787 +0.04(+0.47%)
Feb 06, 2017 8.182 8.260 8.099 8.252 481,259 +0.03(+0.42%)
Feb 03, 2017 8.082 8.295 8.064 8.217 842,359 +0.17(+2.11%)
Feb 02, 2017 8.051 8.091 8.003 8.047 248,630 +0.01(+0.11%)
Feb 01, 2017 8.003 8.078 7.980 8.038 404,464 +0.08(+1.04%)
Jan 31, 2017 8.030 8.031 7.925 7.956 613,760 -0.07(-0.87%)
Jan 30, 2017 8.012 8.064 7.969 8.025 549,518 +0.01(+0.16%)
Jan 27, 2017 8.086 8.121 7.995 8.012 737,438 -0.07(-0.86%)
Jan 26, 2017 8.182 8.204 8.030 8.082 1,274,590 -0.13(-1.54%)
Jan 25, 2017 8.278 8.295 8.143 8.208 655,832 -0.02(-0.21%)
Jan 24, 2017 8.208 8.256 8.191 8.226 366,416 -0.01(-0.11%)
Jan 23, 2017 8.239 8.291 8.204 8.234 296,333 -0.03(-0.32%)
Jan 20, 2017 8.230 8.328 8.204 8.260 637,593 +0.05(+0.58%)
Jan 19, 2017 8.221 8.236 8.186 8.212 348,964 -0.04(-0.53%)
Jan 18, 2017 8.234 8.256 8.147 8.256 461,713 +0.06(+0.74%)
Jan 17, 2017 8.186 8.313 8.156 8.195 592,451 -0.02(-0.21%)
Jan 13, 2017 8.212 8.212 8.212 0 +0.06(+0.75%)
Jan 12, 2017 8.260 8.260 8.073 8.152 643,061 -0.11(-1.32%)
Jan 11, 2017 8.186 8.273 8.165 8.260 353,390 +0.06(+0.69%)
Jan 10, 2017 8.117 8.252 8.117 8.204 587,217 +0.03(+0.43%)
Jan 09, 2017 8.330 8.339 8.160 8.169 724,966 -0.15(-1.78%)
Jan 06, 2017 8.230 8.339 8.217 8.317 676,342 +0.06(+0.69%)
Jan 05, 2017 8.173 8.317 8.173 8.260 738,240 +0.10(+1.28%)
Jan 04, 2017 8.108 8.165 8.038 8.156 1,239,667 +0.12(+1.52%)
Jan 03, 2017 8.147 8.178 8.003 8.034 632,348 -0.10(-1.23%)
Dec 30, 2016 8.134 8.134 8.134 0 +0.09(+1.08%)
Dec 29, 2016 8.034 8.099 8.017 8.047 455,387 +0.06(+0.71%)
Dec 28, 2016 8.056 8.056 7.956 7.990 417,515 -0.06(-0.76%)
Dec 27, 2016 8.132 8.141 7.981 8.051 394,782 -0.03(-0.32%)
Dec 23, 2016 8.077 8.077 8.077 0 -0.02(-0.26%)
Dec 22, 2016 8.103 8.103 8.064 8.098 367,630 -0.00(-0.05%)
Dec 21, 2016 8.107 8.158 8.073 8.103 673,654 +0.00(+0.00%)
Dec 20, 2016 8.167 8.188 8.022 8.103 794,203 -0.02(-0.26%)
Dec 19, 2016 7.975 8.132 7.970 8.124 757,099 +0.16(+2.04%)
Dec 16, 2016 7.966 7.987 7.919 7.962 619,289 +0.02(+0.21%)
Dec 15, 2016 7.911 7.962 7.902 7.945 608,465 +0.05(+0.59%)
Dec 14, 2016 7.953 7.983 7.838 7.898 655,997 -0.06(-0.75%)
Dec 13, 2016 7.906 7.987 7.877 7.958 699,765 +0.01(+0.11%)
Dec 12, 2016 7.975 7.996 7.915 7.949 497,573 -0.01(-0.16%)
Dec 09, 2016 8.034 8.081 7.936 7.962 844,507 -0.07(-0.85%)
Dec 08, 2016 7.953 8.060 7.919 8.030 681,709 +0.09(+1.07%)
Dec 07, 2016 7.889 7.996 7.877 7.945 569,715 +0.06(+0.76%)
Dec 06, 2016 7.834 7.894 7.834 7.885 549,736 +0.05(+0.65%)
Dec 05, 2016 7.800 7.842 7.761 7.834 406,108 +0.08(+1.05%)
Dec 02, 2016 7.838 7.838 7.732 7.753 411,201 -0.07(-0.93%)
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.