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 (%)
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%)
Dec 01, 2016 7.834 7.881 7.786 7.825 287,808 +0.01(+0.11%)
Nov 30, 2016 7.838 7.864 7.770 7.817 455,746 +0.00(+0.05%)
Nov 29, 2016 7.804 7.838 7.778 7.813 387,864 +0.03(+0.44%)
Nov 28, 2016 7.898 7.928 7.757 7.778 459,329 -0.20(-2.56%)
Nov 25, 2016 7.838 7.983 7.838 7.983 259,287 +0.17(+2.18%)
Nov 23, 2016 7.813 7.813 7.813 0 -0.04(-0.54%)
Nov 22, 2016 7.838 7.881 7.813 7.855 307,201 +0.06(+0.71%)
Nov 21, 2016 7.868 7.885 7.774 7.800 356,672 -0.04(-0.54%)
Nov 18, 2016 7.889 7.889 7.740 7.842 473,197 -0.02(-0.22%)
Nov 17, 2016 7.889 7.911 7.851 7.859 313,363 -0.00(-0.05%)
Nov 16, 2016 7.719 7.864 7.676 7.864 482,706 +0.17(+2.16%)
Nov 15, 2016 7.693 7.749 7.668 7.697 286,887 +0.03(+0.39%)
Nov 14, 2016 7.668 7.727 7.646 7.668 505,698 +0.03(+0.33%)
Nov 11, 2016 7.638 7.663 7.561 7.642 345,177 -0.03(-0.33%)
Nov 10, 2016 7.697 7.825 7.655 7.668 467,194 -0.08(-0.99%)
Nov 09, 2016 7.702 7.784 7.702 7.744 285,792 +0.00(+0.06%)
Nov 08, 2016 7.638 7.825 7.638 7.740 620,187 +0.17(+2.31%)
Nov 07, 2016 7.442 7.565 7.442 7.565 221,634 +0.13(+1.72%)
Nov 04, 2016 7.424 7.501 7.420 7.437 357,237 +0.00(+0.06%)
Nov 03, 2016 7.506 7.523 7.424 7.433 291,818 -0.04(-0.51%)
Nov 02, 2016 7.548 7.587 7.463 7.471 311,232 -0.09(-1.18%)
Nov 01, 2016 7.633 7.638 7.518 7.561 385,119 -0.08(-1.06%)
Oct 31, 2016 7.761 7.761 7.621 7.642 402,935 -0.06(-0.78%)
Oct 28, 2016 7.668 7.723 7.633 7.702 230,411 +0.04(+0.50%)
Oct 27, 2016 7.672 7.685 7.623 7.663 225,707 +0.02(+0.22%)
Oct 26, 2016 7.659 7.676 7.604 7.646 481,845 +0.03(+0.39%)
Oct 25, 2016 7.595 7.676 7.582 7.616 331,895 -0.00(-0.06%)
Oct 24, 2016 7.569 7.633 7.565 7.621 222,616 +0.06(+0.85%)
Oct 21, 2016 7.548 7.591 7.539 7.557 144,152 +0.01(+0.17%)
Oct 20, 2016 7.501 7.549 7.493 7.544 133,661 +0.03(+0.45%)
Oct 19, 2016 7.535 7.548 7.493 7.510 239,772 +0.02(+0.23%)
Oct 18, 2016 7.506 7.574 7.484 7.493 170,277 +0.00(+0.00%)
Oct 17, 2016 7.557 7.569 7.471 7.493 196,982 -0.08(-1.07%)
Oct 14, 2016 7.697 7.736 7.540 7.574 148,317 -0.09(-1.11%)
Oct 13, 2016 7.548 7.668 7.546 7.659 168,812 +0.10(+1.30%)
Oct 12, 2016 7.621 7.655 7.552 7.561 188,763 -0.05(-0.62%)
Oct 11, 2016 7.612 7.625 7.578 7.608 183,859 +0.01(+0.11%)
Oct 10, 2016 7.646 7.653 7.582 7.599 182,492 -0.01(-0.17%)
Oct 07, 2016 7.651 7.655 7.591 7.612 224,631 -0.01(-0.17%)
Oct 06, 2016 7.706 7.706 7.587 7.625 202,926 -0.08(-1.05%)
Oct 05, 2016 7.693 7.757 7.685 7.706 188,385 +0.03(+0.44%)
Oct 04, 2016 7.736 7.761 7.668 7.672 139,101 -0.04(-0.50%)
Oct 03, 2016 7.740 7.783 7.697 7.710 176,323 -0.01(-0.17%)
Sep 30, 2016 7.569 7.774 7.569 7.723 498,513 +0.17(+2.20%)
Sep 29, 2016 7.659 7.668 7.557 7.557 676,874 -0.06(-0.84%)
Sep 28, 2016 7.642 7.702 7.582 7.621 229,004 -0.02(-0.22%)
Sep 27, 2016 7.667 7.675 7.617 7.638 342,393 +0.00(+0.05%)
Sep 26, 2016 7.654 7.746 7.609 7.634 369,564 +0.00(+0.00%)
Sep 23, 2016 7.638 7.682 7.596 7.634 413,792 -0.00(-0.05%)
Sep 22, 2016 7.629 7.650 7.593 7.638 139,833 +0.06(+0.83%)
Sep 21, 2016 7.621 7.646 7.529 7.575 222,988 +0.00(+0.00%)
Sep 20, 2016 7.521 7.663 7.510 7.575 334,412 +0.10(+1.28%)
Sep 19, 2016 7.425 7.500 7.413 7.479 251,443 +0.08(+1.13%)
Sep 16, 2016 7.396 7.425 7.300 7.396 559,881 +0.01(+0.17%)
Sep 15, 2016 7.366 7.391 7.275 7.383 361,772 +0.08(+1.14%)
Sep 14, 2016 7.437 7.437 7.300 7.300 327,279 -0.08(-1.07%)
Sep 13, 2016 7.492 7.567 7.095 7.379 670,650 -0.15(-2.05%)
Sep 12, 2016 7.517 7.559 7.450 7.533 260,361 -0.03(-0.44%)
Sep 09, 2016 7.629 7.646 7.550 7.567 234,197 -0.10(-1.25%)
Sep 08, 2016 7.675 7.688 7.638 7.663 187,034 +0.00(+0.05%)
Sep 07, 2016 7.713 7.767 7.650 7.659 196,841 -0.06(-0.81%)
Sep 06, 2016 7.700 7.738 7.671 7.721 242,655 -0.01(-0.16%)
Sep 02, 2016 7.750 7.734 7.734 7.734 165,563 +0.00(+0.00%)
Sep 01, 2016 7.750 7.763 7.721 7.734 173,743 -0.05(-0.70%)
Aug 31, 2016 7.800 7.805 7.735 7.788 344,046 -0.05(-0.59%)
Aug 30, 2016 7.742 7.842 7.717 7.834 328,448 +0.11(+1.46%)
Aug 29, 2016 7.659 7.730 7.646 7.721 264,521 +0.08(+0.98%)
Aug 26, 2016 7.642 7.659 7.613 7.646 236,224 +0.02(+0.27%)
Aug 25, 2016 7.642 7.671 7.617 7.625 223,396 -0.00(-0.05%)
Aug 24, 2016 7.642 7.659 7.613 7.629 202,701 +0.00(+0.00%)
Aug 23, 2016 7.659 7.659 7.596 7.629 277,744 -0.03(-0.33%)
Aug 22, 2016 7.554 7.688 7.554 7.654 340,127 +0.10(+1.33%)
Aug 19, 2016 7.554 7.563 7.513 7.554 241,438 +0.01(+0.17%)
Aug 18, 2016 7.563 7.563 7.517 7.542 362,659 -0.00(-0.06%)
Aug 17, 2016 7.546 7.563 7.500 7.546 232,671 -0.00(-0.06%)
Aug 16, 2016 7.579 7.579 7.517 7.550 154,839 -0.00(-0.06%)
Aug 15, 2016 7.550 7.596 7.533 7.554 188,071 +0.03(+0.33%)
Aug 12, 2016 7.558 7.563 7.525 7.529 222,950 -0.00(-0.06%)
Aug 11, 2016 7.563 7.575 7.521 7.533 188,392 -0.04(-0.50%)
Aug 10, 2016 7.592 7.592 7.492 7.571 368,354 -0.02(-0.22%)
Aug 09, 2016 7.567 7.617 7.517 7.588 543,962 +0.05(+0.61%)
Aug 08, 2016 7.563 7.713 7.533 7.542 458,563 +0.04(+0.56%)
Aug 05, 2016 7.513 7.571 7.456 7.500 330,432 +0.07(+0.90%)
Aug 04, 2016 7.312 7.513 7.312 7.433 483,506 +0.13(+1.77%)
Aug 03, 2016 7.304 7.366 7.283 7.304 255,428 +0.00(+0.06%)
Aug 02, 2016 7.304 7.337 7.245 7.300 320,894 +0.00(+0.00%)
Aug 01, 2016 7.325 7.362 7.254 7.300 234,506 -0.03(-0.34%)
Jul 29, 2016 7.379 7.387 7.233 7.325 482,629 +0.01(+0.11%)
Jul 28, 2016 7.208 7.346 7.179 7.316 229,376 -0.02(-0.23%)
Jul 27, 2016 7.346 7.346 7.287 7.333 129,860 -0.00(-0.06%)
Jul 26, 2016 7.304 7.350 7.287 7.337 310,148 +0.03(+0.46%)
Jul 25, 2016 7.287 7.304 7.254 7.304 167,447 +0.03(+0.34%)
Jul 22, 2016 7.262 7.287 7.233 7.279 147,387 -0.00(-0.06%)
Jul 21, 2016 7.304 7.304 7.162 7.283 368,263 -0.00(-0.06%)
Jul 20, 2016 7.300 7.304 7.250 7.287 190,470 -0.00(-0.06%)
Jul 19, 2016 7.279 7.304 7.208 7.291 216,440 +0.01(+0.11%)
Jul 18, 2016 7.220 7.304 7.220 7.283 311,461 +0.08(+1.10%)
Jul 15, 2016 7.199 7.208 7.164 7.204 159,909 +0.02(+0.29%)
Jul 14, 2016 7.191 7.204 7.162 7.183 221,812 +0.03(+0.35%)
Jul 13, 2016 7.199 7.199 7.137 7.158 380,020 -0.04(-0.58%)
Jul 12, 2016 7.174 7.216 7.141 7.199 513,209 +0.05(+0.70%)
Jul 11, 2016 7.166 7.179 7.129 7.149 533,786 +0.01(+0.18%)
Jul 08, 2016 7.166 7.179 7.129 7.137 323,069 -0.00(-0.06%)
Jul 07, 2016 7.087 7.141 7.058 7.141 368,929 +0.06(+0.88%)
Jul 06, 2016 7.028 7.091 7.012 7.078 352,825 +0.05(+0.71%)
Jul 05, 2016 6.941 7.037 6.916 7.028 511,661 +0.10(+1.38%)
Jul 01, 2016 6.945 6.932 6.932 6.932 385,756 +0.00(+0.00%)
Jun 30, 2016 6.970 6.970 6.895 6.932 461,168 +0.02(+0.24%)
Jun 29, 2016 6.949 7.016 6.886 6.916 841,013 +0.02(+0.24%)
Jun 28, 2016 6.828 6.941 6.803 6.899 624,415 +0.18(+2.61%)
Jun 27, 2016 6.813 6.813 6.724 6.724 511,113 -0.08(-1.14%)
Jun 24, 2016 6.797 6.860 6.764 6.801 425,407 -0.02(-0.30%)
Jun 23, 2016 6.846 6.858 6.797 6.821 415,075 +0.02(+0.24%)
Jun 22, 2016 6.785 6.838 6.769 6.805 445,691 +0.00(+0.06%)
Jun 21, 2016 6.736 6.821 6.724 6.801 659,431 +0.10(+1.52%)
Jun 20, 2016 6.724 6.724 6.687 6.699 251,219 +0.00(+0.06%)
Jun 17, 2016 6.699 6.720 6.659 6.695 222,850 -0.01(-0.12%)
Jun 16, 2016 6.667 6.724 6.642 6.703 332,056 +0.04(+0.55%)
Jun 15, 2016 6.675 6.711 6.654 6.667 343,332 +0.02(+0.25%)
Jun 14, 2016 6.691 6.699 6.646 6.650 398,925 -0.04(-0.67%)
Jun 13, 2016 6.667 6.703 6.654 6.695 359,855 +0.01(+0.18%)
Jun 10, 2016 6.634 6.691 6.622 6.683 288,662 +0.01(+0.18%)
Jun 09, 2016 6.683 6.691 6.630 6.671 361,301 -0.01(-0.18%)
Jun 08, 2016 6.691 6.716 6.622 6.683 423,542 -0.01(-0.12%)
Jun 07, 2016 6.683 6.720 6.636 6.691 563,265 +0.04(+0.67%)
Jun 06, 2016 6.654 6.724 6.646 6.646 691,340 +0.00(+0.00%)
Jun 03, 2016 6.642 6.679 6.601 6.646 352,294 -0.04(-0.55%)
Jun 02, 2016 6.638 6.696 6.610 6.683 550,154 -0.03(-0.42%)
Jun 01, 2016 6.646 6.724 6.626 6.711 308,836 +0.03(+0.43%)
May 31, 2016 6.724 6.728 6.675 6.683 279,094 -0.03(-0.49%)
May 27, 2016 6.724 6.716 6.716 6.716 119,264 -0.00(-0.06%)
May 26, 2016 6.707 6.724 6.683 6.720 167,667 +0.03(+0.43%)
May 25, 2016 6.716 6.724 6.682 6.691 155,274 -0.00(-0.06%)
May 24, 2016 6.642 6.699 6.626 6.695 210,681 +0.07(+1.11%)
May 23, 2016 6.650 6.650 6.561 6.622 254,144 -0.02(-0.25%)
May 20, 2016 6.573 6.654 6.544 6.638 204,107 +0.09(+1.43%)
May 19, 2016 6.671 6.699 6.514 6.544 497,790 -0.14(-2.07%)
May 18, 2016 6.650 6.716 6.634 6.683 215,896 +0.01(+0.18%)
May 17, 2016 6.622 6.740 6.622 6.671 289,906 -0.01(-0.18%)
May 16, 2016 6.728 6.744 6.671 6.683 234,774 -0.04(-0.67%)
May 13, 2016 6.646 6.740 6.642 6.728 274,934 +0.06(+0.92%)
May 12, 2016 6.659 6.720 6.622 6.667 340,405 +0.02(+0.37%)
May 11, 2016 6.561 6.699 6.483 6.642 278,419 +0.05(+0.80%)
May 10, 2016 6.557 6.622 6.524 6.589 250,294 +0.06(+0.87%)
May 09, 2016 6.520 6.565 6.512 6.532 322,027 +0.02(+0.38%)
May 06, 2016 6.516 6.544 6.483 6.508 114,094 -0.03(-0.44%)
May 05, 2016 6.638 6.638 6.483 6.536 346,363 -0.13(-1.90%)
May 04, 2016 6.634 6.679 6.524 6.663 230,524 +0.02(+0.37%)
May 03, 2016 6.707 6.707 6.601 6.638 197,849 -0.08(-1.21%)
May 02, 2016 6.740 6.744 6.675 6.720 271,857 +0.02(+0.37%)
Apr 29, 2016 6.785 6.785 6.589 6.695 418,180 -0.02(-0.30%)
Apr 28, 2016 6.642 6.781 6.642 6.716 329,646 +0.03(+0.43%)
Apr 27, 2016 6.720 6.720 6.675 6.687 268,181 -0.03(-0.42%)
Apr 26, 2016 6.642 6.724 6.575 6.716 267,263 +0.07(+1.10%)
Apr 25, 2016 6.601 6.646 6.579 6.642 150,320 +0.05(+0.74%)
Apr 22, 2016 6.581 6.619 6.563 6.593 96,123 +0.01(+0.19%)
Apr 21, 2016 6.675 6.675 6.561 6.581 165,925 -0.07(-0.98%)
Apr 20, 2016 6.683 6.699 6.626 6.646 167,998 -0.04(-0.61%)
Apr 19, 2016 6.671 6.720 6.614 6.687 245,562 +0.04(+0.67%)
Apr 18, 2016 6.707 6.724 6.638 6.642 265,440 -0.07(-0.97%)
Apr 15, 2016 6.659 6.711 6.614 6.707 230,703 +0.06(+0.86%)
Apr 14, 2016 6.601 6.676 6.589 6.650 203,029 -0.00(-0.06%)
Apr 13, 2016 6.679 6.679 6.618 6.654 284,547 -0.00(-0.06%)
Apr 12, 2016 6.597 6.671 6.561 6.659 284,176 +0.08(+1.24%)
Apr 11, 2016 6.581 6.663 6.565 6.577 143,061 -0.02(-0.37%)
Apr 08, 2016 6.634 6.671 6.561 6.601 426,909 +0.00(+0.00%)
Apr 07, 2016 6.630 6.654 6.520 6.601 416,307 -0.03(-0.43%)
Apr 06, 2016 6.593 6.691 6.593 6.630 310,660 +0.06(+0.87%)
Apr 05, 2016 6.561 6.601 6.500 6.573 274,203 +0.01(+0.12%)
Apr 04, 2016 6.630 6.675 6.520 6.565 457,613 -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.