Skip to main content

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

Historical Prices

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.