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

Tpg Specialty Lending Inc (NY: TSLX )

21.23 -0.07 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2019 11.11 11.15 10.96 10.97 603,726 -0.09(-0.84%)
Mar 28, 2019 11.00 11.07 11.00 11.06 311,335 +0.09(+0.80%)
Mar 27, 2019 10.95 11.00 10.86 10.97 418,157 +0.02(+0.20%)
Mar 26, 2019 10.91 10.95 10.86 10.95 392,505 +0.09(+0.81%)
Mar 25, 2019 10.96 10.97 10.84 10.86 521,436 -0.09(-0.80%)
Mar 22, 2019 10.91 11.01 10.91 10.95 475,723 +0.04(+0.40%)
Mar 21, 2019 10.85 10.97 10.85 10.91 518,146 +0.03(+0.30%)
Mar 20, 2019 10.91 10.95 10.80 10.88 796,747 -0.01(-0.10%)
Mar 19, 2019 10.97 11.06 10.85 10.89 556,627 -0.05(-0.50%)
Mar 18, 2019 10.84 10.95 10.83 10.94 436,371 +0.11(+1.01%)
Mar 15, 2019 10.82 10.86 10.76 10.83 566,528 +0.01(+0.10%)
Mar 14, 2019 10.84 10.87 10.77 10.82 479,323 +0.01(+0.10%)
Mar 13, 2019 10.81 10.84 10.74 10.81 643,231 +0.05(+0.50%)
Mar 12, 2019 10.72 10.87 10.67 10.76 1,538,078 +0.07(+0.65%)
Mar 11, 2019 10.64 10.73 10.61 10.69 1,765,407 +0.08(+0.76%)
Mar 08, 2019 10.54 10.65 10.53 10.61 1,083,515 +0.03(+0.30%)
Mar 07, 2019 10.65 10.70 10.57 10.57 706,931 -0.08(-0.71%)
Mar 06, 2019 10.65 10.75 10.65 10.65 1,078,699 -0.01(-0.10%)
Mar 05, 2019 10.72 10.76 10.63 10.66 585,620 -0.07(-0.65%)
Mar 04, 2019 10.70 10.81 10.66 10.73 563,987 +0.03(+0.30%)
Mar 01, 2019 10.87 10.87 10.68 10.70 503,173 -0.13(-1.24%)
Feb 28, 2019 10.98 11.00 10.80 10.83 486,053 -0.13(-1.18%)
Feb 27, 2019 11.03 11.03 10.92 10.96 403,063 -0.06(-0.54%)
Feb 26, 2019 11.02 11.05 10.94 11.02 925,947 +0.01(+0.05%)
Feb 25, 2019 11.23 11.26 10.99 11.01 1,372,272 -0.20(-1.76%)
Feb 22, 2019 11.19 11.28 11.13 11.21 731,686 -0.01(-0.10%)
Feb 21, 2019 11.20 11.25 10.91 11.22 1,372,373 -0.12(-1.08%)
Feb 20, 2019 10.98 11.08 10.91 11.35 584,806 +0.38(+3.51%)
Feb 19, 2019 10.96 10.98 10.92 10.96 410,840 +0.01(+0.05%)
Feb 15, 2019 10.90 10.98 10.86 10.96 384,546 +0.10(+0.89%)
Feb 14, 2019 10.81 10.89 10.69 10.86 212,405 +0.03(+0.25%)
Feb 13, 2019 10.83 10.84 10.73 10.83 306,172 +0.03(+0.30%)
Feb 12, 2019 10.79 10.84 10.75 10.80 430,714 +0.02(+0.20%)
Feb 11, 2019 10.73 10.80 10.73 10.78 568,287 +0.10(+0.90%)
Feb 08, 2019 10.60 10.69 10.57 10.68 527,442 +0.07(+0.65%)
Feb 07, 2019 10.64 10.66 10.55 10.61 396,416 -0.03(-0.30%)
Feb 06, 2019 10.68 10.71 10.60 10.64 208,382 -0.05(-0.45%)
Feb 05, 2019 10.60 10.70 10.53 10.69 314,123 +0.09(+0.86%)
Feb 04, 2019 10.51 10.62 10.48 10.60 184,150 +0.09(+0.81%)
Feb 01, 2019 10.61 10.61 10.44 10.52 458,613 -0.09(-0.81%)
Jan 31, 2019 10.53 10.60 10.49 10.60 628,114 +0.05(+0.46%)
Jan 30, 2019 10.49 10.62 10.48 10.55 410,425 +0.09(+0.87%)
Jan 29, 2019 10.48 10.50 10.42 10.46 362,485 +0.07(+0.67%)
Jan 28, 2019 10.40 10.44 10.32 10.39 343,896 -0.01(-0.05%)
Jan 25, 2019 10.37 10.42 10.33 10.40 448,887 +0.10(+0.93%)
Jan 24, 2019 10.37 10.41 10.29 10.30 395,828 -0.05(-0.46%)
Jan 23, 2019 10.35 10.37 10.24 10.35 336,807 +0.02(+0.21%)
Jan 22, 2019 10.38 10.44 10.30 10.33 457,533 -0.05(-0.46%)
Jan 18, 2019 10.34 10.50 10.32 10.38 463,101 +0.04(+0.41%)
Jan 17, 2019 10.33 10.39 10.29 10.33 275,598 -0.06(-0.57%)
Jan 16, 2019 10.39 10.45 10.29 10.39 418,321 +0.01(+0.10%)
Jan 15, 2019 10.32 10.44 10.27 10.38 514,127 +0.06(+0.62%)
Jan 14, 2019 10.29 10.42 10.27 10.32 331,448 -0.03(-0.26%)
Jan 11, 2019 10.27 10.37 10.20 10.35 550,447 +0.09(+0.89%)
Jan 10, 2019 10.18 10.28 10.14 10.25 476,448 +0.07(+0.74%)
Jan 09, 2019 10.36 10.37 10.14 10.18 507,229 -0.12(-1.14%)
Jan 08, 2019 10.36 10.38 10.24 10.30 668,284 +0.01(+0.05%)
Jan 07, 2019 10.11 10.38 10.05 10.29 560,027 +0.21(+2.12%)
Jan 04, 2019 9.998 10.12 9.998 10.08 396,329 +0.13(+1.29%)
Jan 03, 2019 9.864 9.998 9.864 9.950 410,279 +0.09(+0.92%)
Jan 02, 2019 9.640 9.923 9.597 9.859 503,662 +0.19(+1.93%)
Dec 31, 2018 9.982 10.00 9.586 9.672 792,285 -0.27(-2.74%)
Dec 28, 2018 9.998 10.06 9.864 9.945 907,126 +0.03(+0.32%)
Dec 27, 2018 10.01 10.10 9.725 9.913 930,862 -0.17(-1.70%)
Dec 26, 2018 9.779 10.09 9.731 10.08 747,331 +0.33(+3.34%)
Dec 24, 2018 9.672 9.784 9.490 9.757 728,693 +0.09(+0.88%)
Dec 21, 2018 9.741 9.880 9.661 9.672 847,461 -0.07(-0.77%)
Dec 20, 2018 9.934 10.01 9.672 9.747 1,074,347 -0.21(-2.15%)
Dec 19, 2018 9.913 10.19 9.913 9.961 667,267 +0.06(+0.59%)
Dec 18, 2018 9.902 10.05 9.811 9.902 719,876 +0.06(+0.65%)
Dec 17, 2018 10.28 10.28 9.784 9.838 1,331,646 -0.44(-4.32%)
Dec 14, 2018 10.33 10.39 10.25 10.28 470,583 -0.10(-0.93%)
Dec 13, 2018 10.43 10.45 10.33 10.38 521,468 +0.02(+0.16%)
Dec 12, 2018 10.41 10.42 10.31 10.36 490,616 +0.04(+0.41%)
Dec 11, 2018 10.46 10.50 10.26 10.32 588,954 +0.03(+0.31%)
Dec 10, 2018 10.51 10.53 10.21 10.29 537,999 -0.19(-1.85%)
Dec 07, 2018 10.46 10.53 10.45 10.48 380,646 +0.04(+0.35%)
Dec 06, 2018 10.43 10.51 10.15 10.45 653,651 -0.10(-0.94%)
Dec 04, 2018 10.68 10.71 10.51 10.55 926,144 -0.16(-1.47%)
Dec 03, 2018 10.69 10.74 10.55 10.70 324,110 +0.07(+0.64%)
Nov 30, 2018 10.76 10.77 10.61 10.63 308,142 -0.10(-0.93%)
Nov 29, 2018 10.70 10.79 10.69 10.73 365,607 +0.01(+0.10%)
Nov 28, 2018 10.69 10.78 10.69 10.72 527,408 +0.04(+0.34%)
Nov 27, 2018 10.69 10.74 10.68 10.69 279,218 -0.01(-0.05%)
Nov 26, 2018 10.62 10.72 10.59 10.69 456,717 +0.11(+1.04%)
Nov 23, 2018 10.50 10.61 10.46 10.58 126,618 +0.05(+0.50%)
Nov 21, 2018 10.53 10.53 10.53 0 +0.07(+0.70%)
Nov 20, 2018 10.54 10.60 10.29 10.46 935,167 -0.10(-0.99%)
Nov 19, 2018 10.61 10.62 10.51 10.56 488,079 -0.01(-0.10%)
Nov 16, 2018 10.57 10.61 10.53 10.57 361,685 +0.00(+0.00%)
Nov 15, 2018 10.63 10.64 10.55 10.57 474,649 -0.07(-0.64%)
Nov 14, 2018 10.77 10.79 10.63 10.64 392,151 -0.08(-0.73%)
Nov 13, 2018 10.85 10.93 10.70 10.72 465,035 -0.12(-1.06%)
Nov 12, 2018 10.93 10.99 10.82 10.83 427,159 -0.15(-1.33%)
Nov 09, 2018 10.87 11.01 10.82 10.98 748,234 +0.16(+1.50%)
Nov 08, 2018 10.87 11.10 10.77 10.82 633,889 +0.02(+0.19%)
Nov 07, 2018 10.86 10.98 10.72 10.80 756,912 -0.11(-1.01%)
Nov 06, 2018 10.68 10.91 10.63 10.91 426,400 +0.22(+2.05%)
Nov 05, 2018 10.67 10.69 10.58 10.69 349,220 +0.04(+0.34%)
Nov 02, 2018 10.68 10.80 10.56 10.65 522,157 -0.02(-0.15%)
Nov 01, 2018 10.54 10.72 10.54 10.67 402,711 +0.17(+1.59%)
Oct 31, 2018 10.42 10.58 10.42 10.50 825,248 +0.07(+0.65%)
Oct 30, 2018 10.37 10.47 10.35 10.43 491,803 +0.10(+1.01%)
Oct 29, 2018 10.34 10.39 10.28 10.33 451,834 +0.06(+0.56%)
Oct 26, 2018 10.27 10.39 10.25 10.27 1,298,700 -0.06(-0.61%)
Oct 25, 2018 10.30 10.36 10.30 10.33 484,652 +0.04(+0.41%)
Oct 24, 2018 10.39 10.43 10.28 10.29 453,883 -0.10(-1.01%)
Oct 23, 2018 10.40 10.45 10.33 10.39 439,069 -0.04(-0.35%)
Oct 22, 2018 10.40 10.47 10.40 10.43 437,851 +0.04(+0.35%)
Oct 19, 2018 10.46 10.51 10.39 10.39 234,684 -0.08(-0.75%)
Oct 18, 2018 10.49 10.57 10.46 10.47 384,095 -0.02(-0.20%)
Oct 17, 2018 10.47 10.50 10.39 10.49 369,253 +0.07(+0.65%)
Oct 16, 2018 10.40 10.46 10.34 10.43 487,549 +0.06(+0.55%)
Oct 15, 2018 10.30 10.38 10.30 10.37 355,329 +0.09(+0.86%)
Oct 12, 2018 10.42 10.44 10.26 10.28 656,044 -0.07(-0.71%)
Oct 11, 2018 10.41 10.44 10.34 10.35 624,544 -0.08(-0.80%)
Oct 10, 2018 10.45 10.51 10.43 10.44 431,141 -0.03(-0.25%)
Oct 09, 2018 10.38 10.49 10.37 10.46 316,894 +0.08(+0.76%)
Oct 08, 2018 10.46 10.51 10.36 10.38 816,176 -0.11(-1.05%)
Oct 05, 2018 10.55 10.55 10.46 10.49 819,577 -0.04(-0.40%)
Oct 04, 2018 10.57 10.57 10.46 10.54 540,746 -0.03(-0.30%)
Oct 03, 2018 10.54 10.60 10.52 10.57 390,755 +0.03(+0.25%)
Oct 02, 2018 10.60 10.63 10.52 10.54 366,965 -0.10(-0.93%)
Oct 01, 2018 10.69 10.69 10.56 10.64 451,578 -0.02(-0.20%)
Sep 28, 2018 10.69 10.72 10.64 10.66 365,319 -0.04(-0.34%)
Sep 27, 2018 10.73 10.73 10.67 10.70 520,822 -0.02(-0.19%)
Sep 26, 2018 10.68 10.74 10.64 10.72 365,961 +0.06(+0.54%)
Sep 25, 2018 10.77 10.78 10.66 10.66 282,781 -0.09(-0.83%)
Sep 24, 2018 10.84 10.86 10.74 10.75 615,170 -0.08(-0.72%)
Sep 21, 2018 10.81 10.87 10.77 10.83 726,812 +0.03(+0.29%)
Sep 20, 2018 10.62 10.81 10.60 10.80 577,232 +0.23(+2.18%)
Sep 19, 2018 10.72 10.75 10.57 10.57 881,811 -0.11(-1.03%)
Sep 18, 2018 10.62 10.69 10.60 10.68 738,222 +0.06(+0.59%)
Sep 17, 2018 10.58 10.66 10.56 10.61 796,594 +0.03(+0.30%)
Sep 14, 2018 10.49 10.60 10.49 10.58 919,609 +0.07(+0.65%)
Sep 13, 2018 10.35 10.54 10.30 10.51 752,633 +0.23(+2.24%)
Sep 12, 2018 10.24 10.29 10.18 10.28 516,578 +0.05(+0.45%)
Sep 11, 2018 10.26 10.26 10.21 10.24 266,366 -0.03(-0.25%)
Sep 10, 2018 10.28 10.29 10.23 10.26 311,666 +0.01(+0.05%)
Sep 07, 2018 10.27 10.31 10.24 10.26 374,707 -0.02(-0.15%)
Sep 06, 2018 10.27 10.31 10.22 10.27 328,184 +0.02(+0.20%)
Sep 05, 2018 10.28 10.30 10.15 10.25 494,871 -0.02(-0.20%)
Sep 04, 2018 10.28 10.33 10.24 10.27 441,773 -0.01(-0.05%)
Aug 31, 2018 10.28 10.28 10.28 0 +0.00(+0.00%)
Aug 30, 2018 10.14 10.30 10.09 10.28 794,394 +0.13(+1.31%)
Aug 29, 2018 10.26 10.30 10.13 10.15 1,107,904 +0.02(+0.20%)
Aug 28, 2018 10.13 10.19 10.07 10.13 538,037 +0.02(+0.15%)
Aug 27, 2018 10.13 10.18 10.06 10.11 447,630 -0.01(-0.05%)
Aug 24, 2018 10.12 10.15 10.05 10.12 548,960 +0.02(+0.15%)
Aug 23, 2018 10.12 10.12 10.07 10.10 386,175 -0.01(-0.05%)
Aug 22, 2018 10.12 10.16 10.07 10.10 520,861 -0.02(-0.15%)
Aug 21, 2018 10.04 10.15 10.03 10.12 524,367 +0.08(+0.81%)
Aug 20, 2018 10.05 10.08 10.02 10.04 333,259 -0.01(-0.05%)
Aug 17, 2018 10.05 10.09 10.03 10.04 361,730 -0.02(-0.20%)
Aug 16, 2018 10.08 10.12 10.03 10.06 394,471 +0.01(+0.05%)
Aug 15, 2018 10.08 10.13 10.02 10.06 391,878 -0.04(-0.35%)
Aug 14, 2018 10.16 10.17 10.04 10.09 619,308 -0.05(-0.45%)
Aug 13, 2018 10.15 10.22 10.13 10.14 272,688 -0.01(-0.05%)
Aug 10, 2018 10.21 10.21 10.12 10.15 315,510 -0.07(-0.65%)
Aug 09, 2018 10.18 10.23 10.14 10.21 419,273 +0.03(+0.30%)
Aug 08, 2018 10.29 10.32 10.18 10.18 410,574 -0.12(-1.14%)
Aug 07, 2018 10.27 10.34 10.23 10.30 673,695 +0.05(+0.45%)
Aug 06, 2018 10.14 10.26 10.12 10.25 460,754 +0.12(+1.16%)
Aug 03, 2018 10.17 10.17 10.08 10.14 780,255 +0.06(+0.56%)
Aug 02, 2018 10.20 10.21 10.04 10.08 1,239,353 +0.10(+1.02%)
Aug 01, 2018 9.957 10.00 9.844 9.977 541,314 +0.02(+0.15%)
Jul 31, 2018 9.936 9.972 9.837 9.962 595,757 +0.05(+0.52%)
Jul 30, 2018 9.952 9.957 9.883 9.911 376,912 +0.01(+0.10%)
Jul 27, 2018 9.804 9.931 9.788 9.901 611,827 +0.09(+0.88%)
Jul 26, 2018 9.819 9.844 9.798 9.814 488,312 +0.02(+0.16%)
Jul 25, 2018 9.742 9.824 9.729 9.798 384,791 +0.06(+0.58%)
Jul 24, 2018 9.615 9.763 9.579 9.742 705,306 +0.16(+1.65%)
Jul 23, 2018 9.758 9.763 9.513 9.584 1,142,653 -0.02(-0.21%)
Jul 20, 2018 9.558 9.620 9.548 9.604 391,189 +0.05(+0.48%)
Jul 19, 2018 9.558 9.599 9.533 9.558 479,195 -0.02(-0.16%)
Jul 18, 2018 9.385 9.584 9.380 9.574 458,752 +0.21(+2.24%)
Jul 17, 2018 9.293 9.421 9.247 9.364 681,298 +0.07(+0.77%)
Jul 16, 2018 9.298 9.298 9.221 9.293 417,025 +0.00(+0.00%)
Jul 13, 2018 9.247 9.303 9.196 9.293 532,806 +0.06(+0.61%)
Jul 12, 2018 9.283 9.293 9.209 9.237 306,217 -0.03(-0.28%)
Jul 11, 2018 9.252 9.278 9.242 9.262 255,510 +0.01(+0.06%)
Jul 10, 2018 9.324 9.324 9.227 9.257 336,692 -0.06(-0.60%)
Jul 09, 2018 9.303 9.359 9.303 9.313 365,858 +0.05(+0.55%)
Jul 06, 2018 9.221 9.298 9.201 9.262 360,086 +0.02(+0.22%)
Jul 05, 2018 9.267 9.278 9.242 9.242 383,803 -0.03(-0.28%)
Jul 03, 2018 9.267 9.267 9.267 0 +0.06(+0.61%)
Jul 02, 2018 9.191 9.247 9.122 9.211 549,418 +0.05(+0.56%)
Jun 29, 2018 9.170 9.211 9.058 9.160 840,543 +0.18(+1.99%)
Jun 28, 2018 8.936 8.994 8.925 8.981 622,733 +0.04(+0.46%)
Jun 27, 2018 9.073 9.104 8.930 8.941 603,352 -0.11(-1.24%)
Jun 26, 2018 9.119 9.145 9.033 9.053 556,314 -0.06(-0.67%)
Jun 25, 2018 9.099 9.139 9.018 9.114 581,568 +0.01(+0.11%)
Jun 22, 2018 9.145 9.196 9.084 9.104 504,475 -0.01(-0.11%)
Jun 21, 2018 9.237 9.237 9.109 9.114 825,394 -0.11(-1.22%)
Jun 20, 2018 9.237 9.278 9.196 9.227 558,358 -0.02(-0.17%)
Jun 19, 2018 9.227 9.318 9.211 9.242 590,746 +0.02(+0.17%)
Jun 18, 2018 9.186 9.303 9.181 9.227 596,008 -0.03(-0.33%)
Jun 15, 2018 9.232 9.232 9.257 575,166 +0.03(+0.28%)
Jun 14, 2018 9.089 9.262 9.058 9.232 554,363 +0.16(+1.74%)
Jun 13, 2018 9.148 9.156 8.993 9.073 1,125,496 -0.08(-0.87%)
Jun 12, 2018 9.238 9.248 9.153 9.153 597,188 -0.08(-0.92%)
Jun 11, 2018 9.298 9.313 9.228 9.238 509,322 -0.06(-0.64%)
Jun 08, 2018 9.263 9.318 9.248 9.298 366,562 +0.03(+0.38%)
Jun 07, 2018 9.243 9.298 9.223 9.263 431,682 +0.00(+0.00%)
Jun 06, 2018 9.263 470,720 -0.02(-0.27%)
Jun 05, 2018 9.328 9.328 9.233 9.288 390,384 -0.05(-0.54%)
Jun 04, 2018 9.388 9.393 9.268 9.338 375,473 -0.00(-0.05%)
Jun 01, 2018 9.343 9.363 9.273 9.343 320,046 +0.02(+0.21%)
May 31, 2018 9.403 9.426 9.293 9.323 526,242 -0.07(-0.74%)
May 30, 2018 9.483 9.503 9.388 9.393 622,112 -0.06(-0.63%)
May 29, 2018 9.528 9.543 9.423 9.453 914,841 -0.09(-0.94%)
May 25, 2018 9.543 9.543 9.543 0 -0.00(-0.05%)
May 24, 2018 9.573 9.575 9.495 9.548 360,139 +0.00(+0.00%)
May 23, 2018 9.553 9.615 9.488 9.548 308,340 -0.01(-0.10%)
May 22, 2018 9.573 9.595 9.523 9.558 304,575 +0.00(+0.00%)
May 21, 2018 9.548 9.598 9.508 9.558 426,198 +0.01(+0.16%)
May 18, 2018 9.573 9.590 9.483 9.543 383,779 -0.01(-0.16%)
May 17, 2018 9.513 9.608 9.488 9.558 496,654 +0.05(+0.58%)
May 16, 2018 9.528 9.543 9.443 9.503 561,520 -0.02(-0.26%)
May 15, 2018 9.403 9.538 9.398 9.528 433,432 +0.11(+1.16%)
May 14, 2018 9.448 9.508 9.413 9.418 475,287 -0.04(-0.47%)
May 11, 2018 9.513 9.528 9.448 9.463 254,219 -0.01(-0.16%)
May 10, 2018 9.408 9.528 9.398 9.478 1,525,878 +0.07(+0.79%)
May 09, 2018 9.438 9.448 9.371 9.403 447,222 -0.02(-0.26%)
May 08, 2018 9.408 9.483 9.378 9.428 1,229,865 +0.01(+0.11%)
May 07, 2018 9.413 9.438 9.334 9.418 758,214 +0.02(+0.27%)
May 04, 2018 9.065 9.458 9.065 9.393 723,290 +0.39(+4.31%)
May 03, 2018 8.990 9.040 8.965 9.005 369,835 +0.00(+0.00%)
May 02, 2018 9.030 9.050 8.990 9.005 549,226 -0.01(-0.11%)
May 01, 2018 8.990 9.035 8.950 9.015 476,078 +0.02(+0.22%)
Apr 30, 2018 8.975 9.060 8.940 8.995 987,684 +0.05(+0.56%)
Apr 27, 2018 8.890 8.975 8.875 8.945 317,451 +0.04(+0.50%)
Apr 26, 2018 8.905 8.905 8.855 8.900 361,139 +0.03(+0.39%)
Apr 25, 2018 8.850 8.880 8.836 8.865 405,574 -0.01(-0.11%)
Apr 24, 2018 8.890 8.890 8.836 8.875 432,902 +0.03(+0.39%)
Apr 23, 2018 8.875 8.875 8.811 8.841 448,499 -0.01(-0.17%)
Apr 20, 2018 8.890 8.893 8.789 8.855 393,804 -0.02(-0.22%)
Apr 19, 2018 8.905 8.935 8.860 8.875 258,801 -0.05(-0.61%)
Apr 18, 2018 8.910 8.930 8.890 8.930 212,907 +0.02(+0.28%)
Apr 17, 2018 8.875 8.920 8.845 8.905 247,493 +0.06(+0.73%)
Apr 16, 2018 8.860 8.860 8.791 8.841 411,200 +0.02(+0.28%)
Apr 13, 2018 8.870 8.940 8.798 8.816 421,469 -0.07(-0.78%)
Apr 12, 2018 8.915 8.940 8.875 8.885 303,698 -0.00(-0.06%)
Apr 11, 2018 8.890 8.928 8.880 8.890 387,857 +0.00(+0.00%)
Apr 10, 2018 8.955 8.955 8.821 8.890 492,247 -0.03(-0.33%)
Apr 09, 2018 8.915 8.990 8.915 8.920 356,812 +0.01(+0.11%)
Apr 06, 2018 8.910 8.945 8.875 8.910 400,380 -0.03(-0.33%)
Apr 05, 2018 8.970 8.970 8.910 8.940 312,187 -0.01(-0.11%)
Apr 04, 2018 8.890 8.971 8.870 8.950 430,673 +0.04(+0.45%)
Apr 03, 2018 8.900 8.940 8.872 8.910 369,383 +0.03(+0.34%)
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.