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

Tpg Specialty Lending Inc (NY: TSLX )

21.24 +0.06 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
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%)
Dec 01, 2014 6.757 6.757 6.437 6.494 300,625 -0.29(-4.31%)
Nov 28, 2014 6.749 6.787 6.692 6.787 136,760 +0.03(+0.39%)
Nov 26, 2014 6.761 6.761 6.761 6.761 172,262 +0.03(+0.45%)
Nov 25, 2014 6.761 6.772 6.696 6.730 127,242 -0.04(-0.56%)
Nov 24, 2014 6.772 6.772 6.715 6.768 472,456 -0.00(-0.06%)
Nov 21, 2014 6.875 6.875 6.711 6.772 671,271 -0.07(-1.06%)
Nov 20, 2014 6.783 6.867 6.699 6.844 459,685 +0.08(+1.24%)
Nov 19, 2014 6.688 6.772 6.563 6.761 346,602 +0.09(+1.37%)
Nov 18, 2014 6.738 6.738 6.616 6.669 222,978 -0.06(-0.85%)
Nov 17, 2014 6.715 6.783 6.669 6.726 253,617 +0.02(+0.23%)
Nov 14, 2014 6.700 6.719 6.658 6.711 151,643 +0.04(+0.63%)
Nov 13, 2014 6.696 6.745 6.643 6.669 208,719 +0.00(+0.06%)
Nov 12, 2014 6.673 6.768 6.616 6.665 242,808 -0.04(-0.62%)
Nov 11, 2014 6.715 6.806 6.654 6.707 417,398 -0.05(-0.68%)
Nov 10, 2014 6.829 6.829 6.635 6.753 226,331 -0.09(-1.33%)
Nov 07, 2014 6.677 6.898 6.673 6.844 765,637 +0.18(+2.74%)
Nov 06, 2014 6.631 6.692 6.628 6.662 558,241 +0.16(+2.52%)
Nov 05, 2014 6.411 6.521 6.384 6.498 527,154 +0.08(+1.18%)
Nov 04, 2014 6.407 6.422 6.270 6.422 778,844 +0.17(+2.80%)
Nov 03, 2014 6.346 6.346 6.232 6.247 267,645 -0.13(-2.03%)
Oct 31, 2014 6.434 6.434 6.289 6.377 369,654 +0.02(+0.24%)
Oct 30, 2014 6.335 6.361 6.269 6.361 410,468 +0.03(+0.42%)
Oct 29, 2014 6.300 6.354 6.274 6.335 506,428 +0.06(+0.97%)
Oct 28, 2014 6.255 6.312 6.255 6.274 260,124 +0.02(+0.30%)
Oct 27, 2014 6.247 6.333 6.266 6.255 337,792 -0.01(-0.18%)
Oct 24, 2014 6.243 6.274 6.232 6.266 110,994 +0.05(+0.73%)
Oct 23, 2014 6.274 6.289 6.198 6.221 379,124 -0.03(-0.49%)
Oct 22, 2014 6.293 6.323 6.221 6.251 207,096 -0.03(-0.54%)
Oct 21, 2014 6.236 6.319 6.205 6.285 501,602 +0.07(+1.16%)
Oct 20, 2014 6.209 6.236 6.190 6.213 157,042 +0.04(+0.62%)
Oct 17, 2014 6.236 6.319 6.171 6.175 304,168 -0.05(-0.85%)
Oct 16, 2014 6.023 6.251 6.023 6.228 313,807 +0.11(+1.80%)
Oct 15, 2014 5.970 6.133 5.951 6.118 238,221 +0.09(+1.45%)
Oct 14, 2014 6.038 6.156 5.973 6.031 204,787 +0.00(+0.00%)
Oct 13, 2014 6.004 6.145 5.995 6.031 236,094 +0.05(+0.76%)
Oct 10, 2014 6.148 6.156 5.985 5.985 322,528 -0.19(-3.02%)
Oct 09, 2014 6.183 6.226 6.122 6.171 205,610 -0.01(-0.12%)
Oct 08, 2014 6.171 6.266 6.118 6.179 238,816 -0.01(-0.12%)
Oct 07, 2014 6.224 6.266 6.160 6.186 242,327 -0.05(-0.79%)
Oct 06, 2014 6.437 6.437 6.194 6.236 254,690 -0.17(-2.61%)
Oct 03, 2014 6.430 6.563 6.392 6.403 250,101 +0.00(+0.06%)
Oct 02, 2014 6.361 6.456 6.314 6.399 240,949 +0.06(+0.90%)
Oct 01, 2014 6.202 6.460 6.175 6.342 1,183,930 +0.25(+4.18%)
Sep 30, 2014 6.293 6.308 6.084 6.088 829,326 -0.16(-2.62%)
Sep 29, 2014 6.407 6.407 6.251 6.251 494,038 -0.19(-2.89%)
Sep 26, 2014 6.274 6.445 6.217 6.437 258,577 +0.08(+1.26%)
Sep 25, 2014 6.449 6.456 6.350 6.358 263,940 -0.10(-1.53%)
Sep 24, 2014 6.407 6.475 6.393 6.456 203,067 +0.05(+0.71%)
Sep 23, 2014 6.426 6.475 6.388 6.411 219,522 -0.03(-0.47%)
Sep 22, 2014 6.574 6.574 6.396 6.441 216,106 -0.13(-1.97%)
Sep 19, 2014 6.464 6.593 6.392 6.570 633,894 +0.13(+2.07%)
Sep 18, 2014 6.365 6.464 6.365 6.437 549,388 +0.06(+1.01%)
Sep 17, 2014 6.563 6.608 6.346 6.373 681,636 -0.19(-2.90%)
Sep 16, 2014 6.460 6.601 6.453 6.563 236,822 +0.12(+1.89%)
Sep 15, 2014 6.586 6.612 6.418 6.441 167,544 -0.14(-2.14%)
Sep 12, 2014 6.559 6.608 6.513 6.582 151,220 -0.00(-0.06%)
Sep 11, 2014 6.662 6.673 6.559 6.586 132,847 -0.07(-1.03%)
Sep 10, 2014 6.608 6.658 6.589 6.654 137,205 +0.07(+1.10%)
Sep 09, 2014 6.540 6.631 6.510 6.582 265,684 +0.04(+0.58%)
Sep 08, 2014 6.445 6.586 6.435 6.544 248,336 +0.12(+1.89%)
Sep 05, 2014 6.521 6.536 6.281 6.422 798,774 -0.09(-1.34%)
Sep 04, 2014 6.601 6.646 6.506 6.510 587,956 -0.08(-1.21%)
Sep 03, 2014 6.677 6.711 6.532 6.589 875,106 -0.10(-1.53%)
Sep 02, 2014 6.730 6.730 6.662 6.692 254,012 -0.02(-0.34%)
Aug 29, 2014 6.719 6.715 6.715 6.715 214,604 +0.03(+0.40%)
Aug 28, 2014 6.734 6.734 6.685 6.688 238,937 -0.05(-0.73%)
Aug 27, 2014 6.764 6.768 6.734 6.738 186,085 +0.00(+0.06%)
Aug 26, 2014 6.768 6.768 6.730 6.734 257,283 -0.03(-0.45%)
Aug 25, 2014 6.768 6.768 6.704 6.764 197,652 +0.03(+0.45%)
Aug 22, 2014 6.730 6.761 6.688 6.734 382,914 +0.00(+0.06%)
Aug 21, 2014 6.749 6.806 6.723 6.730 346,013 +0.01(+0.17%)
Aug 20, 2014 6.707 6.757 6.700 6.719 318,467 +0.01(+0.11%)
Aug 19, 2014 6.757 6.772 6.685 6.711 515,882 -0.08(-1.23%)
Aug 18, 2014 6.704 6.802 6.673 6.795 500,881 +0.11(+1.65%)
Aug 15, 2014 6.734 6.764 6.673 6.685 1,479,109 -0.02(-0.23%)
Aug 14, 2014 6.749 6.764 6.662 6.700 930,385 -0.04(-0.56%)
Aug 13, 2014 6.825 6.829 6.730 6.738 1,038,911 -0.08(-1.12%)
Aug 12, 2014 6.844 6.878 6.776 6.814 1,017,527 -0.03(-0.50%)
Aug 11, 2014 6.837 6.871 6.768 6.848 1,022,371 +0.02(+0.33%)
Aug 08, 2014 6.818 6.844 6.749 6.825 1,075,436 +0.01(+0.11%)
Aug 07, 2014 6.711 6.837 6.616 6.818 1,714,222 +0.13(+1.88%)
Aug 06, 2014 6.863 6.875 6.654 6.692 8,384,592 -0.54(-7.42%)
Aug 05, 2014 7.852 7.852 7.224 7.228 320,721 -0.11(-1.45%)
Aug 04, 2014 7.289 7.468 7.224 7.335 164,840 +0.09(+1.26%)
Aug 01, 2014 7.407 7.567 7.224 7.243 154,278 -0.12(-1.65%)
Jul 31, 2014 7.753 7.840 7.365 7.365 340,637 -0.41(-5.28%)
Jul 30, 2014 7.852 7.856 7.749 7.776 137,746 -0.05(-0.63%)
Jul 29, 2014 7.738 7.863 7.673 7.825 91,919 +0.05(+0.59%)
Jul 28, 2014 7.825 7.867 7.700 7.780 161,248 -0.01(-0.15%)
Jul 25, 2014 7.791 7.867 7.681 7.791 69,262 +0.00(+0.05%)
Jul 24, 2014 7.802 7.840 7.685 7.787 55,408 +0.03(+0.34%)
Jul 23, 2014 7.859 7.859 7.715 7.761 51,565 -0.07(-0.87%)
Jul 22, 2014 7.730 7.867 7.710 7.829 45,566 +0.07(+0.88%)
Jul 21, 2014 7.829 7.833 7.707 7.761 71,503 -0.11(-1.40%)
Jul 18, 2014 7.844 7.871 7.725 7.871 115,539 +0.10(+1.32%)
Jul 17, 2014 7.666 7.943 7.650 7.768 112,712 -0.07(-0.87%)
Jul 16, 2014 7.890 7.981 7.738 7.837 147,404 -0.02(-0.19%)
Jul 15, 2014 7.810 7.954 7.710 7.852 75,703 +0.03(+0.44%)
Jul 14, 2014 7.894 7.947 7.772 7.818 160,617 -0.13(-1.63%)
Jul 11, 2014 7.913 8.053 7.795 7.947 189,654 +0.07(+0.87%)
Jul 10, 2014 7.890 7.925 7.726 7.878 168,606 -0.07(-0.86%)
Jul 09, 2014 8.293 8.293 7.928 7.947 136,768 -0.04(-0.52%)
Jul 08, 2014 8.350 8.350 7.985 7.989 358,358 -0.37(-4.46%)
Jul 07, 2014 8.479 8.479 8.196 8.361 474,881 -0.14(-1.65%)
Jul 03, 2014 8.377 8.502 8.502 8.502 363,460 +0.21(+2.57%)
Jul 02, 2014 8.217 8.350 8.046 8.289 502,938 +0.13(+1.54%)
Jul 01, 2014 8.373 8.384 7.929 8.164 786,642 -0.14(-1.65%)
Jun 30, 2014 7.285 8.441 7.270 8.300 2,569,820 +1.05(+14.53%)
Jun 27, 2014 7.118 7.316 7.042 7.247 1,547,474 +0.13(+1.82%)
Jun 26, 2014 6.939 7.164 6.939 7.118 662,269 +0.10(+1.41%)
Jun 25, 2014 6.886 7.065 6.802 7.019 603,313 +0.14(+2.05%)
Jun 24, 2014 6.871 6.985 6.863 6.878 374,183 -0.03(-0.39%)
Jun 23, 2014 7.057 7.061 6.787 6.905 1,049,754 +0.02(+0.28%)
Jun 20, 2014 7.164 7.205 6.886 6.886 2,395,319 -0.29(-4.03%)
Jun 19, 2014 7.221 7.369 7.129 7.175 368,373 -0.01(-0.11%)
Jun 18, 2014 7.449 7.449 7.107 7.183 364,533 -0.27(-3.57%)
Jun 17, 2014 7.243 7.513 6.966 7.449 1,496,611 +0.22(+3.11%)
Jun 16, 2014 8.281 8.281 7.167 7.224 2,371,760 -1.08(-13.04%)
Jun 13, 2014 8.726 8.840 8.270 8.308 1,375,496 -0.33(-3.87%)
Jun 12, 2014 9.205 9.255 8.240 8.643 1,521,511 -0.44(-4.90%)
Jun 11, 2014 8.958 9.280 8.654 9.088 884,006 +0.18(+2.05%)
Jun 10, 2014 8.597 8.935 8.563 8.905 1,191,980 +0.38(+4.41%)
Jun 06, 2014 8.548 8.842 8.342 8.529 435,637 +0.05(+0.54%)
Jun 05, 2014 8.612 8.882 8.388 8.483 969,845 -0.06(-0.67%)
Jun 04, 2014 8.411 9.032 7.654 8.540 1,690,055 +0.14(+1.63%)
Jun 03, 2014 7.981 8.681 7.711 8.403 793,477 +0.19(+2.27%)
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.