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

Tpg Specialty Lending Inc (NY: TSLX )

21.93 -0.08 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 (%)
Feb 28, 2018 8.902 8.955 8.770 8.770 1,029,142 -0.10(-1.15%)
Feb 27, 2018 8.936 9.004 8.863 8.872 702,664 -0.05(-0.54%)
Feb 26, 2018 8.902 8.979 8.848 8.921 723,283 +0.08(+0.88%)
Feb 23, 2018 8.902 8.911 8.790 8.843 650,192 -0.04(-0.49%)
Feb 22, 2018 9.295 8.746 8.887 932,069 +0.12(+1.38%)
Feb 21, 2018 8.809 8.834 8.756 8.766 644,921 -0.04(-0.50%)
Feb 20, 2018 8.902 8.999 8.780 8.809 494,404 -0.10(-1.14%)
Feb 16, 2018 8.911 8.911 8.911 0 +0.02(+0.27%)
Feb 15, 2018 8.960 8.982 8.834 8.887 749,628 -0.06(-0.70%)
Feb 14, 2018 9.023 9.086 8.882 8.950 798,673 -0.10(-1.07%)
Feb 13, 2018 8.965 9.062 8.921 9.047 493,889 +0.05(+0.59%)
Feb 12, 2018 8.931 9.042 8.906 8.994 559,129 +0.13(+1.42%)
Feb 09, 2018 9.057 9.120 8.814 8.868 957,598 -0.13(-1.40%)
Feb 08, 2018 9.144 9.319 8.984 8.994 450,662 -0.10(-1.07%)
Feb 07, 2018 9.062 9.086 9.008 9.091 730,889 +0.00(+0.00%)
Feb 06, 2018 8.766 9.110 8.688 9.091 911,021 +0.13(+1.46%)
Feb 05, 2018 9.237 9.278 8.620 8.960 1,128,190 -0.33(-3.60%)
Feb 02, 2018 9.363 9.382 9.266 9.295 675,857 -0.13(-1.34%)
Feb 01, 2018 9.319 9.440 9.275 9.421 393,164 +0.10(+1.04%)
Jan 31, 2018 9.445 9.450 9.299 9.324 417,549 -0.09(-0.93%)
Jan 30, 2018 9.426 9.426 9.377 9.411 360,275 -0.04(-0.46%)
Jan 29, 2018 9.499 9.499 9.309 9.455 543,151 -0.04(-0.46%)
Jan 26, 2018 9.537 9.537 9.431 9.499 454,503 -0.03(-0.36%)
Jan 25, 2018 9.591 9.610 9.450 9.533 520,568 -0.06(-0.66%)
Jan 24, 2018 9.537 9.644 9.508 9.596 497,472 +0.05(+0.51%)
Jan 23, 2018 9.576 9.615 9.542 9.547 483,254 -0.05(-0.56%)
Jan 22, 2018 9.659 9.707 9.557 9.601 523,681 -0.04(-0.45%)
Jan 19, 2018 9.601 9.702 9.591 9.644 260,215 +0.04(+0.45%)
Jan 18, 2018 9.736 9.736 9.557 9.601 734,857 -0.11(-1.10%)
Jan 17, 2018 9.732 9.766 9.659 9.707 344,436 -0.02(-0.25%)
Jan 16, 2018 9.732 9.772 9.712 9.732 511,921 -0.00(-0.05%)
Jan 12, 2018 9.736 9.736 9.736 0 +0.02(+0.25%)
Jan 11, 2018 9.610 9.712 9.586 9.712 219,186 +0.10(+1.06%)
Jan 10, 2018 9.683 9.702 9.576 9.610 296,845 -0.07(-0.75%)
Jan 09, 2018 9.707 9.730 9.659 9.683 254,341 -0.02(-0.25%)
Jan 08, 2018 9.732 9.800 9.654 9.707 314,685 -0.00(-0.05%)
Jan 05, 2018 9.698 9.775 9.644 9.712 292,440 +0.08(+0.81%)
Jan 04, 2018 9.659 9.736 9.601 9.635 239,597 -0.01(-0.15%)
Jan 03, 2018 9.669 9.693 9.632 9.649 245,113 +0.00(+0.00%)
Jan 02, 2018 9.678 9.678 9.552 9.649 591,745 +0.04(+0.40%)
Dec 29, 2017 9.610 9.610 9.610 0 -0.12(-1.20%)
Dec 28, 2017 9.635 9.746 9.635 9.727 288,214 +0.09(+0.91%)
Dec 27, 2017 9.717 9.730 9.615 9.639 343,453 -0.07(-0.70%)
Dec 26, 2017 9.707 9.765 9.707 9.707 325,370 -0.03(-0.30%)
Dec 22, 2017 9.741 9.804 9.712 9.736 183,296 +0.01(+0.15%)
Dec 21, 2017 9.712 9.741 9.678 9.722 304,674 +0.01(+0.15%)
Dec 20, 2017 9.809 9.809 9.659 9.707 376,308 +0.02(+0.25%)
Dec 19, 2017 9.770 9.836 9.644 9.683 358,882 -0.09(-0.89%)
Dec 18, 2017 9.824 9.916 9.761 9.770 260,785 -0.02(-0.20%)
Dec 15, 2017 9.809 9.877 9.673 9.790 620,291 -0.03(-0.35%)
Dec 14, 2017 9.804 9.911 9.785 9.824 437,169 -0.03(-0.30%)
Dec 13, 2017 9.853 9.901 9.777 9.853 394,373 +0.00(+0.00%)
Dec 12, 2017 9.905 9.939 9.834 9.853 353,104 -0.05(-0.53%)
Dec 11, 2017 9.810 9.972 9.803 9.905 377,856 +0.12(+1.27%)
Dec 08, 2017 9.820 9.839 9.743 9.782 168,985 -0.03(-0.34%)
Dec 07, 2017 9.715 9.867 9.701 9.815 323,612 +0.08(+0.78%)
Dec 06, 2017 9.667 9.772 9.648 9.739 248,197 +0.06(+0.59%)
Dec 05, 2017 9.710 9.720 9.643 9.682 200,101 +0.00(+0.05%)
Dec 04, 2017 9.691 9.750 9.653 9.677 241,834 +0.00(+0.05%)
Dec 01, 2017 9.758 9.758 9.667 9.672 216,465 -0.08(-0.78%)
Nov 30, 2017 9.848 9.857 9.691 9.748 322,440 -0.06(-0.63%)
Nov 29, 2017 9.810 9.834 9.758 9.810 261,900 +0.03(+0.29%)
Nov 28, 2017 9.810 9.853 9.758 9.782 191,960 -0.01(-0.10%)
Nov 27, 2017 9.891 9.905 9.782 9.791 266,300 -0.10(-1.01%)
Nov 24, 2017 9.900 9.906 9.805 9.891 162,622 +0.01(+0.10%)
Nov 22, 2017 9.801 9.900 9.801 9.881 220,893 +0.11(+1.17%)
Nov 21, 2017 9.838 9.838 9.758 9.767 179,434 -0.03(-0.34%)
Nov 20, 2017 9.763 9.815 9.763 9.801 180,860 +0.05(+0.49%)
Nov 17, 2017 9.710 9.810 9.710 9.753 242,513 +0.03(+0.34%)
Nov 16, 2017 9.729 9.767 9.696 9.720 277,117 +0.03(+0.29%)
Nov 15, 2017 9.672 9.753 9.640 9.691 250,958 -0.00(-0.05%)
Nov 14, 2017 9.701 9.772 9.696 9.696 190,244 -0.00(-0.05%)
Nov 13, 2017 9.658 9.725 9.658 9.701 283,408 +0.04(+0.39%)
Nov 10, 2017 9.734 9.791 9.634 9.663 331,109 -0.13(-1.31%)
Nov 09, 2017 9.867 9.900 9.767 9.791 394,319 -0.09(-0.87%)
Nov 08, 2017 9.539 9.891 9.497 9.876 510,236 +0.27(+2.77%)
Nov 07, 2017 9.615 9.653 9.577 9.611 245,996 -0.02(-0.25%)
Nov 06, 2017 9.687 9.688 9.606 9.634 328,622 -0.05(-0.54%)
Nov 03, 2017 9.611 9.696 9.544 9.687 329,765 +0.06(+0.64%)
Nov 02, 2017 9.677 9.677 9.600 9.625 259,936 -0.06(-0.64%)
Nov 01, 2017 9.767 9.782 9.625 9.687 330,985 -0.02(-0.20%)
Oct 31, 2017 9.815 9.815 9.696 9.706 608,559 -0.09(-0.92%)
Oct 30, 2017 9.801 9.850 9.758 9.796 321,830 +0.00(+0.00%)
Oct 27, 2017 9.706 9.824 9.649 9.796 369,714 +0.13(+1.38%)
Oct 26, 2017 9.696 9.720 9.653 9.663 230,237 -0.01(-0.10%)
Oct 25, 2017 9.824 9.824 9.620 9.672 418,232 -0.18(-1.83%)
Oct 24, 2017 9.905 9.910 9.786 9.853 400,462 -0.03(-0.34%)
Oct 23, 2017 9.829 9.924 9.786 9.886 627,159 +0.09(+0.87%)
Oct 20, 2017 9.867 9.867 9.796 9.801 269,230 -0.01(-0.15%)
Oct 19, 2017 9.838 9.848 9.763 9.815 232,149 -0.01(-0.14%)
Oct 18, 2017 9.829 9.853 9.782 9.829 223,713 +0.03(+0.34%)
Oct 17, 2017 9.867 9.867 9.791 9.796 187,140 -0.06(-0.63%)
Oct 16, 2017 9.872 9.919 9.853 9.857 296,766 +0.00(+0.00%)
Oct 13, 2017 9.886 9.907 9.815 9.857 399,832 -0.03(-0.29%)
Oct 12, 2017 9.929 9.981 9.886 9.886 489,201 -0.04(-0.43%)
Oct 11, 2017 9.990 10.00 9.929 9.929 423,198 -0.01(-0.10%)
Oct 10, 2017 9.967 9.976 9.891 9.938 202,592 +0.00(+0.05%)
Oct 09, 2017 9.900 9.995 9.900 9.933 470,483 +0.05(+0.48%)
Oct 06, 2017 9.990 10.01 9.880 9.886 633,147 -0.14(-1.42%)
Oct 05, 2017 9.990 10.04 9.952 10.03 259,092 +0.04(+0.43%)
Oct 04, 2017 9.990 10.01 9.952 9.986 332,097 +0.02(+0.19%)
Oct 03, 2017 9.948 10.02 9.933 9.967 257,373 +0.01(+0.14%)
Oct 02, 2017 9.929 9.960 9.862 9.952 329,780 +0.00(+0.00%)
Sep 29, 2017 9.938 9.976 9.900 9.952 418,475 +0.09(+0.87%)
Sep 28, 2017 9.786 9.867 9.748 9.867 348,947 +0.08(+0.82%)
Sep 27, 2017 9.801 9.848 9.748 9.786 443,515 +0.01(+0.10%)
Sep 26, 2017 9.544 9.801 9.516 9.777 566,799 +0.25(+2.59%)
Sep 25, 2017 9.644 9.696 9.501 9.530 962,205 -0.13(-1.33%)
Sep 22, 2017 9.587 9.710 9.530 9.658 317,712 +0.09(+0.89%)
Sep 21, 2017 9.630 9.653 9.535 9.573 259,789 -0.05(-0.49%)
Sep 20, 2017 9.639 9.663 9.601 9.620 341,595 -0.01(-0.10%)
Sep 19, 2017 9.596 9.644 9.592 9.630 380,813 +0.07(+0.70%)
Sep 18, 2017 9.554 9.668 9.544 9.563 701,655 +0.01(+0.10%)
Sep 15, 2017 9.473 9.577 9.459 9.554 638,923 +0.08(+0.85%)
Sep 14, 2017 9.340 9.482 9.307 9.473 547,428 +0.12(+1.27%)
Sep 13, 2017 9.284 9.375 9.238 9.354 629,900 +0.07(+0.75%)
Sep 12, 2017 9.275 9.345 9.112 9.284 856,575 -0.03(-0.30%)
Sep 11, 2017 9.326 9.368 9.296 9.312 698,691 -0.01(-0.15%)
Sep 08, 2017 9.452 9.471 9.298 9.326 747,677 -0.13(-1.38%)
Sep 07, 2017 9.517 9.750 9.457 9.457 410,911 -0.09(-0.98%)
Sep 06, 2017 9.582 9.620 9.522 9.550 456,298 -0.05(-0.53%)
Sep 05, 2017 9.708 9.726 9.592 9.601 489,330 -0.10(-1.06%)
Sep 01, 2017 9.671 9.745 9.666 9.703 341,100 +0.04(+0.43%)
Aug 31, 2017 9.778 9.784 9.661 9.661 517,087 -0.06(-0.62%)
Aug 30, 2017 9.741 9.755 9.694 9.722 250,626 -0.01(-0.10%)
Aug 29, 2017 9.689 9.769 9.689 9.731 372,229 +0.01(+0.10%)
Aug 28, 2017 9.787 9.787 9.699 9.722 389,044 -0.05(-0.47%)
Aug 25, 2017 9.801 9.824 9.754 9.768 356,554 +0.00(+0.00%)
Aug 24, 2017 9.805 9.805 9.745 9.768 423,044 -0.03(-0.33%)
Aug 23, 2017 9.764 9.833 9.717 9.801 390,791 +0.01(+0.14%)
Aug 22, 2017 9.727 9.819 9.717 9.787 562,846 +0.07(+0.76%)
Aug 21, 2017 9.717 9.750 9.690 9.713 362,313 -0.00(-0.05%)
Aug 18, 2017 9.861 9.861 9.671 9.717 618,933 -0.15(-1.50%)
Aug 17, 2017 9.991 10.03 9.861 9.866 473,910 -0.14(-1.44%)
Aug 16, 2017 10.01 10.07 9.996 10.01 251,946 -0.01(-0.09%)
Aug 15, 2017 10.01 10.08 9.949 10.02 374,895 +0.05(+0.46%)
Aug 14, 2017 9.931 10.02 9.898 9.972 473,811 +0.08(+0.84%)
Aug 11, 2017 9.815 9.968 9.713 9.889 755,458 +0.03(+0.33%)
Aug 10, 2017 9.949 9.986 9.847 9.856 565,376 -0.11(-1.07%)
Aug 09, 2017 9.861 10.02 9.861 9.963 520,507 +0.08(+0.80%)
Aug 08, 2017 9.824 10.00 9.815 9.884 538,809 +0.06(+0.61%)
Aug 07, 2017 9.787 9.935 9.782 9.824 741,050 +0.03(+0.33%)
Aug 04, 2017 9.824 9.852 9.703 9.792 521,449 -0.01(-0.09%)
Aug 03, 2017 9.852 9.935 9.648 9.801 917,224 +0.16(+1.68%)
Aug 02, 2017 9.625 9.666 9.601 9.639 296,038 +0.02(+0.24%)
Aug 01, 2017 9.639 9.639 9.583 9.615 273,056 -0.01(-0.10%)
Jul 31, 2017 9.597 9.625 9.537 9.625 208,267 +0.05(+0.53%)
Jul 28, 2017 9.615 9.615 9.544 9.574 201,274 -0.04(-0.43%)
Jul 27, 2017 9.546 9.634 9.541 9.615 307,535 +0.06(+0.68%)
Jul 26, 2017 9.527 9.606 9.527 9.550 268,457 +0.04(+0.39%)
Jul 25, 2017 9.481 9.527 9.458 9.513 354,347 +0.06(+0.64%)
Jul 24, 2017 9.583 9.611 9.444 9.453 451,497 -0.16(-1.64%)
Jul 21, 2017 9.569 9.680 9.554 9.611 541,129 +0.07(+0.73%)
Jul 20, 2017 9.583 9.430 9.541 401,596 +0.09(+0.93%)
Jul 19, 2017 9.513 9.523 9.388 9.453 777,092 -0.03(-0.29%)
Jul 18, 2017 9.476 9.541 9.439 9.481 410,357 +0.00(+0.00%)
Jul 17, 2017 9.564 9.592 9.472 9.481 647,459 -0.06(-0.58%)
Jul 14, 2017 9.527 9.569 9.472 9.537 372,080 +0.03(+0.29%)
Jul 13, 2017 9.550 9.574 9.495 9.509 295,495 -0.02(-0.19%)
Jul 12, 2017 9.532 9.601 9.518 9.527 339,391 +0.03(+0.34%)
Jul 11, 2017 9.523 9.523 9.462 9.495 262,573 -0.01(-0.10%)
Jul 10, 2017 9.509 9.564 9.444 9.504 510,281 +0.00(+0.00%)
Jul 07, 2017 9.509 9.541 9.476 9.504 274,896 +0.03(+0.29%)
Jul 06, 2017 9.462 9.523 9.453 9.476 281,584 -0.00(-0.05%)
Jul 05, 2017 9.546 9.629 9.467 9.481 242,039 -0.07(-0.73%)
Jul 03, 2017 9.490 9.592 9.481 9.550 139,231 +0.07(+0.73%)
Jun 30, 2017 9.490 9.513 9.467 9.481 334,335 +0.00(+0.00%)
Jun 29, 2017 9.662 9.662 9.439 9.481 462,016 -0.16(-1.68%)
Jun 28, 2017 9.527 9.652 9.509 9.643 271,768 +0.13(+1.32%)
Jun 27, 2017 9.574 9.662 9.509 9.518 498,592 -0.04(-0.44%)
Jun 26, 2017 9.523 9.592 9.456 9.560 264,536 +0.05(+0.54%)
Jun 23, 2017 9.448 9.513 9.439 9.509 152,331 +0.06(+0.69%)
Jun 22, 2017 9.490 9.523 9.416 9.444 311,575 -0.01(-0.15%)
Jun 21, 2017 9.495 9.536 9.444 9.458 195,008 -0.03(-0.29%)
Jun 20, 2017 9.499 9.550 9.471 9.486 254,683 -0.03(-0.34%)
Jun 19, 2017 9.555 9.592 9.499 9.518 208,893 +0.02(+0.24%)
Jun 16, 2017 9.541 9.541 9.462 9.495 334,794 +0.05(+0.54%)
Jun 15, 2017 9.388 9.451 9.346 9.444 287,805 +0.01(+0.15%)
Jun 14, 2017 9.527 9.527 9.377 9.430 435,449 -0.10(-1.07%)
Jun 13, 2017 9.509 9.551 9.458 9.532 276,841 +0.03(+0.34%)
Jun 12, 2017 9.436 9.509 9.402 9.499 421,715 +0.03(+0.29%)
Jun 09, 2017 9.518 9.545 9.440 9.472 248,641 -0.04(-0.38%)
Jun 08, 2017 9.509 9.536 9.463 9.509 241,080 +0.01(+0.14%)
Jun 07, 2017 9.513 9.527 9.427 9.495 286,970 -0.02(-0.24%)
Jun 06, 2017 9.531 9.554 9.497 9.518 207,842 +0.00(+0.00%)
Jun 05, 2017 9.481 9.540 9.481 9.518 216,271 +0.04(+0.38%)
Jun 02, 2017 9.513 9.543 9.449 9.481 278,648 -0.04(-0.43%)
Jun 01, 2017 9.440 9.550 9.418 9.522 348,611 +0.11(+1.21%)
May 31, 2017 9.436 9.486 9.395 9.408 474,210 -0.02(-0.19%)
May 30, 2017 9.431 9.449 9.363 9.427 219,076 -0.00(-0.05%)
May 26, 2017 9.463 9.468 9.363 9.431 253,690 -0.02(-0.24%)
May 25, 2017 9.499 9.531 9.440 9.454 443,893 +0.00(+0.05%)
May 24, 2017 9.372 9.449 9.321 9.449 385,388 +0.12(+1.27%)
May 23, 2017 9.372 9.377 9.327 9.331 223,166 -0.00(-0.05%)
May 22, 2017 9.354 9.392 9.313 9.336 318,784 +0.03(+0.29%)
May 19, 2017 9.377 9.377 9.263 9.309 249,620 -0.02(-0.24%)
May 18, 2017 9.327 9.372 9.272 9.331 331,290 +0.01(+0.10%)
May 17, 2017 9.377 9.427 9.309 9.322 382,486 -0.10(-1.06%)
May 16, 2017 9.395 9.436 9.331 9.422 352,716 +0.04(+0.44%)
May 15, 2017 9.327 9.413 9.327 9.381 271,715 +0.05(+0.49%)
May 12, 2017 9.300 9.399 9.300 9.336 284,376 +0.03(+0.34%)
May 11, 2017 9.350 9.386 9.281 9.304 367,641 -0.05(-0.49%)
May 10, 2017 9.399 9.399 9.329 9.350 474,430 -0.03(-0.34%)
May 09, 2017 9.350 9.404 9.345 9.381 341,780 +0.04(+0.39%)
May 08, 2017 9.327 9.459 9.309 9.345 398,111 +0.04(+0.44%)
May 05, 2017 9.277 9.338 9.231 9.304 486,088 +0.08(+0.89%)
May 04, 2017 9.472 9.581 9.159 9.222 811,440 -0.18(-1.88%)
May 03, 2017 9.522 9.522 9.390 9.399 437,221 -0.13(-1.38%)
May 02, 2017 9.522 9.577 9.504 9.531 264,580 +0.01(+0.14%)
May 01, 2017 9.518 9.540 9.459 9.518 278,848 +0.02(+0.24%)
Apr 28, 2017 9.518 9.536 9.427 9.495 356,863 +0.03(+0.29%)
Apr 27, 2017 9.459 9.508 9.413 9.468 272,283 +0.03(+0.34%)
Apr 26, 2017 9.413 9.554 9.413 9.436 433,688 +0.02(+0.19%)
Apr 25, 2017 9.445 9.499 9.386 9.418 551,079 +0.07(+0.78%)
Apr 24, 2017 9.390 9.399 9.336 9.345 200,210 +0.00(+0.00%)
Apr 21, 2017 9.413 9.463 9.318 9.345 440,271 -0.03(-0.34%)
Apr 20, 2017 9.350 9.390 9.314 9.377 233,242 +0.04(+0.44%)
Apr 19, 2017 9.381 9.390 9.322 9.336 208,235 -0.04(-0.39%)
Apr 18, 2017 9.286 9.390 9.286 9.372 474,152 +0.07(+0.73%)
Apr 17, 2017 9.309 9.345 9.272 9.304 368,281 +0.03(+0.29%)
Apr 13, 2017 9.313 9.368 9.277 9.277 328,306 -0.04(-0.44%)
Apr 12, 2017 9.345 9.386 9.286 9.318 493,138 -0.03(-0.34%)
Apr 11, 2017 9.327 9.350 9.200 9.350 282,927 +0.05(+0.59%)
Apr 10, 2017 9.359 9.363 9.281 9.295 424,864 -0.06(-0.68%)
Apr 07, 2017 9.327 9.377 9.277 9.359 676,962 +0.03(+0.29%)
Apr 06, 2017 9.277 9.345 9.204 9.331 459,743 +0.09(+0.93%)
Apr 05, 2017 9.254 9.304 9.177 9.245 617,096 +0.01(+0.10%)
Apr 04, 2017 9.134 9.236 9.125 9.236 743,681 +0.11(+1.22%)
Apr 03, 2017 9.142 9.156 9.062 9.125 405,484 +0.04(+0.44%)
Mar 31, 2017 9.053 9.111 9.013 9.085 522,834 +0.06(+0.64%)
Mar 30, 2017 9.049 9.089 9.022 9.027 329,436 +0.00(+0.05%)
Mar 29, 2017 8.866 9.036 8.826 9.022 395,960 +0.11(+1.25%)
Mar 28, 2017 8.955 8.964 8.897 8.911 552,227 -0.03(-0.30%)
Mar 27, 2017 8.911 8.938 8.893 8.938 387,611 +0.00(+0.05%)
Mar 24, 2017 8.924 8.951 8.884 8.933 294,688 +0.03(+0.30%)
Mar 23, 2017 8.929 8.968 8.884 8.906 272,921 -0.02(-0.25%)
Mar 22, 2017 8.920 8.955 8.804 8.929 532,016 +0.01(+0.10%)
Mar 21, 2017 8.982 8.995 8.880 8.920 545,871 -0.05(-0.55%)
Mar 20, 2017 8.978 8.980 8.911 8.969 384,987 +0.01(+0.15%)
Mar 17, 2017 8.915 8.982 8.893 8.955 469,804 +0.07(+0.80%)
Mar 16, 2017 8.946 9.000 8.866 8.884 757,956 -0.04(-0.45%)
Mar 15, 2017 8.893 8.933 8.804 8.924 590,745 +0.05(+0.60%)
Mar 14, 2017 8.929 8.977 8.808 8.871 338,248 -0.07(-0.80%)
Mar 13, 2017 8.938 8.964 8.902 8.942 347,857 +0.00(+0.05%)
Mar 10, 2017 8.790 8.946 8.786 8.938 625,404 +0.14(+1.57%)
Mar 09, 2017 8.701 8.812 8.701 8.799 690,579 +0.04(+0.41%)
Mar 08, 2017 8.643 8.808 8.594 8.764 944,873 +0.07(+0.77%)
Mar 07, 2017 8.701 8.786 8.652 8.697 619,038 -0.02(-0.20%)
Mar 06, 2017 8.621 8.715 8.599 8.715 374,909 +0.09(+1.03%)
Mar 03, 2017 8.728 8.728 8.599 8.626 519,604 -0.14(-1.63%)
Mar 02, 2017 8.643 8.773 8.577 8.768 1,084,827 +0.13(+1.50%)
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.