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

Tpg Specialty Lending Inc (NY: TSLX )

21.60 -0.05 (-0.23%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 13, 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 (%)
Nov 30, 2015 6.915 7.034 6.827 6.859 895,794 -0.03(-0.41%)
Nov 27, 2015 6.947 6.951 6.835 6.887 140,811 -0.01(-0.12%)
Nov 25, 2015 6.891 6.895 6.895 6.895 316,644 +0.06(+0.87%)
Nov 24, 2015 6.931 6.979 6.775 6.835 354,372 -0.04(-0.64%)
Nov 23, 2015 6.919 6.971 6.859 6.879 515,891 +0.00(+0.06%)
Nov 20, 2015 6.975 6.975 6.867 6.875 452,755 -0.08(-1.15%)
Nov 19, 2015 6.967 6.975 6.935 6.955 232,204 +0.03(+0.40%)
Nov 18, 2015 7.003 7.019 6.915 6.927 286,941 -0.01(-0.11%)
Nov 17, 2015 6.907 6.951 6.907 6.935 247,010 +0.00(+0.00%)
Nov 16, 2015 6.951 6.967 6.927 6.935 156,691 +0.01(+0.17%)
Nov 13, 2015 6.975 6.975 6.923 6.923 409,853 -0.03(-0.40%)
Nov 12, 2015 6.887 6.975 6.879 6.951 174,703 +0.04(+0.52%)
Nov 11, 2015 6.903 6.919 6.857 6.915 291,593 +0.02(+0.23%)
Nov 10, 2015 6.891 6.999 6.871 6.899 393,760 -0.02(-0.29%)
Nov 09, 2015 6.863 6.967 6.821 6.919 373,482 +0.07(+0.99%)
Nov 06, 2015 6.855 6.871 6.779 6.851 1,350,063 +0.00(+0.06%)
Nov 05, 2015 6.811 6.847 6.791 6.847 351,703 +0.04(+0.53%)
Nov 04, 2015 6.915 7.034 6.779 6.811 536,443 -0.00(-0.06%)
Nov 03, 2015 6.875 6.875 6.763 6.815 753,259 -0.04(-0.58%)
Nov 02, 2015 6.783 6.907 6.783 6.855 1,183,170 +0.08(+1.18%)
Oct 30, 2015 6.863 6.871 6.759 6.775 434,058 +0.00(+0.00%)
Oct 29, 2015 6.795 6.911 6.755 6.775 288,329 -0.05(-0.76%)
Oct 28, 2015 6.755 6.887 6.720 6.827 485,963 +0.08(+1.24%)
Oct 27, 2015 6.799 6.839 6.736 6.744 97,256 -0.05(-0.76%)
Oct 26, 2015 6.795 6.870 6.764 6.795 215,518 -0.04(-0.53%)
Oct 23, 2015 6.843 6.887 6.759 6.831 234,964 +0.01(+0.12%)
Oct 22, 2015 6.987 7.003 6.775 6.823 214,329 -0.11(-1.61%)
Oct 21, 2015 7.034 7.034 6.887 6.935 209,331 -0.10(-1.42%)
Oct 20, 2015 7.034 7.038 6.991 7.034 114,975 +0.00(+0.00%)
Oct 19, 2015 7.054 7.054 6.995 7.034 227,657 +0.02(+0.34%)
Oct 16, 2015 7.034 7.054 6.975 7.011 191,356 -0.01(-0.11%)
Oct 15, 2015 7.015 7.034 6.976 7.019 233,531 +0.00(+0.06%)
Oct 14, 2015 7.030 7.046 6.963 7.015 200,810 -0.01(-0.17%)
Oct 13, 2015 7.011 7.062 6.999 7.027 201,743 +0.00(+0.00%)
Oct 12, 2015 6.823 7.054 6.823 7.027 284,104 +0.14(+2.03%)
Oct 09, 2015 6.887 6.907 6.827 6.887 380,695 +0.05(+0.70%)
Oct 08, 2015 6.696 6.851 6.636 6.839 324,851 +0.15(+2.20%)
Oct 07, 2015 6.704 6.787 6.656 6.692 272,208 -0.01(-0.18%)
Oct 06, 2015 6.759 6.803 6.696 6.704 222,167 -0.02(-0.30%)
Oct 05, 2015 6.692 6.799 6.680 6.724 197,869 +0.07(+1.02%)
Oct 02, 2015 6.616 6.764 6.596 6.656 200,391 +0.02(+0.30%)
Oct 01, 2015 6.620 6.800 6.616 6.636 391,988 +0.09(+1.34%)
Sep 30, 2015 6.528 6.720 6.520 6.548 454,798 +0.08(+1.29%)
Sep 29, 2015 6.644 6.672 6.465 6.465 814,786 -0.17(-2.58%)
Sep 28, 2015 6.775 6.811 6.580 6.636 639,500 -0.16(-2.29%)
Sep 25, 2015 6.858 6.858 6.780 6.791 196,590 -0.04(-0.51%)
Sep 24, 2015 6.803 6.873 6.780 6.826 116,161 +0.00(+0.06%)
Sep 23, 2015 6.873 6.885 6.787 6.823 135,839 -0.03(-0.40%)
Sep 22, 2015 6.807 6.912 6.784 6.850 508,896 -0.01(-0.11%)
Sep 21, 2015 6.819 6.873 6.791 6.858 96,284 +0.04(+0.57%)
Sep 18, 2015 6.678 6.819 6.678 6.819 137,409 +0.08(+1.21%)
Sep 17, 2015 6.741 6.819 6.643 6.737 223,384 +0.02(+0.35%)
Sep 16, 2015 6.795 6.795 6.657 6.713 312,608 -0.05(-0.69%)
Sep 15, 2015 6.745 6.780 6.745 6.760 83,780 +0.00(+0.00%)
Sep 14, 2015 6.815 6.819 6.727 6.760 107,546 -0.01(-0.12%)
Sep 11, 2015 6.760 6.815 6.721 6.768 95,106 +0.00(+0.06%)
Sep 10, 2015 6.787 6.858 6.752 6.764 97,565 -0.05(-0.74%)
Sep 09, 2015 6.838 6.858 6.790 6.815 144,157 +0.00(+0.06%)
Sep 08, 2015 6.811 6.850 6.717 6.811 243,914 +0.01(+0.17%)
Sep 04, 2015 6.725 6.799 6.799 6.799 128,837 +0.06(+0.87%)
Sep 03, 2015 6.729 6.826 6.690 6.741 121,310 +0.05(+0.70%)
Sep 02, 2015 6.799 6.908 6.690 6.694 172,527 -0.07(-1.09%)
Sep 01, 2015 6.713 6.799 6.713 6.768 102,438 -0.04(-0.52%)
Aug 31, 2015 6.659 6.858 6.659 6.803 275,120 +0.10(+1.51%)
Aug 28, 2015 6.655 6.717 6.515 6.702 213,347 +0.07(+1.00%)
Aug 27, 2015 6.628 6.717 6.561 6.636 253,099 +0.04(+0.59%)
Aug 26, 2015 6.585 6.628 6.464 6.597 280,671 +0.13(+2.05%)
Aug 25, 2015 6.445 6.616 6.429 6.464 525,566 +0.10(+1.59%)
Aug 24, 2015 6.581 6.620 4.941 6.363 1,135,010 -0.30(-4.50%)
Aug 21, 2015 6.674 6.862 6.643 6.663 337,621 -0.05(-0.75%)
Aug 20, 2015 6.784 6.826 6.682 6.713 693,104 -0.11(-1.54%)
Aug 19, 2015 6.908 6.974 6.799 6.819 386,349 -0.09(-1.35%)
Aug 18, 2015 6.967 6.974 6.889 6.912 241,042 -0.06(-0.89%)
Aug 17, 2015 6.920 6.974 6.893 6.974 320,357 +0.00(+0.06%)
Aug 14, 2015 6.916 6.974 6.897 6.971 160,785 +0.03(+0.39%)
Aug 13, 2015 6.978 6.990 6.928 6.943 102,036 -0.04(-0.61%)
Aug 12, 2015 6.963 7.010 6.889 6.986 171,967 +0.03(+0.45%)
Aug 11, 2015 6.963 7.013 6.936 6.955 131,933 -0.05(-0.67%)
Aug 10, 2015 6.982 7.013 6.932 7.002 138,015 +0.01(+0.11%)
Aug 07, 2015 7.010 7.033 6.912 6.994 114,321 -0.02(-0.28%)
Aug 06, 2015 6.994 7.029 6.982 7.013 487,156 +0.00(+0.00%)
Aug 05, 2015 6.955 7.064 6.834 7.013 381,434 +0.11(+1.58%)
Aug 04, 2015 6.897 6.936 6.874 6.904 226,649 -0.01(-0.17%)
Aug 03, 2015 6.936 6.936 6.846 6.916 188,773 -0.02(-0.28%)
Jul 31, 2015 6.920 6.963 6.865 6.936 262,975 +0.00(+0.00%)
Jul 30, 2015 6.889 6.951 6.889 6.936 558,460 +0.06(+0.85%)
Jul 29, 2015 6.858 6.936 6.850 6.877 164,814 +0.04(+0.57%)
Jul 28, 2015 6.791 6.974 6.720 6.838 183,278 +0.10(+1.50%)
Jul 27, 2015 6.721 6.873 6.717 6.737 224,601 +0.01(+0.12%)
Jul 24, 2015 6.760 6.776 6.710 6.729 139,034 +0.00(+0.00%)
Jul 23, 2015 6.815 6.815 6.663 6.729 129,258 -0.05(-0.75%)
Jul 22, 2015 6.908 6.912 6.780 6.780 176,921 -0.15(-2.19%)
Jul 21, 2015 6.936 6.974 6.904 6.932 147,314 +0.02(+0.28%)
Jul 20, 2015 6.916 6.936 6.873 6.912 120,322 +0.04(+0.57%)
Jul 17, 2015 6.928 6.932 6.834 6.873 185,190 -0.02(-0.34%)
Jul 16, 2015 6.850 6.990 6.799 6.897 231,672 +0.02(+0.34%)
Jul 15, 2015 6.893 6.951 6.811 6.873 129,571 -0.05(-0.73%)
Jul 14, 2015 7.013 7.013 6.842 6.924 251,544 -0.07(-1.06%)
Jul 13, 2015 6.877 7.013 6.877 6.998 244,663 +0.13(+1.93%)
Jul 10, 2015 6.819 6.873 6.791 6.865 133,262 +0.09(+1.26%)
Jul 09, 2015 6.784 6.819 6.756 6.780 205,072 +0.08(+1.16%)
Jul 08, 2015 6.799 6.799 6.690 6.702 279,583 -0.11(-1.66%)
Jul 07, 2015 6.787 6.815 6.717 6.815 232,501 +0.02(+0.23%)
Jul 06, 2015 6.710 6.799 6.692 6.799 73,571 +0.06(+0.87%)
Jul 02, 2015 6.729 6.741 6.741 6.741 118,828 +0.01(+0.12%)
Jul 01, 2015 6.733 6.741 6.624 6.733 270,146 +0.11(+1.65%)
Jun 30, 2015 6.737 6.799 6.624 6.624 433,426 -0.11(-1.62%)
Jun 29, 2015 6.784 6.784 6.636 6.733 318,668 -0.09(-1.26%)
Jun 26, 2015 6.858 6.858 6.772 6.819 243,036 -0.16(-2.23%)
Jun 25, 2015 7.021 6.990 6.936 6.974 161,024 -0.02(-0.22%)
Jun 24, 2015 6.998 7.033 6.932 6.990 165,425 -0.02(-0.33%)
Jun 23, 2015 6.920 7.041 6.920 7.013 358,713 +0.10(+1.41%)
Jun 22, 2015 6.928 6.947 6.885 6.916 372,020 +0.07(+1.02%)
Jun 19, 2015 6.873 6.889 6.784 6.846 287,842 -0.01(-0.11%)
Jun 18, 2015 6.916 6.967 6.823 6.854 301,573 -0.03(-0.40%)
Jun 17, 2015 6.900 6.978 6.869 6.881 247,309 -0.02(-0.28%)
Jun 16, 2015 6.939 6.990 6.897 6.900 187,163 -0.08(-1.12%)
Jun 15, 2015 7.013 7.013 6.959 6.978 184,035 -0.07(-0.94%)
Jun 12, 2015 7.045 7.060 6.969 7.045 279,303 +0.01(+0.11%)
Jun 11, 2015 7.041 7.086 7.002 7.037 146,192 -0.03(-0.39%)
Jun 10, 2015 7.095 7.107 7.041 7.064 122,365 +0.00(+0.00%)
Jun 09, 2015 7.076 7.103 6.974 7.064 198,684 -0.00(-0.06%)
Jun 08, 2015 7.091 7.091 7.052 7.068 119,606 -0.04(-0.60%)
Jun 05, 2015 7.088 7.114 7.017 7.111 259,857 +0.07(+0.94%)
Jun 04, 2015 7.084 7.091 7.029 7.045 150,937 -0.07(-0.99%)
Jun 03, 2015 7.115 7.122 7.068 7.115 136,131 +0.02(+0.27%)
Jun 02, 2015 7.056 7.134 7.052 7.095 148,348 +0.04(+0.61%)
Jun 01, 2015 7.111 7.111 7.052 7.052 128,807 -0.01(-0.17%)
May 29, 2015 7.154 7.154 7.052 7.064 247,715 -0.09(-1.20%)
May 28, 2015 7.146 7.150 7.111 7.150 200,899 +0.02(+0.22%)
May 27, 2015 7.088 7.142 7.088 7.134 162,892 +0.01(+0.16%)
May 26, 2015 7.111 7.142 7.056 7.123 199,447 +0.00(+0.05%)
May 22, 2015 7.084 7.119 7.119 7.119 167,078 +0.05(+0.72%)
May 21, 2015 7.068 7.095 7.025 7.068 97,162 +0.02(+0.22%)
May 20, 2015 7.091 7.091 7.033 7.052 123,822 -0.03(-0.39%)
May 19, 2015 7.041 7.080 6.994 7.080 124,592 +0.07(+0.94%)
May 18, 2015 6.982 7.037 6.897 7.013 148,946 +0.04(+0.56%)
May 15, 2015 6.889 6.978 6.889 6.974 123,335 +0.07(+1.02%)
May 14, 2015 7.107 7.107 6.877 6.904 277,835 -0.18(-2.48%)
May 13, 2015 7.052 7.134 7.037 7.080 239,818 -0.02(-0.22%)
May 12, 2015 6.943 7.103 6.939 7.095 230,139 +0.12(+1.73%)
May 11, 2015 7.010 7.068 6.920 6.974 275,920 -0.06(-0.89%)
May 08, 2015 6.920 7.068 6.862 7.037 328,190 +0.04(+0.50%)
May 07, 2015 7.010 7.107 6.974 7.002 169,986 -0.01(-0.11%)
May 06, 2015 7.126 7.126 6.986 7.010 88,153 -0.08(-1.15%)
May 05, 2015 7.091 7.111 7.052 7.091 102,346 -0.02(-0.22%)
May 04, 2015 7.088 7.126 7.052 7.107 169,912 -0.01(-0.11%)
May 01, 2015 7.052 7.134 7.052 7.115 172,735 +0.04(+0.55%)
Apr 30, 2015 7.150 7.150 7.052 7.076 352,828 -0.03(-0.44%)
Apr 29, 2015 7.126 7.126 7.052 7.107 159,715 -0.02(-0.22%)
Apr 28, 2015 7.091 7.146 7.010 7.123 187,926 +0.05(+0.72%)
Apr 27, 2015 7.099 7.150 7.049 7.072 283,638 -0.06(-0.87%)
Apr 24, 2015 7.072 7.134 7.006 7.134 267,110 +0.06(+0.88%)
Apr 23, 2015 7.017 7.072 6.994 7.072 319,148 +0.09(+1.23%)
Apr 22, 2015 7.025 7.037 6.955 6.986 174,180 -0.01(-0.11%)
Apr 21, 2015 6.994 7.033 6.963 6.994 120,360 -0.02(-0.33%)
Apr 20, 2015 7.049 7.049 6.998 7.017 118,535 +0.00(+0.00%)
Apr 17, 2015 7.052 7.052 6.943 7.017 369,795 +0.00(+0.00%)
Apr 16, 2015 7.052 7.052 6.947 7.017 309,336 -0.03(-0.44%)
Apr 15, 2015 7.029 7.084 6.908 7.049 246,786 +0.04(+0.61%)
Apr 14, 2015 6.936 7.010 6.916 7.006 141,852 +0.05(+0.73%)
Apr 13, 2015 6.955 6.998 6.928 6.955 102,433 -0.03(-0.45%)
Apr 10, 2015 6.994 7.006 6.955 6.986 104,335 -0.02(-0.22%)
Apr 09, 2015 6.963 7.002 6.869 7.002 225,902 +0.02(+0.22%)
Apr 08, 2015 6.889 6.998 6.885 6.986 253,097 +0.08(+1.19%)
Apr 07, 2015 6.928 6.999 6.862 6.904 170,291 -0.04(-0.51%)
Apr 06, 2015 7.002 7.002 6.823 6.939 167,258 +0.11(+1.66%)
Apr 02, 2015 6.858 6.826 6.826 6.826 161,945 -0.03(-0.45%)
Apr 01, 2015 6.752 6.931 6.713 6.858 228,782 +0.15(+2.27%)
Mar 31, 2015 6.815 6.823 6.620 6.706 422,280 -0.05(-0.75%)
Mar 30, 2015 6.830 6.846 6.694 6.756 205,907 -0.00(-0.06%)
Mar 27, 2015 6.803 6.897 6.733 6.760 343,568 -0.19(-2.80%)
Mar 26, 2015 6.998 7.040 6.936 6.955 222,543 -0.05(-0.72%)
Mar 25, 2015 7.013 7.021 6.974 7.006 336,708 +0.02(+0.33%)
Mar 24, 2015 7.049 7.088 6.959 6.982 332,899 -0.01(-0.11%)
Mar 23, 2015 7.041 7.095 6.624 6.990 579,372 -0.02(-0.33%)
Mar 20, 2015 7.060 7.060 7.006 7.013 1,008,990 +0.00(+0.00%)
Mar 19, 2015 6.947 7.080 6.947 7.013 134,997 +0.04(+0.50%)
Mar 18, 2015 6.924 7.045 6.920 6.978 246,593 +0.03(+0.39%)
Mar 17, 2015 6.943 7.025 6.930 6.951 196,903 -0.01(-0.17%)
Mar 16, 2015 6.971 7.030 6.930 6.963 257,331 -0.02(-0.22%)
Mar 13, 2015 6.932 7.060 6.908 6.978 387,537 +0.02(+0.28%)
Mar 12, 2015 6.967 7.037 6.916 6.959 173,700 -0.01(-0.17%)
Mar 11, 2015 6.990 7.060 6.908 6.971 479,459 +0.00(+0.06%)
Mar 10, 2015 7.072 7.142 6.963 6.967 242,854 -0.08(-1.11%)
Mar 09, 2015 7.091 7.146 7.002 7.045 385,777 -0.07(-1.04%)
Mar 06, 2015 7.064 7.126 7.006 7.119 294,992 +0.05(+0.77%)
Mar 05, 2015 7.088 7.119 7.049 7.064 478,717 -0.05(-0.66%)
Mar 04, 2015 7.138 7.177 7.064 7.111 372,282 -0.06(-0.87%)
Mar 03, 2015 7.169 7.208 7.052 7.173 446,122 -0.04(-0.49%)
Mar 02, 2015 7.224 7.247 7.169 7.208 666,661 -0.02(-0.22%)
Feb 27, 2015 7.228 7.228 7.154 7.224 704,247 +0.02(+0.32%)
Feb 26, 2015 7.228 7.251 7.123 7.200 486,029 -0.01(-0.11%)
Feb 25, 2015 6.959 7.208 6.920 7.208 724,420 +0.30(+4.40%)
Feb 24, 2015 6.939 6.939 6.869 6.904 312,098 -0.03(-0.45%)
Feb 23, 2015 6.858 6.936 6.846 6.936 294,925 +0.04(+0.62%)
Feb 20, 2015 6.885 6.936 6.858 6.893 426,894 -0.02(-0.34%)
Feb 19, 2015 6.951 6.951 6.838 6.916 455,459 -0.02(-0.28%)
Feb 18, 2015 6.920 6.947 6.858 6.936 423,566 +0.00(+0.00%)
Feb 17, 2015 6.955 6.955 6.823 6.936 301,121 +0.01(+0.11%)
Feb 13, 2015 6.947 6.928 6.928 6.928 415,001 +0.03(+0.40%)
Feb 12, 2015 6.760 6.912 6.752 6.900 387,404 +0.16(+2.31%)
Feb 11, 2015 6.834 6.881 6.678 6.745 560,719 -0.08(-1.20%)
Feb 10, 2015 6.916 6.916 6.745 6.826 721,189 -0.07(-1.07%)
Feb 09, 2015 6.889 6.916 6.803 6.900 498,792 +0.03(+0.40%)
Feb 06, 2015 6.838 6.913 6.780 6.873 435,608 +0.05(+0.74%)
Feb 05, 2015 6.803 6.895 6.737 6.823 361,459 +0.07(+0.98%)
Feb 04, 2015 6.916 6.920 6.741 6.756 1,134,951 -0.18(-2.58%)
Feb 03, 2015 6.873 6.936 6.776 6.936 348,686 +0.11(+1.54%)
Feb 02, 2015 6.834 6.834 6.745 6.830 806,822 +0.02(+0.29%)
Jan 30, 2015 6.893 6.912 6.780 6.811 505,955 -0.05(-0.74%)
Jan 29, 2015 6.721 6.893 6.713 6.862 316,551 +0.12(+1.85%)
Jan 28, 2015 6.869 6.873 6.682 6.737 579,521 -0.14(-1.98%)
Jan 27, 2015 6.768 6.877 6.713 6.873 800,668 +0.05(+0.68%)
Jan 26, 2015 6.624 6.846 6.593 6.826 850,132 +0.20(+3.06%)
Jan 23, 2015 6.624 6.624 6.561 6.624 292,728 +0.00(+0.00%)
Jan 22, 2015 6.671 6.674 6.554 6.624 367,393 -0.02(-0.23%)
Jan 21, 2015 6.620 6.692 6.573 6.639 2,067,940 +0.01(+0.18%)
Jan 20, 2015 6.651 6.682 6.604 6.628 430,215 +0.02(+0.24%)
Jan 16, 2015 6.577 6.643 6.546 6.612 565,462 +0.03(+0.41%)
Jan 15, 2015 6.589 6.628 6.503 6.585 1,847,281 +0.03(+0.48%)
Jan 14, 2015 6.526 6.624 6.454 6.554 473,109 -0.03(-0.41%)
Jan 13, 2015 6.468 6.608 6.448 6.581 685,432 +0.15(+2.30%)
Jan 12, 2015 6.503 6.546 6.417 6.433 275,569 -0.04(-0.60%)
Jan 09, 2015 6.398 6.476 6.374 6.472 305,253 +0.06(+0.97%)
Jan 08, 2015 6.413 6.445 6.371 6.410 346,656 +0.04(+0.67%)
Jan 07, 2015 6.425 6.551 6.316 6.367 290,206 -0.05(-0.73%)
Jan 06, 2015 6.550 6.597 6.378 6.413 355,995 -0.12(-1.91%)
Jan 05, 2015 6.484 6.600 6.452 6.538 369,577 +0.04(+0.66%)
Jan 02, 2015 6.604 6.659 6.495 6.495 402,602 -0.06(-0.89%)
Dec 31, 2014 6.612 6.554 6.554 6.554 804,081 -0.01(-0.12%)
Dec 30, 2014 6.558 6.620 6.484 6.561 682,322 +0.00(+0.06%)
Dec 29, 2014 6.487 6.604 6.429 6.558 531,515 -0.05(-0.77%)
Dec 26, 2014 6.597 6.643 6.561 6.608 285,350 +0.04(+0.65%)
Dec 24, 2014 6.565 6.565 6.565 6.565 114,208 +0.05(+0.72%)
Dec 23, 2014 6.589 6.600 6.468 6.519 466,328 -0.05(-0.71%)
Dec 22, 2014 6.620 6.772 6.468 6.565 499,547 -0.02(-0.30%)
Dec 19, 2014 6.441 6.639 6.410 6.585 1,774,505 +0.14(+2.18%)
Dec 18, 2014 6.538 6.573 6.402 6.445 678,423 -0.01(-0.12%)
Dec 17, 2014 6.429 6.519 6.410 6.452 851,069 +0.02(+0.30%)
Dec 16, 2014 6.577 6.585 6.425 6.433 2,227,481 -0.23(-3.39%)
Dec 15, 2014 6.904 6.904 6.624 6.659 716,030 -0.14(-2.01%)
Dec 12, 2014 6.893 6.893 6.756 6.795 220,456 -0.09(-1.30%)
Dec 11, 2014 6.897 7.013 6.865 6.885 526,513 +0.07(+0.97%)
Dec 10, 2014 6.784 6.916 6.784 6.819 308,910 -0.00(-0.06%)
Dec 09, 2014 6.706 6.854 6.608 6.823 348,778 +0.10(+1.51%)
Dec 08, 2014 6.862 6.916 6.628 6.721 294,340 -0.18(-2.60%)
Dec 05, 2014 6.900 6.912 6.725 6.900 543,729 +0.06(+0.91%)
Dec 04, 2014 6.819 6.904 6.698 6.838 215,367 +0.00(+0.06%)
Dec 03, 2014 6.733 6.873 6.667 6.834 361,634 +0.11(+1.56%)
Dec 02, 2014 6.690 6.737 6.663 6.729 139,134 +0.07(+1.11%)
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.