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

Tpg Specialty Lending Inc (NY: TSLX )

20.51 -0.11 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2015 6.769 6.776 6.575 6.660 425,159 -0.05(-0.75%)
Mar 30, 2015 6.784 6.800 6.649 6.711 207,310 -0.00(-0.06%)
Mar 27, 2015 6.757 6.850 6.687 6.714 345,911 -0.19(-2.80%)
Mar 26, 2015 6.950 6.992 6.889 6.908 224,060 -0.05(-0.72%)
Mar 25, 2015 6.966 6.974 6.927 6.958 339,004 +0.02(+0.33%)
Mar 24, 2015 7.001 7.040 6.912 6.935 335,169 -0.01(-0.11%)
Mar 23, 2015 6.993 7.047 6.579 6.943 583,322 -0.02(-0.33%)
Mar 20, 2015 7.012 7.012 6.958 6.966 1,015,869 +0.00(+0.00%)
Mar 19, 2015 6.900 7.032 6.900 6.966 135,917 +0.03(+0.50%)
Mar 18, 2015 6.877 6.997 6.873 6.931 248,274 +0.03(+0.39%)
Mar 17, 2015 6.896 6.978 6.883 6.904 198,246 -0.01(-0.17%)
Mar 16, 2015 6.923 6.983 6.883 6.916 259,086 -0.02(-0.22%)
Mar 13, 2015 6.885 7.012 6.862 6.931 390,179 +0.02(+0.28%)
Mar 12, 2015 6.920 6.989 6.869 6.912 174,884 -0.01(-0.17%)
Mar 11, 2015 6.943 7.012 6.861 6.923 482,728 +0.00(+0.06%)
Mar 10, 2015 7.024 7.094 6.916 6.920 244,510 -0.08(-1.11%)
Mar 09, 2015 7.043 7.098 6.954 6.997 388,407 -0.07(-1.04%)
Mar 06, 2015 7.016 7.078 6.958 7.070 297,003 +0.05(+0.77%)
Mar 05, 2015 7.040 7.070 7.001 7.016 481,981 -0.05(-0.66%)
Mar 04, 2015 7.090 7.129 7.016 7.063 374,820 -0.06(-0.87%)
Mar 03, 2015 7.121 7.159 7.005 7.125 449,164 -0.03(-0.49%)
Mar 02, 2015 7.175 7.198 7.121 7.159 671,207 -0.02(-0.22%)
Feb 27, 2015 7.179 7.179 7.105 7.175 709,049 +0.02(+0.32%)
Feb 26, 2015 7.179 7.202 7.074 7.152 489,343 -0.01(-0.11%)
Feb 25, 2015 6.912 7.159 6.873 7.159 729,359 +0.30(+4.40%)
Feb 24, 2015 6.892 6.892 6.823 6.858 314,226 -0.03(-0.45%)
Feb 23, 2015 6.811 6.889 6.800 6.889 296,936 +0.04(+0.62%)
Feb 20, 2015 6.838 6.889 6.811 6.846 429,805 -0.02(-0.34%)
Feb 19, 2015 6.904 6.904 6.792 6.869 458,565 -0.02(-0.28%)
Feb 18, 2015 6.873 6.900 6.811 6.889 426,454 +0.00(+0.00%)
Feb 17, 2015 6.908 6.908 6.776 6.889 303,174 +0.01(+0.11%)
Feb 13, 2015 6.900 6.881 6.881 6.881 417,831 +0.03(+0.40%)
Feb 12, 2015 6.714 6.865 6.707 6.854 390,045 +0.15(+2.31%)
Feb 11, 2015 6.788 6.834 6.633 6.699 564,542 -0.08(-1.20%)
Feb 10, 2015 6.869 6.869 6.699 6.780 726,106 -0.07(-1.07%)
Feb 09, 2015 6.842 6.869 6.757 6.854 502,193 +0.03(+0.40%)
Feb 06, 2015 6.792 6.866 6.734 6.827 438,578 +0.05(+0.74%)
Feb 05, 2015 6.757 6.848 6.691 6.776 363,924 +0.07(+0.98%)
Feb 04, 2015 6.869 6.873 6.695 6.711 1,142,689 -0.18(-2.58%)
Feb 03, 2015 6.827 6.889 6.730 6.889 351,063 +0.10(+1.54%)
Feb 02, 2015 6.788 6.788 6.699 6.784 812,323 +0.02(+0.29%)
Jan 30, 2015 6.846 6.865 6.734 6.765 509,405 -0.05(-0.74%)
Jan 29, 2015 6.676 6.846 6.668 6.815 318,709 +0.12(+1.85%)
Jan 28, 2015 6.823 6.827 6.637 6.691 583,472 -0.14(-1.98%)
Jan 27, 2015 6.722 6.831 6.668 6.827 806,127 +0.05(+0.68%)
Jan 26, 2015 6.579 6.800 6.548 6.780 855,928 +0.20(+3.06%)
Jan 23, 2015 6.579 6.579 6.517 6.579 294,724 +0.00(+0.00%)
Jan 22, 2015 6.625 6.629 6.509 6.579 369,898 -0.02(-0.23%)
Jan 21, 2015 6.575 6.647 6.529 6.594 2,082,039 +0.01(+0.18%)
Jan 20, 2015 6.606 6.637 6.560 6.583 433,149 +0.02(+0.24%)
Jan 16, 2015 6.533 6.598 6.502 6.567 569,317 +0.03(+0.41%)
Jan 15, 2015 6.544 6.583 6.459 6.540 1,859,876 +0.03(+0.48%)
Jan 14, 2015 6.482 6.579 6.411 6.509 476,335 -0.03(-0.41%)
Jan 13, 2015 6.424 6.563 6.405 6.536 690,106 +0.15(+2.30%)
Jan 12, 2015 6.459 6.502 6.374 6.389 277,448 -0.04(-0.60%)
Jan 09, 2015 6.355 6.432 6.331 6.428 307,334 +0.06(+0.97%)
Jan 08, 2015 6.370 6.401 6.327 6.366 349,019 +0.04(+0.67%)
Jan 07, 2015 6.382 6.506 6.273 6.324 292,184 -0.05(-0.73%)
Jan 06, 2015 6.505 6.552 6.335 6.370 358,422 -0.12(-1.91%)
Jan 05, 2015 6.440 6.556 6.409 6.494 372,097 +0.04(+0.66%)
Jan 02, 2015 6.560 6.614 6.451 6.451 405,347 -0.06(-0.89%)
Dec 31, 2014 6.567 6.509 6.509 6.509 809,564 -0.01(-0.12%)
Dec 30, 2014 6.513 6.575 6.440 6.517 686,974 +0.00(+0.06%)
Dec 29, 2014 6.444 6.560 6.386 6.513 535,139 -0.05(-0.77%)
Dec 26, 2014 6.552 6.598 6.517 6.563 287,295 +0.04(+0.65%)
Dec 24, 2014 6.521 6.521 6.521 6.521 114,987 +0.05(+0.72%)
Dec 23, 2014 6.544 6.556 6.424 6.474 469,508 -0.05(-0.71%)
Dec 22, 2014 6.575 6.726 6.424 6.521 502,953 -0.02(-0.30%)
Dec 19, 2014 6.397 6.594 6.366 6.540 1,786,604 +0.14(+2.18%)
Dec 18, 2014 6.494 6.529 6.358 6.401 683,049 -0.01(-0.12%)
Dec 17, 2014 6.385 6.474 6.366 6.409 856,871 +0.02(+0.30%)
Dec 16, 2014 6.533 6.540 6.382 6.389 2,242,668 -0.22(-3.39%)
Dec 15, 2014 6.858 6.858 6.579 6.614 720,912 -0.14(-2.01%)
Dec 12, 2014 6.846 6.846 6.711 6.749 221,959 -0.09(-1.30%)
Dec 11, 2014 6.850 6.966 6.819 6.838 530,103 +0.07(+0.97%)
Dec 10, 2014 6.738 6.869 6.738 6.772 311,016 -0.00(-0.06%)
Dec 09, 2014 6.660 6.807 6.564 6.776 351,156 +0.10(+1.51%)
Dec 08, 2014 6.815 6.869 6.583 6.676 296,347 -0.18(-2.60%)
Dec 05, 2014 6.854 6.865 6.680 6.854 547,436 +0.06(+0.91%)
Dec 04, 2014 6.772 6.858 6.652 6.792 216,835 +0.00(+0.06%)
Dec 03, 2014 6.687 6.827 6.622 6.788 364,099 +0.10(+1.56%)
Dec 02, 2014 6.645 6.691 6.618 6.683 140,083 +0.07(+1.11%)
Dec 01, 2014 6.877 6.877 6.552 6.610 295,370 -0.30(-4.31%)
Nov 28, 2014 6.869 6.908 6.811 6.908 134,370 +0.03(+0.39%)
Nov 26, 2014 6.881 6.881 6.881 6.881 169,251 +0.03(+0.45%)
Nov 25, 2014 6.881 6.892 6.815 6.850 125,018 -0.04(-0.56%)
Nov 24, 2014 6.892 6.892 6.834 6.889 464,198 -0.00(-0.06%)
Nov 21, 2014 6.997 6.997 6.831 6.892 659,537 -0.07(-1.06%)
Nov 20, 2014 6.904 6.989 6.818 6.966 451,650 +0.09(+1.24%)
Nov 19, 2014 6.807 6.892 6.680 6.881 340,544 +0.09(+1.37%)
Nov 18, 2014 6.858 6.858 6.734 6.788 219,081 -0.06(-0.85%)
Nov 17, 2014 6.834 6.904 6.787 6.846 249,184 +0.02(+0.23%)
Nov 14, 2014 6.819 6.838 6.776 6.831 148,992 +0.04(+0.63%)
Nov 13, 2014 6.815 6.865 6.761 6.788 205,070 +0.00(+0.06%)
Nov 12, 2014 6.792 6.889 6.734 6.784 238,564 -0.04(-0.62%)
Nov 11, 2014 6.834 6.927 6.772 6.827 410,102 -0.05(-0.68%)
Nov 10, 2014 6.950 6.950 6.753 6.873 222,375 -0.09(-1.33%)
Nov 07, 2014 6.796 7.021 6.792 6.966 752,253 +0.19(+2.74%)
Nov 06, 2014 6.749 6.811 6.746 6.780 548,482 +0.17(+2.52%)
Nov 05, 2014 6.525 6.637 6.498 6.614 517,940 +0.08(+1.18%)
Nov 04, 2014 6.521 6.536 6.382 6.536 765,230 +0.18(+2.80%)
Nov 03, 2014 6.459 6.459 6.343 6.358 262,967 -0.13(-2.03%)
Oct 31, 2014 6.548 6.548 6.401 6.490 363,192 +0.02(+0.24%)
Oct 30, 2014 6.447 6.474 6.380 6.474 403,293 +0.03(+0.42%)
Oct 29, 2014 6.413 6.467 6.385 6.447 497,575 +0.06(+0.97%)
Oct 28, 2014 6.366 6.424 6.366 6.385 255,577 +0.02(+0.30%)
Oct 27, 2014 6.358 6.445 6.378 6.366 331,887 -0.01(-0.18%)
Oct 24, 2014 6.355 6.385 6.343 6.378 109,054 +0.05(+0.73%)
Oct 23, 2014 6.385 6.401 6.308 6.331 372,497 -0.03(-0.49%)
Oct 22, 2014 6.405 6.436 6.331 6.362 203,476 -0.03(-0.54%)
Oct 21, 2014 6.347 6.432 6.316 6.397 492,834 +0.07(+1.16%)
Oct 20, 2014 6.320 6.347 6.300 6.324 154,297 +0.04(+0.62%)
Oct 17, 2014 6.347 6.432 6.281 6.285 298,851 -0.05(-0.85%)
Oct 16, 2014 6.130 6.362 6.130 6.339 308,321 +0.11(+1.80%)
Oct 15, 2014 6.076 6.242 6.057 6.227 234,057 +0.09(+1.45%)
Oct 14, 2014 6.146 6.266 6.080 6.138 201,207 +0.00(+0.00%)
Oct 13, 2014 6.111 6.254 6.101 6.138 231,967 +0.05(+0.76%)
Oct 10, 2014 6.258 6.265 6.091 6.091 316,890 -0.19(-3.02%)
Oct 09, 2014 6.293 6.337 6.231 6.281 202,016 -0.01(-0.12%)
Oct 08, 2014 6.281 6.378 6.227 6.289 234,641 -0.01(-0.12%)
Oct 07, 2014 6.335 6.378 6.269 6.296 238,091 -0.05(-0.79%)
Oct 06, 2014 6.552 6.552 6.304 6.347 250,238 -0.17(-2.61%)
Oct 03, 2014 6.544 6.680 6.505 6.517 245,729 +0.00(+0.06%)
Oct 02, 2014 6.474 6.571 6.426 6.513 236,737 +0.06(+0.90%)
Oct 01, 2014 6.312 6.575 6.285 6.455 1,163,234 +0.26(+4.18%)
Sep 30, 2014 6.405 6.420 6.192 6.196 814,830 -0.17(-2.62%)
Sep 29, 2014 6.521 6.521 6.362 6.362 485,402 -0.19(-2.89%)
Sep 26, 2014 6.385 6.560 6.327 6.552 254,057 +0.08(+1.26%)
Sep 25, 2014 6.563 6.571 6.463 6.471 259,326 -0.10(-1.53%)
Sep 24, 2014 6.521 6.591 6.507 6.571 199,517 +0.05(+0.71%)
Sep 23, 2014 6.540 6.591 6.502 6.525 215,685 -0.03(-0.47%)
Sep 22, 2014 6.691 6.691 6.509 6.556 212,329 -0.13(-1.97%)
Sep 19, 2014 6.579 6.711 6.505 6.687 622,814 +0.14(+2.07%)
Sep 18, 2014 6.478 6.579 6.478 6.552 539,785 +0.07(+1.01%)
Sep 17, 2014 6.680 6.726 6.459 6.486 669,721 -0.19(-2.90%)
Sep 16, 2014 6.575 6.718 6.567 6.680 232,683 +0.12(+1.89%)
Sep 15, 2014 6.703 6.730 6.533 6.556 164,615 -0.14(-2.14%)
Sep 12, 2014 6.676 6.726 6.629 6.699 148,576 -0.00(-0.06%)
Sep 11, 2014 6.780 6.792 6.676 6.703 130,525 -0.07(-1.03%)
Sep 10, 2014 6.726 6.776 6.707 6.772 134,806 +0.07(+1.10%)
Sep 09, 2014 6.656 6.749 6.625 6.699 261,039 +0.04(+0.58%)
Sep 08, 2014 6.560 6.703 6.550 6.660 243,995 +0.12(+1.89%)
Sep 05, 2014 6.637 6.652 6.393 6.536 784,812 -0.09(-1.34%)
Sep 04, 2014 6.718 6.765 6.622 6.625 577,679 -0.08(-1.21%)
Sep 03, 2014 6.796 6.831 6.649 6.707 859,809 -0.10(-1.53%)
Sep 02, 2014 6.850 6.850 6.780 6.811 249,572 -0.02(-0.34%)
Aug 29, 2014 6.838 6.834 6.834 6.834 210,853 +0.03(+0.40%)
Aug 28, 2014 6.854 6.854 6.803 6.807 234,760 -0.05(-0.73%)
Aug 27, 2014 6.885 6.889 6.854 6.858 182,832 +0.00(+0.06%)
Aug 26, 2014 6.889 6.889 6.850 6.854 252,786 -0.03(-0.45%)
Aug 25, 2014 6.889 6.889 6.823 6.885 194,197 +0.03(+0.45%)
Aug 22, 2014 6.850 6.881 6.807 6.854 376,221 +0.00(+0.06%)
Aug 21, 2014 6.869 6.927 6.842 6.850 339,965 +0.01(+0.17%)
Aug 20, 2014 6.827 6.877 6.819 6.838 312,900 +0.01(+0.11%)
Aug 19, 2014 6.877 6.892 6.803 6.831 506,865 -0.09(-1.23%)
Aug 18, 2014 6.823 6.923 6.792 6.916 492,126 +0.11(+1.65%)
Aug 15, 2014 6.854 6.885 6.792 6.803 1,453,254 -0.02(-0.23%)
Aug 14, 2014 6.869 6.885 6.780 6.819 914,122 -0.04(-0.56%)
Aug 13, 2014 6.947 6.950 6.850 6.858 1,020,751 -0.08(-1.12%)
Aug 12, 2014 6.966 7.001 6.896 6.935 999,740 -0.03(-0.50%)
Aug 11, 2014 6.958 6.993 6.889 6.970 1,004,500 +0.02(+0.33%)
Aug 08, 2014 6.939 6.966 6.869 6.947 1,056,637 +0.01(+0.11%)
Aug 07, 2014 6.831 6.958 6.734 6.939 1,684,257 +0.13(+1.88%)
Aug 06, 2014 6.985 6.997 6.772 6.811 8,238,030 -0.55(-7.42%)
Aug 05, 2014 7.992 7.992 7.353 7.357 315,115 -0.11(-1.45%)
Aug 04, 2014 7.419 7.601 7.353 7.465 161,959 +0.09(+1.26%)
Aug 01, 2014 7.539 7.701 7.353 7.372 151,582 -0.12(-1.65%)
Jul 31, 2014 7.891 7.980 7.496 7.496 334,683 -0.42(-5.28%)
Jul 30, 2014 7.992 7.995 7.887 7.914 135,339 -0.05(-0.63%)
Jul 29, 2014 7.875 8.003 7.810 7.964 90,313 +0.05(+0.59%)
Jul 28, 2014 7.964 8.007 7.837 7.918 158,429 -0.01(-0.15%)
Jul 25, 2014 7.930 8.007 7.817 7.930 68,051 +0.00(+0.05%)
Jul 24, 2014 7.941 7.980 7.821 7.926 54,439 +0.03(+0.34%)
Jul 23, 2014 7.999 7.999 7.852 7.899 50,664 -0.07(-0.87%)
Jul 22, 2014 7.868 8.007 7.848 7.968 44,770 +0.07(+0.88%)
Jul 21, 2014 7.968 7.972 7.844 7.899 70,253 -0.11(-1.40%)
Jul 18, 2014 7.984 8.011 7.862 8.011 113,519 +0.10(+1.32%)
Jul 17, 2014 7.802 8.084 7.786 7.906 110,742 -0.07(-0.87%)
Jul 16, 2014 8.030 8.123 7.875 7.976 144,827 -0.02(-0.19%)
Jul 15, 2014 7.949 8.096 7.848 7.992 74,380 +0.03(+0.44%)
Jul 14, 2014 8.034 8.088 7.910 7.957 157,809 -0.13(-1.63%)
Jul 11, 2014 8.053 8.197 7.933 8.088 186,339 +0.07(+0.87%)
Jul 10, 2014 8.030 8.066 7.864 8.019 165,659 -0.07(-0.86%)
Jul 09, 2014 8.440 8.440 8.069 8.088 134,377 -0.04(-0.52%)
Jul 08, 2014 8.498 8.498 8.127 8.131 352,094 -0.38(-4.46%)
Jul 07, 2014 8.630 8.630 8.342 8.510 466,580 -0.14(-1.65%)
Jul 03, 2014 8.526 8.653 8.653 8.653 357,107 +0.22(+2.57%)
Jul 02, 2014 8.363 8.498 8.189 8.437 494,146 +0.13(+1.54%)
Jul 01, 2014 8.522 8.533 8.070 8.309 772,892 -0.14(-1.65%)
Jun 30, 2014 7.415 8.591 7.399 8.448 2,524,899 +1.07(+14.53%)
Jun 27, 2014 7.245 7.446 7.167 7.376 1,520,425 +0.13(+1.82%)
Jun 26, 2014 7.063 7.291 7.063 7.245 650,692 +0.10(+1.41%)
Jun 25, 2014 7.009 7.190 6.923 7.144 592,767 +0.14(+2.05%)
Jun 24, 2014 6.993 7.109 6.985 7.001 367,642 -0.03(-0.39%)
Jun 23, 2014 7.183 7.187 6.908 7.028 1,031,404 +0.02(+0.28%)
Jun 20, 2014 7.291 7.334 7.009 7.009 2,353,449 -0.29(-4.03%)
Jun 19, 2014 7.349 7.500 7.256 7.303 361,934 -0.01(-0.11%)
Jun 18, 2014 7.581 7.581 7.233 7.310 358,161 -0.27(-3.57%)
Jun 17, 2014 7.372 7.647 7.090 7.581 1,470,450 +0.23(+3.11%)
Jun 16, 2014 8.429 8.429 7.295 7.353 2,330,302 -1.10(-13.04%)
Jun 13, 2014 8.882 8.998 8.417 8.456 1,351,452 -0.34(-3.87%)
Jun 12, 2014 9.369 9.420 8.386 8.796 1,494,915 -0.45(-4.90%)
Jun 11, 2014 9.118 9.445 8.808 9.249 868,554 +0.19(+2.05%)
Jun 10, 2014 8.750 9.094 8.715 9.063 1,171,144 +0.38(+4.41%)
Jun 06, 2014 8.700 9.000 8.491 8.680 428,022 +0.05(+0.54%)
Jun 05, 2014 8.766 9.040 8.537 8.634 952,892 -0.06(-0.67%)
Jun 04, 2014 8.560 9.193 7.790 8.692 1,660,513 +0.14(+1.63%)
Jun 03, 2014 8.123 8.835 7.848 8.553 779,607 +0.19(+2.27%)
Jun 02, 2014 8.336 8.409 8.228 8.363 204,336 +0.16(+1.98%)
May 30, 2014 8.092 8.290 8.030 8.200 587,501 +0.15(+1.83%)
May 29, 2014 7.817 8.108 7.709 8.053 550,017 +0.34(+4.42%)
May 28, 2014 7.713 7.910 7.635 7.713 210,685 +0.03(+0.40%)
May 27, 2014 7.473 7.906 7.430 7.682 381,854 +0.26(+3.44%)
May 23, 2014 7.388 7.426 7.426 7.426 250,647 -0.07(-0.93%)
May 22, 2014 7.341 7.597 7.299 7.496 162,796 +0.11(+1.52%)
May 21, 2014 7.361 7.485 7.303 7.384 210,592 +0.12(+1.60%)
May 20, 2014 7.121 7.357 7.059 7.268 259,851 +0.18(+2.51%)
May 19, 2014 6.997 7.101 6.997 7.090 148,432 +0.06(+0.83%)
May 16, 2014 6.985 7.094 6.916 7.032 82,292 +0.07(+0.94%)
May 15, 2014 6.885 7.028 6.780 6.966 97,375 +0.06(+0.90%)
May 14, 2014 6.912 7.024 6.873 6.904 82,408 -0.04(-0.61%)
May 13, 2014 6.966 7.043 6.858 6.947 97,416 -0.01(-0.11%)
May 12, 2014 6.985 7.020 6.939 6.954 133,941 +0.02(+0.34%)
May 09, 2014 7.121 7.121 6.869 6.931 157,646 -0.01(-0.17%)
May 08, 2014 6.850 7.024 6.772 6.943 67,199 +0.07(+0.96%)
May 07, 2014 7.028 7.078 6.825 6.877 277,445 -0.15(-2.15%)
May 06, 2014 7.043 7.105 6.831 7.028 274,600 -0.05(-0.66%)
May 05, 2014 7.094 7.125 6.974 7.074 197,458 +0.04(+0.61%)
May 02, 2014 7.090 7.175 6.954 7.032 244,220 -0.06(-0.82%)
May 01, 2014 7.051 7.233 6.968 7.090 289,404 +0.07(+0.94%)
Apr 30, 2014 6.989 7.024 6.907 7.024 239,181 -0.01(-0.11%)
Apr 29, 2014 7.229 7.233 6.904 7.032 292,952 -0.10(-1.41%)
Apr 28, 2014 7.117 7.218 6.939 7.132 528,852 +0.06(+0.82%)
Apr 25, 2014 6.985 7.082 6.869 7.074 198,618 +0.08(+1.11%)
Apr 24, 2014 7.078 7.214 6.970 6.997 353,913 -0.04(-0.55%)
Apr 23, 2014 6.838 7.152 6.838 7.036 235,933 +0.20(+2.94%)
Apr 22, 2014 6.792 6.941 6.784 6.834 176,868 +0.07(+1.03%)
Apr 21, 2014 6.834 6.885 6.676 6.765 203,370 -0.07(-1.02%)
Apr 17, 2014 6.734 6.834 6.834 6.834 377,262 +0.08(+1.15%)
Apr 16, 2014 6.575 6.761 6.552 6.757 312,665 +0.22(+3.31%)
Apr 15, 2014 6.567 6.571 6.502 6.540 392,089 +0.00(+0.00%)
Apr 14, 2014 6.502 6.540 6.436 6.540 223,440 +0.02(+0.36%)
Apr 11, 2014 6.432 6.575 6.424 6.517 286,347 +0.01(+0.12%)
Apr 10, 2014 6.567 6.571 6.457 6.509 335,908 -0.03(-0.53%)
Apr 09, 2014 6.556 6.575 6.428 6.544 179,512 +0.03(+0.54%)
Apr 08, 2014 6.482 6.556 6.420 6.509 173,579 -0.03(-0.41%)
Apr 07, 2014 6.463 6.622 6.374 6.536 346,740 +0.09(+1.44%)
Apr 04, 2014 6.444 6.459 6.353 6.444 762,085 +0.00(+0.00%)
Apr 03, 2014 6.444 6.444 6.339 6.444 154,636 +0.02(+0.30%)
Apr 02, 2014 6.440 6.440 6.339 6.424 243,034 +0.00(+0.00%)
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.