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: 7:00 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, 2017 9.028 9.086 8.988 9.059 524,303 +0.06(+0.64%)
Mar 30, 2017 9.024 9.064 8.997 9.001 330,362 +0.00(+0.05%)
Mar 29, 2017 8.841 9.010 8.801 8.997 397,073 +0.11(+1.25%)
Mar 28, 2017 8.930 8.939 8.872 8.886 553,779 -0.03(-0.30%)
Mar 27, 2017 8.886 8.912 8.868 8.912 388,700 +0.00(+0.05%)
Mar 24, 2017 8.899 8.926 8.859 8.908 295,516 +0.03(+0.30%)
Mar 23, 2017 8.904 8.943 8.859 8.881 273,688 -0.02(-0.25%)
Mar 22, 2017 8.895 8.930 8.779 8.904 533,511 +0.01(+0.10%)
Mar 21, 2017 8.957 8.970 8.855 8.895 547,405 -0.05(-0.55%)
Mar 20, 2017 8.952 8.955 8.886 8.944 386,069 +0.01(+0.15%)
Mar 17, 2017 8.890 8.957 8.868 8.930 471,124 +0.07(+0.80%)
Mar 16, 2017 8.921 8.975 8.841 8.859 760,086 -0.04(-0.45%)
Mar 15, 2017 8.868 8.908 8.779 8.899 592,405 +0.05(+0.60%)
Mar 14, 2017 8.904 8.952 8.784 8.846 339,199 -0.07(-0.80%)
Mar 13, 2017 8.912 8.939 8.877 8.917 348,834 +0.00(+0.05%)
Mar 10, 2017 8.766 8.921 8.761 8.912 627,161 +0.14(+1.57%)
Mar 09, 2017 8.677 8.787 8.677 8.775 692,519 +0.04(+0.41%)
Mar 08, 2017 8.619 8.784 8.570 8.739 947,528 +0.07(+0.77%)
Mar 07, 2017 8.677 8.761 8.628 8.673 620,778 -0.02(-0.20%)
Mar 06, 2017 8.597 8.690 8.575 8.690 375,963 +0.09(+1.03%)
Mar 03, 2017 8.704 8.704 8.575 8.601 521,064 -0.14(-1.63%)
Mar 02, 2017 8.619 8.748 8.553 8.744 1,087,876 +0.13(+1.50%)
Mar 01, 2017 8.748 8.748 8.495 8.615 597,275 -0.06(-0.67%)
Feb 28, 2017 8.601 8.713 8.526 8.673 817,951 +0.05(+0.62%)
Feb 27, 2017 8.726 8.726 8.597 8.619 557,205 -0.04(-0.46%)
Feb 24, 2017 8.721 8.721 8.593 8.659 667,957 -0.08(-0.92%)
Feb 23, 2017 8.664 8.921 8.624 8.739 896,037 +0.12(+1.34%)
Feb 22, 2017 8.628 8.658 8.544 8.624 382,222 -0.01(-0.10%)
Feb 21, 2017 8.597 8.655 8.575 8.633 372,040 +0.06(+0.73%)
Feb 17, 2017 8.570 8.570 8.570 0 +0.05(+0.57%)
Feb 16, 2017 8.539 8.566 8.455 8.521 628,071 -0.03(-0.31%)
Feb 15, 2017 8.486 8.572 8.459 8.548 418,735 +0.08(+0.89%)
Feb 14, 2017 8.468 8.495 8.403 8.473 421,001 +0.02(+0.26%)
Feb 13, 2017 8.526 8.530 8.393 8.450 420,963 -0.08(-0.94%)
Feb 10, 2017 8.468 8.530 8.433 8.530 760,941 +0.08(+0.95%)
Feb 09, 2017 8.450 8.486 8.388 8.450 633,599 +0.00(+0.05%)
Feb 08, 2017 8.410 8.452 8.335 8.446 598,637 -0.01(-0.16%)
Feb 07, 2017 8.428 8.464 8.330 8.459 485,916 +0.04(+0.47%)
Feb 06, 2017 8.348 8.428 8.264 8.419 471,677 +0.04(+0.42%)
Feb 03, 2017 8.246 8.464 8.228 8.384 825,588 +0.17(+2.11%)
Feb 02, 2017 8.215 8.255 8.166 8.210 243,680 +0.01(+0.11%)
Feb 01, 2017 8.166 8.242 8.142 8.202 396,411 +0.08(+1.04%)
Jan 31, 2017 8.193 8.194 8.086 8.117 601,541 -0.07(-0.87%)
Jan 30, 2017 8.175 8.228 8.131 8.188 538,577 +0.01(+0.16%)
Jan 27, 2017 8.250 8.286 8.157 8.175 722,756 -0.07(-0.86%)
Jan 26, 2017 8.348 8.370 8.193 8.246 1,249,214 -0.13(-1.54%)
Jan 25, 2017 8.446 8.464 8.308 8.375 642,775 -0.02(-0.21%)
Jan 24, 2017 8.375 8.424 8.357 8.393 359,120 -0.01(-0.11%)
Jan 23, 2017 8.406 8.459 8.370 8.402 290,433 -0.03(-0.32%)
Jan 20, 2017 8.397 8.497 8.370 8.428 624,899 +0.05(+0.58%)
Jan 19, 2017 8.388 8.403 8.353 8.379 342,017 -0.04(-0.53%)
Jan 18, 2017 8.402 8.424 8.313 8.424 452,521 +0.06(+0.74%)
Jan 17, 2017 8.353 8.482 8.322 8.362 580,656 -0.02(-0.21%)
Jan 13, 2017 8.379 8.379 8.379 0 +0.06(+0.75%)
Jan 12, 2017 8.428 8.428 8.237 8.317 630,258 -0.11(-1.32%)
Jan 11, 2017 8.353 8.442 8.330 8.428 346,354 +0.06(+0.69%)
Jan 10, 2017 8.282 8.419 8.282 8.370 575,526 +0.04(+0.43%)
Jan 09, 2017 8.499 8.508 8.326 8.335 710,532 -0.15(-1.78%)
Jan 06, 2017 8.397 8.508 8.384 8.486 662,877 +0.06(+0.69%)
Jan 05, 2017 8.339 8.486 8.339 8.428 723,542 +0.11(+1.28%)
Jan 04, 2017 8.273 8.330 8.202 8.322 1,214,986 +0.12(+1.52%)
Jan 03, 2017 8.313 8.345 8.166 8.197 619,758 -0.10(-1.23%)
Dec 30, 2016 8.299 8.299 8.299 0 +0.09(+1.08%)
Dec 29, 2016 8.197 8.264 8.179 8.210 446,320 +0.06(+0.71%)
Dec 28, 2016 8.219 8.219 8.117 8.153 409,203 -0.06(-0.76%)
Dec 27, 2016 8.298 8.306 8.143 8.215 386,922 -0.03(-0.32%)
Dec 23, 2016 8.241 8.241 8.241 0 -0.02(-0.26%)
Dec 22, 2016 8.267 8.267 8.228 8.263 360,311 -0.00(-0.05%)
Dec 21, 2016 8.271 8.324 8.237 8.267 660,242 +0.00(+0.00%)
Dec 20, 2016 8.332 8.354 8.184 8.267 778,391 -0.02(-0.26%)
Dec 19, 2016 8.137 8.298 8.132 8.289 742,025 +0.17(+2.04%)
Dec 16, 2016 8.128 8.150 8.080 8.124 606,959 +0.02(+0.21%)
Dec 15, 2016 8.071 8.124 8.063 8.106 596,351 +0.05(+0.59%)
Dec 14, 2016 8.115 8.145 7.997 8.058 642,936 -0.06(-0.75%)
Dec 13, 2016 8.067 8.150 8.037 8.119 685,833 +0.01(+0.11%)
Dec 12, 2016 8.137 8.158 8.076 8.111 487,666 -0.01(-0.16%)
Dec 09, 2016 8.198 8.245 8.097 8.124 827,693 -0.07(-0.85%)
Dec 08, 2016 8.115 8.224 8.080 8.193 668,137 +0.09(+1.07%)
Dec 07, 2016 8.050 8.158 8.037 8.106 558,372 +0.06(+0.76%)
Dec 06, 2016 7.993 8.054 7.993 8.045 538,791 +0.05(+0.65%)
Dec 05, 2016 7.958 8.002 7.919 7.993 398,023 +0.08(+1.05%)
Dec 02, 2016 7.997 7.997 7.889 7.910 403,015 -0.07(-0.93%)
Dec 01, 2016 7.993 8.041 7.945 7.984 282,078 +0.01(+0.11%)
Nov 30, 2016 7.997 8.023 7.928 7.976 446,672 +0.00(+0.05%)
Nov 29, 2016 7.963 7.997 7.936 7.971 380,142 +0.03(+0.44%)
Nov 28, 2016 8.058 8.089 7.915 7.936 450,184 -0.21(-2.56%)
Nov 25, 2016 7.997 8.145 7.997 8.145 254,124 +0.17(+2.18%)
Nov 23, 2016 7.971 7.971 7.971 0 -0.04(-0.54%)
Nov 22, 2016 7.997 8.041 7.971 8.015 301,085 +0.06(+0.71%)
Nov 21, 2016 8.028 8.045 7.932 7.958 349,571 -0.04(-0.54%)
Nov 18, 2016 8.050 8.050 7.897 8.002 463,776 -0.02(-0.22%)
Nov 17, 2016 8.050 8.071 8.010 8.019 307,124 -0.00(-0.05%)
Nov 16, 2016 7.876 8.023 7.832 8.023 473,095 +0.17(+2.16%)
Nov 15, 2016 7.849 7.906 7.823 7.854 281,175 +0.03(+0.39%)
Nov 14, 2016 7.823 7.884 7.802 7.823 495,630 +0.03(+0.33%)
Nov 11, 2016 7.793 7.819 7.715 7.797 338,305 -0.03(-0.33%)
Nov 10, 2016 7.854 7.984 7.810 7.823 457,892 -0.08(-0.99%)
Nov 09, 2016 7.858 7.942 7.858 7.902 280,102 +0.00(+0.06%)
Nov 08, 2016 7.793 7.984 7.793 7.897 607,840 +0.18(+2.31%)
Nov 07, 2016 7.593 7.719 7.593 7.719 217,221 +0.13(+1.72%)
Nov 04, 2016 7.575 7.654 7.571 7.588 350,125 +0.00(+0.06%)
Nov 03, 2016 7.658 7.675 7.575 7.584 286,008 -0.04(-0.51%)
Nov 02, 2016 7.702 7.741 7.615 7.623 305,035 -0.09(-1.18%)
Nov 01, 2016 7.789 7.793 7.671 7.715 377,451 -0.08(-1.06%)
Oct 31, 2016 7.919 7.919 7.775 7.797 394,913 -0.06(-0.78%)
Oct 28, 2016 7.823 7.880 7.789 7.858 225,824 +0.04(+0.50%)
Oct 27, 2016 7.828 7.841 7.777 7.819 221,213 +0.02(+0.22%)
Oct 26, 2016 7.815 7.832 7.758 7.802 472,252 +0.03(+0.39%)
Oct 25, 2016 7.749 7.832 7.736 7.771 325,288 -0.00(-0.06%)
Oct 24, 2016 7.723 7.789 7.719 7.775 218,184 +0.07(+0.85%)
Oct 21, 2016 7.702 7.745 7.692 7.710 141,282 +0.01(+0.17%)
Oct 20, 2016 7.654 7.702 7.645 7.697 131,000 +0.03(+0.45%)
Oct 19, 2016 7.688 7.702 7.645 7.662 234,998 +0.02(+0.23%)
Oct 18, 2016 7.658 7.728 7.636 7.645 166,887 +0.00(+0.00%)
Oct 17, 2016 7.710 7.723 7.623 7.645 193,060 -0.08(-1.07%)
Oct 14, 2016 7.854 7.893 7.693 7.728 145,364 -0.09(-1.11%)
Oct 13, 2016 7.702 7.823 7.699 7.815 165,451 +0.10(+1.30%)
Oct 12, 2016 7.775 7.810 7.706 7.715 185,004 -0.05(-0.62%)
Oct 11, 2016 7.767 7.780 7.732 7.762 180,199 +0.01(+0.11%)
Oct 10, 2016 7.802 7.808 7.736 7.754 178,859 -0.01(-0.17%)
Oct 07, 2016 7.806 7.810 7.745 7.767 220,159 -0.01(-0.17%)
Oct 06, 2016 7.862 7.862 7.741 7.780 198,886 -0.08(-1.05%)
Oct 05, 2016 7.849 7.915 7.841 7.862 184,634 +0.03(+0.44%)
Oct 04, 2016 7.893 7.919 7.823 7.828 136,332 -0.04(-0.50%)
Oct 03, 2016 7.897 7.941 7.854 7.867 172,812 -0.01(-0.17%)
Sep 30, 2016 7.723 7.932 7.723 7.880 488,588 +0.17(+2.20%)
Sep 29, 2016 7.815 7.823 7.710 7.710 663,398 -0.07(-0.84%)
Sep 28, 2016 7.797 7.858 7.736 7.775 224,445 -0.02(-0.22%)
Sep 27, 2016 7.823 7.831 7.772 7.793 335,576 +0.00(+0.05%)
Sep 26, 2016 7.810 7.904 7.763 7.789 362,206 +0.00(+0.00%)
Sep 23, 2016 7.793 7.838 7.750 7.789 405,553 -0.00(-0.05%)
Sep 22, 2016 7.784 7.806 7.747 7.793 137,049 +0.06(+0.83%)
Sep 21, 2016 7.776 7.801 7.682 7.729 218,549 +0.00(+0.00%)
Sep 20, 2016 7.674 7.818 7.663 7.729 327,754 +0.10(+1.28%)
Sep 19, 2016 7.576 7.652 7.563 7.631 246,437 +0.09(+1.13%)
Sep 16, 2016 7.546 7.576 7.448 7.546 548,734 +0.01(+0.17%)
Sep 15, 2016 7.516 7.542 7.422 7.533 354,569 +0.09(+1.14%)
Sep 14, 2016 7.588 7.588 7.448 7.448 320,763 -0.08(-1.07%)
Sep 13, 2016 7.644 7.720 7.239 7.529 657,298 -0.16(-2.05%)
Sep 12, 2016 7.669 7.713 7.601 7.686 255,178 -0.03(-0.44%)
Sep 09, 2016 7.784 7.801 7.703 7.720 229,534 -0.10(-1.25%)
Sep 08, 2016 7.831 7.844 7.793 7.818 183,310 +0.00(+0.05%)
Sep 07, 2016 7.870 7.925 7.806 7.814 192,922 -0.06(-0.81%)
Sep 06, 2016 7.857 7.895 7.827 7.878 237,824 -0.01(-0.16%)
Sep 02, 2016 7.908 7.891 7.891 7.891 162,267 +0.00(+0.00%)
Sep 01, 2016 7.908 7.921 7.878 7.891 170,284 -0.06(-0.70%)
Aug 31, 2016 7.959 7.963 7.892 7.946 337,197 -0.05(-0.59%)
Aug 30, 2016 7.899 8.002 7.874 7.993 321,909 +0.11(+1.46%)
Aug 29, 2016 7.814 7.887 7.801 7.878 259,254 +0.08(+0.98%)
Aug 26, 2016 7.797 7.814 7.767 7.801 231,521 +0.02(+0.27%)
Aug 25, 2016 7.797 7.827 7.772 7.780 218,948 -0.00(-0.05%)
Aug 24, 2016 7.797 7.814 7.767 7.784 198,666 +0.00(+0.00%)
Aug 23, 2016 7.814 7.814 7.750 7.784 272,215 -0.03(-0.33%)
Aug 22, 2016 7.708 7.844 7.708 7.810 333,355 +0.10(+1.33%)
Aug 19, 2016 7.708 7.716 7.665 7.708 236,631 +0.01(+0.17%)
Aug 18, 2016 7.716 7.716 7.669 7.695 355,438 -0.00(-0.06%)
Aug 17, 2016 7.699 7.716 7.652 7.699 228,038 -0.00(-0.06%)
Aug 16, 2016 7.733 7.733 7.669 7.703 151,756 -0.00(-0.06%)
Aug 15, 2016 7.703 7.750 7.686 7.708 184,327 +0.03(+0.33%)
Aug 12, 2016 7.712 7.716 7.678 7.682 218,511 -0.00(-0.06%)
Aug 11, 2016 7.716 7.729 7.674 7.686 184,642 -0.04(-0.50%)
Aug 10, 2016 7.746 7.746 7.644 7.725 361,020 -0.02(-0.22%)
Aug 09, 2016 7.720 7.772 7.669 7.742 533,132 +0.05(+0.61%)
Aug 08, 2016 7.716 7.870 7.686 7.695 449,434 +0.04(+0.56%)
Aug 05, 2016 7.665 7.725 7.608 7.652 323,854 +0.07(+0.90%)
Aug 04, 2016 7.461 7.665 7.461 7.584 473,880 +0.13(+1.77%)
Aug 03, 2016 7.452 7.516 7.431 7.452 250,342 +0.00(+0.06%)
Aug 02, 2016 7.452 7.486 7.393 7.448 314,505 +0.00(+0.00%)
Aug 01, 2016 7.473 7.512 7.401 7.448 229,837 -0.03(-0.34%)
Jul 29, 2016 7.529 7.537 7.380 7.473 473,020 +0.01(+0.11%)
Jul 28, 2016 7.354 7.495 7.324 7.465 224,809 -0.02(-0.23%)
Jul 27, 2016 7.495 7.495 7.435 7.482 127,275 -0.00(-0.06%)
Jul 26, 2016 7.452 7.499 7.435 7.486 303,973 +0.03(+0.46%)
Jul 25, 2016 7.435 7.452 7.401 7.452 164,113 +0.03(+0.34%)
Jul 22, 2016 7.410 7.435 7.380 7.427 144,453 -0.00(-0.06%)
Jul 21, 2016 7.452 7.452 7.307 7.431 360,931 -0.00(-0.06%)
Jul 20, 2016 7.448 7.452 7.397 7.435 186,678 -0.00(-0.06%)
Jul 19, 2016 7.427 7.452 7.354 7.439 212,131 +0.01(+0.11%)
Jul 18, 2016 7.367 7.452 7.367 7.431 305,260 +0.08(+1.10%)
Jul 15, 2016 7.346 7.354 7.310 7.350 156,725 +0.02(+0.29%)
Jul 14, 2016 7.337 7.350 7.307 7.329 217,396 +0.03(+0.35%)
Jul 13, 2016 7.346 7.346 7.282 7.303 372,454 -0.04(-0.58%)
Jul 12, 2016 7.320 7.363 7.286 7.346 502,991 +0.05(+0.70%)
Jul 11, 2016 7.312 7.324 7.273 7.295 523,159 +0.01(+0.18%)
Jul 08, 2016 7.312 7.324 7.273 7.282 316,637 -0.00(-0.06%)
Jul 07, 2016 7.231 7.286 7.201 7.286 361,584 +0.06(+0.88%)
Jul 06, 2016 7.171 7.235 7.154 7.222 345,801 +0.05(+0.71%)
Jul 05, 2016 7.082 7.180 7.056 7.171 501,474 +0.10(+1.38%)
Jul 01, 2016 7.086 7.073 7.073 7.073 378,076 +0.00(+0.00%)
Jun 30, 2016 7.112 7.112 7.035 7.073 451,986 +0.02(+0.24%)
Jun 29, 2016 7.090 7.158 7.026 7.056 824,270 +0.02(+0.24%)
Jun 28, 2016 6.967 7.082 6.941 7.039 611,983 +0.18(+2.61%)
Jun 27, 2016 6.952 6.952 6.860 6.860 500,937 -0.08(-1.14%)
Jun 24, 2016 6.935 7.000 6.902 6.939 416,937 -0.02(-0.30%)
Jun 23, 2016 6.985 6.997 6.935 6.960 406,811 +0.02(+0.24%)
Jun 22, 2016 6.923 6.977 6.906 6.943 436,818 +0.00(+0.06%)
Jun 21, 2016 6.873 6.960 6.860 6.939 646,302 +0.10(+1.52%)
Jun 20, 2016 6.860 6.860 6.823 6.835 246,217 +0.00(+0.06%)
Jun 17, 2016 6.835 6.856 6.794 6.831 218,414 -0.01(-0.12%)
Jun 16, 2016 6.802 6.860 6.777 6.839 325,445 +0.04(+0.55%)
Jun 15, 2016 6.810 6.848 6.790 6.802 336,497 +0.02(+0.25%)
Jun 14, 2016 6.827 6.835 6.781 6.785 390,983 -0.05(-0.67%)
Jun 13, 2016 6.802 6.839 6.790 6.831 352,691 +0.01(+0.18%)
Jun 10, 2016 6.769 6.827 6.756 6.819 282,915 +0.01(+0.18%)
Jun 09, 2016 6.819 6.827 6.765 6.806 354,107 -0.01(-0.18%)
Jun 08, 2016 6.827 6.852 6.756 6.819 415,109 -0.01(-0.12%)
Jun 07, 2016 6.819 6.856 6.771 6.827 552,051 +0.05(+0.67%)
Jun 06, 2016 6.790 6.860 6.781 6.781 677,576 +0.00(+0.00%)
Jun 03, 2016 6.777 6.815 6.736 6.781 345,280 -0.04(-0.55%)
Jun 02, 2016 6.773 6.832 6.744 6.819 539,201 -0.03(-0.43%)
Jun 01, 2016 6.781 6.860 6.760 6.848 302,688 +0.03(+0.43%)
May 31, 2016 6.860 6.865 6.810 6.819 273,537 -0.03(-0.49%)
May 27, 2016 6.860 6.852 6.852 6.852 116,890 -0.00(-0.06%)
May 26, 2016 6.844 6.860 6.819 6.856 164,329 +0.03(+0.43%)
May 25, 2016 6.852 6.860 6.817 6.827 152,183 -0.00(-0.06%)
May 24, 2016 6.777 6.835 6.760 6.831 206,486 +0.07(+1.11%)
May 23, 2016 6.785 6.785 6.694 6.756 249,084 -0.02(-0.25%)
May 20, 2016 6.706 6.790 6.677 6.773 200,043 +0.10(+1.43%)
May 19, 2016 6.806 6.835 6.646 6.677 487,879 -0.14(-2.07%)
May 18, 2016 6.785 6.852 6.769 6.819 211,597 +0.01(+0.18%)
May 17, 2016 6.756 6.877 6.756 6.806 284,134 -0.01(-0.18%)
May 16, 2016 6.864 6.881 6.806 6.819 230,100 -0.05(-0.67%)
May 13, 2016 6.781 6.877 6.777 6.864 269,461 +0.06(+0.92%)
May 12, 2016 6.794 6.856 6.756 6.802 333,628 +0.02(+0.37%)
May 11, 2016 6.694 6.835 6.615 6.777 272,876 +0.05(+0.80%)
May 10, 2016 6.690 6.756 6.657 6.723 245,310 +0.06(+0.87%)
May 09, 2016 6.652 6.698 6.644 6.665 315,615 +0.02(+0.38%)
May 06, 2016 6.648 6.677 6.615 6.640 111,822 -0.03(-0.44%)
May 05, 2016 6.773 6.773 6.615 6.669 339,467 -0.13(-1.90%)
May 04, 2016 6.769 6.815 6.657 6.798 225,934 +0.02(+0.37%)
May 03, 2016 6.844 6.844 6.736 6.773 193,910 -0.08(-1.21%)
May 02, 2016 6.877 6.881 6.810 6.856 266,444 +0.02(+0.37%)
Apr 29, 2016 6.923 6.923 6.723 6.831 409,854 -0.02(-0.30%)
Apr 28, 2016 6.777 6.918 6.777 6.852 323,083 +0.03(+0.43%)
Apr 27, 2016 6.856 6.856 6.810 6.823 262,842 -0.03(-0.42%)
Apr 26, 2016 6.777 6.860 6.709 6.852 261,942 +0.07(+1.10%)
Apr 25, 2016 6.736 6.781 6.713 6.777 147,327 +0.05(+0.74%)
Apr 22, 2016 6.715 6.754 6.696 6.727 94,209 +0.01(+0.19%)
Apr 21, 2016 6.810 6.810 6.694 6.715 162,621 -0.07(-0.98%)
Apr 20, 2016 6.819 6.835 6.760 6.781 164,654 -0.04(-0.61%)
Apr 19, 2016 6.806 6.856 6.748 6.823 240,673 +0.05(+0.67%)
Apr 18, 2016 6.844 6.860 6.773 6.777 260,155 -0.07(-0.97%)
Apr 15, 2016 6.794 6.848 6.748 6.844 226,110 +0.06(+0.86%)
Apr 14, 2016 6.736 6.812 6.723 6.785 198,987 -0.00(-0.06%)
Apr 13, 2016 6.815 6.815 6.752 6.790 278,881 -0.00(-0.06%)
Apr 12, 2016 6.731 6.806 6.694 6.794 278,518 +0.08(+1.24%)
Apr 11, 2016 6.715 6.798 6.698 6.711 140,213 -0.02(-0.37%)
Apr 08, 2016 6.769 6.806 6.694 6.736 418,409 +0.00(+0.00%)
Apr 07, 2016 6.765 6.790 6.652 6.736 408,019 -0.03(-0.43%)
Apr 06, 2016 6.727 6.827 6.727 6.765 304,475 +0.06(+0.87%)
Apr 05, 2016 6.694 6.736 6.632 6.706 268,744 +0.01(+0.12%)
Apr 04, 2016 6.765 6.810 6.652 6.698 448,502 -0.06(-0.92%)
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.