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

Tpg Specialty Lending Inc (NY: TSLX )

21.65 +0.29 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
Apr 02, 2018 8.890 8.900 8.850 8.880 548,782 -0.01(-0.17%)
Mar 29, 2018 8.895 8.895 8.895 0 +0.10(+1.13%)
Mar 28, 2018 8.736 8.811 8.711 8.796 709,746 +0.09(+1.09%)
Mar 27, 2018 8.721 8.781 8.691 8.701 781,111 -0.01(-0.17%)
Mar 26, 2018 8.746 8.816 8.691 8.716 789,183 -0.01(-0.11%)
Mar 23, 2018 8.950 8.952 8.706 8.726 681,006 -0.22(-2.50%)
Mar 22, 2018 8.691 8.990 8.691 8.950 2,473,412 +0.23(+2.69%)
Mar 21, 2018 8.492 8.761 8.467 8.716 7,104,346 -0.20(-2.23%)
Mar 20, 2018 8.945 8.985 8.910 8.915 414,083 -0.01(-0.17%)
Mar 19, 2018 8.905 8.965 8.860 8.930 242,793 +0.02(+0.28%)
Mar 16, 2018 8.900 9.010 8.890 8.905 360,944 +0.03(+0.39%)
Mar 15, 2018 8.955 8.985 8.841 8.870 532,328 -0.07(-0.84%)
Mar 14, 2018 8.975 9.025 8.920 8.945 672,798 -0.02(-0.28%)
Mar 13, 2018 9.024 9.024 8.882 8.970 812,900 -0.05(-0.54%)
Mar 12, 2018 9.019 9.077 8.921 9.019 837,187 +0.02(+0.22%)
Mar 09, 2018 8.970 9.019 8.907 8.999 363,150 +0.07(+0.76%)
Mar 08, 2018 8.955 9.031 8.873 8.931 637,226 +0.00(+0.05%)
Mar 07, 2018 8.829 8.926 856,393 -0.07(-0.76%)
Mar 06, 2018 9.068 9.113 8.943 8.994 378,225 -0.04(-0.49%)
Mar 05, 2018 8.814 9.121 8.795 9.038 1,106,506 +0.25(+2.83%)
Mar 02, 2018 8.780 8.804 8.716 8.790 723,478 +0.00(+0.06%)
Mar 01, 2018 8.824 8.887 8.765 8.785 712,772 -0.01(-0.11%)
Feb 28, 2018 8.926 8.980 8.795 8.795 1,026,315 -0.10(-1.15%)
Feb 27, 2018 8.960 9.029 8.887 8.897 700,734 -0.05(-0.54%)
Feb 26, 2018 8.926 9.004 8.873 8.946 721,296 +0.08(+0.88%)
Feb 23, 2018 8.926 8.936 8.814 8.868 648,405 -0.04(-0.49%)
Feb 22, 2018 9.320 8.770 8.912 929,508 +0.12(+1.38%)
Feb 21, 2018 8.834 8.858 8.780 8.790 643,150 -0.04(-0.50%)
Feb 20, 2018 8.926 9.024 8.804 8.834 493,046 -0.10(-1.14%)
Feb 16, 2018 8.936 8.936 8.936 0 +0.02(+0.27%)
Feb 15, 2018 8.985 9.006 8.858 8.912 747,568 -0.06(-0.70%)
Feb 14, 2018 9.048 9.111 8.907 8.975 796,479 -0.10(-1.07%)
Feb 13, 2018 8.989 9.087 8.946 9.072 492,533 +0.05(+0.59%)
Feb 12, 2018 8.955 9.067 8.931 9.019 557,593 +0.13(+1.42%)
Feb 09, 2018 9.082 9.145 8.839 8.892 954,967 -0.13(-1.40%)
Feb 08, 2018 9.170 9.345 9.009 9.019 449,424 -0.10(-1.07%)
Feb 07, 2018 9.087 9.111 9.033 9.116 728,881 +0.00(+0.00%)
Feb 06, 2018 8.790 9.135 8.712 9.116 908,518 +0.13(+1.46%)
Feb 05, 2018 9.262 9.304 8.644 8.985 1,125,091 -0.34(-3.60%)
Feb 02, 2018 9.389 9.408 9.291 9.320 674,000 -0.13(-1.34%)
Feb 01, 2018 9.345 9.466 9.301 9.447 392,083 +0.10(+1.04%)
Jan 31, 2018 9.471 9.476 9.325 9.350 416,402 -0.09(-0.93%)
Jan 30, 2018 9.452 9.452 9.403 9.437 359,285 -0.04(-0.46%)
Jan 29, 2018 9.525 9.525 9.335 9.481 541,659 -0.04(-0.46%)
Jan 26, 2018 9.564 9.564 9.457 9.525 453,254 -0.03(-0.36%)
Jan 25, 2018 9.617 9.637 9.476 9.559 519,138 -0.06(-0.66%)
Jan 24, 2018 9.564 9.671 9.535 9.622 496,106 +0.05(+0.51%)
Jan 23, 2018 9.603 9.642 9.569 9.573 481,926 -0.05(-0.56%)
Jan 22, 2018 9.685 9.734 9.583 9.627 522,243 -0.04(-0.45%)
Jan 19, 2018 9.627 9.729 9.617 9.671 259,500 +0.04(+0.46%)
Jan 18, 2018 9.763 9.763 9.583 9.627 732,839 -0.11(-1.10%)
Jan 17, 2018 9.758 9.792 9.685 9.734 343,489 -0.02(-0.25%)
Jan 16, 2018 9.758 9.799 9.739 9.758 510,515 -0.00(-0.05%)
Jan 12, 2018 9.763 9.763 9.763 0 +0.02(+0.25%)
Jan 11, 2018 9.637 9.739 9.612 9.739 218,584 +0.10(+1.06%)
Jan 10, 2018 9.710 9.729 9.603 9.637 296,029 -0.07(-0.75%)
Jan 09, 2018 9.734 9.756 9.686 9.710 253,642 -0.02(-0.25%)
Jan 08, 2018 9.758 9.827 9.681 9.734 313,820 -0.00(-0.05%)
Jan 05, 2018 9.724 9.802 9.671 9.739 291,636 +0.08(+0.81%)
Jan 04, 2018 9.685 9.763 9.627 9.661 238,939 -0.01(-0.15%)
Jan 03, 2018 9.695 9.719 9.659 9.676 244,439 +0.00(+0.00%)
Jan 02, 2018 9.705 9.705 9.578 9.676 590,119 +0.04(+0.40%)
Dec 29, 2017 9.637 9.637 9.637 0 -0.12(-1.20%)
Dec 28, 2017 9.661 9.773 9.661 9.754 287,422 +0.09(+0.91%)
Dec 27, 2017 9.744 9.757 9.642 9.666 342,509 -0.07(-0.70%)
Dec 26, 2017 9.734 9.792 9.734 9.734 324,476 -0.03(-0.30%)
Dec 22, 2017 9.768 9.831 9.739 9.763 182,792 +0.01(+0.15%)
Dec 21, 2017 9.739 9.768 9.705 9.749 303,837 +0.01(+0.15%)
Dec 20, 2017 9.836 9.836 9.685 9.734 375,274 +0.02(+0.25%)
Dec 19, 2017 9.797 9.863 9.671 9.710 357,896 -0.09(-0.89%)
Dec 18, 2017 9.851 9.943 9.788 9.797 260,069 -0.02(-0.20%)
Dec 15, 2017 9.836 9.904 9.700 9.817 618,586 -0.03(-0.35%)
Dec 14, 2017 9.831 9.938 9.812 9.851 435,968 -0.03(-0.30%)
Dec 13, 2017 9.880 9.928 9.804 9.880 393,290 +0.00(+0.00%)
Dec 12, 2017 9.933 9.966 9.861 9.880 352,134 -0.05(-0.53%)
Dec 11, 2017 9.837 9.999 9.830 9.933 376,818 +0.12(+1.27%)
Dec 08, 2017 9.847 9.866 9.770 9.808 168,521 -0.03(-0.34%)
Dec 07, 2017 9.742 9.894 9.727 9.842 322,723 +0.08(+0.78%)
Dec 06, 2017 9.694 9.799 9.675 9.765 247,515 +0.06(+0.59%)
Dec 05, 2017 9.737 9.747 9.670 9.708 199,551 +0.00(+0.05%)
Dec 04, 2017 9.718 9.776 9.680 9.703 241,170 +0.00(+0.05%)
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.