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, 2017 9.863 9.872 9.706 9.763 321,952 -0.06(-0.63%)
Nov 29, 2017 9.825 9.849 9.772 9.825 261,504 +0.03(+0.29%)
Nov 28, 2017 9.825 9.868 9.773 9.796 191,670 -0.01(-0.10%)
Nov 27, 2017 9.906 9.920 9.796 9.806 265,898 -0.10(-1.01%)
Nov 24, 2017 9.915 9.921 9.820 9.906 162,376 +0.01(+0.10%)
Nov 22, 2017 9.815 9.915 9.815 9.896 220,559 +0.11(+1.17%)
Nov 21, 2017 9.853 9.853 9.773 9.782 179,162 -0.03(-0.34%)
Nov 20, 2017 9.777 9.830 9.777 9.815 180,586 +0.05(+0.49%)
Nov 17, 2017 9.725 9.825 9.725 9.768 242,146 +0.03(+0.34%)
Nov 16, 2017 9.744 9.782 9.711 9.735 276,698 +0.03(+0.29%)
Nov 15, 2017 9.687 9.768 9.654 9.706 250,579 -0.00(-0.05%)
Nov 14, 2017 9.715 9.787 9.711 9.711 189,956 -0.00(-0.05%)
Nov 13, 2017 9.673 9.739 9.673 9.715 282,979 +0.04(+0.39%)
Nov 10, 2017 9.749 9.806 9.649 9.677 330,608 -0.13(-1.31%)
Nov 09, 2017 9.882 9.915 9.782 9.806 393,722 -0.09(-0.87%)
Nov 08, 2017 9.554 9.906 9.511 9.891 509,464 +0.27(+2.77%)
Nov 07, 2017 9.630 9.668 9.592 9.625 245,624 -0.02(-0.25%)
Nov 06, 2017 9.701 9.702 9.620 9.649 328,125 -0.05(-0.54%)
Nov 03, 2017 9.625 9.711 9.559 9.701 329,266 +0.06(+0.64%)
Nov 02, 2017 9.692 9.692 9.614 9.639 259,543 -0.06(-0.64%)
Nov 01, 2017 9.782 9.796 9.639 9.701 330,484 -0.02(-0.20%)
Oct 31, 2017 9.830 9.830 9.711 9.720 607,639 -0.09(-0.92%)
Oct 30, 2017 9.815 9.865 9.773 9.811 321,343 +0.00(+0.00%)
Oct 27, 2017 9.720 9.839 9.663 9.811 369,155 +0.13(+1.38%)
Oct 26, 2017 9.711 9.735 9.668 9.677 229,889 -0.01(-0.10%)
Oct 25, 2017 9.839 9.839 9.634 9.687 417,600 -0.18(-1.83%)
Oct 24, 2017 9.920 9.925 9.801 9.868 399,856 -0.03(-0.34%)
Oct 23, 2017 9.844 9.939 9.801 9.901 626,211 +0.09(+0.87%)
Oct 20, 2017 9.882 9.882 9.811 9.815 268,823 -0.01(-0.15%)
Oct 19, 2017 9.853 9.863 9.777 9.830 231,798 -0.01(-0.14%)
Oct 18, 2017 9.844 9.868 9.796 9.844 223,374 +0.03(+0.34%)
Oct 17, 2017 9.882 9.882 9.806 9.811 186,857 -0.06(-0.63%)
Oct 16, 2017 9.887 9.934 9.868 9.872 296,317 +0.00(+0.00%)
Oct 13, 2017 9.901 9.922 9.830 9.872 399,228 -0.03(-0.29%)
Oct 12, 2017 9.944 9.996 9.901 9.901 488,461 -0.04(-0.43%)
Oct 11, 2017 10.01 10.02 9.944 9.944 422,558 -0.01(-0.10%)
Oct 10, 2017 9.982 9.991 9.906 9.953 202,285 +0.00(+0.05%)
Oct 09, 2017 9.915 10.01 9.915 9.949 469,771 +0.05(+0.48%)
Oct 06, 2017 10.01 10.02 9.895 9.901 632,189 -0.14(-1.42%)
Oct 05, 2017 10.01 10.06 9.968 10.04 258,700 +0.04(+0.43%)
Oct 04, 2017 10.01 10.03 9.968 10.00 331,594 +0.02(+0.19%)
Oct 03, 2017 9.963 10.03 9.949 9.982 256,984 +0.01(+0.14%)
Oct 02, 2017 9.944 9.975 9.877 9.968 329,281 +0.00(+0.00%)
Sep 29, 2017 9.953 9.991 9.915 9.968 417,842 +0.09(+0.87%)
Sep 28, 2017 9.801 9.882 9.763 9.882 348,419 +0.08(+0.82%)
Sep 27, 2017 9.815 9.863 9.763 9.801 442,844 +0.01(+0.10%)
Sep 26, 2017 9.559 9.815 9.530 9.792 565,942 +0.25(+2.59%)
Sep 25, 2017 9.658 9.711 9.516 9.544 960,750 -0.13(-1.33%)
Sep 22, 2017 9.601 9.725 9.544 9.673 317,232 +0.09(+0.89%)
Sep 21, 2017 9.644 9.668 9.549 9.587 259,396 -0.05(-0.49%)
Sep 20, 2017 9.654 9.677 9.616 9.635 341,078 -0.01(-0.10%)
Sep 19, 2017 9.611 9.658 9.606 9.644 380,237 +0.07(+0.70%)
Sep 18, 2017 9.568 9.682 9.559 9.578 700,594 +0.01(+0.10%)
Sep 15, 2017 9.487 9.592 9.473 9.568 637,957 +0.08(+0.85%)
Sep 14, 2017 9.354 9.497 9.321 9.487 546,600 +0.12(+1.27%)
Sep 13, 2017 9.298 9.389 9.252 9.368 628,947 +0.07(+0.75%)
Sep 12, 2017 9.289 9.359 9.126 9.298 855,280 -0.03(-0.30%)
Sep 11, 2017 9.340 9.382 9.310 9.326 697,634 -0.01(-0.15%)
Sep 08, 2017 9.466 9.485 9.312 9.340 746,547 -0.13(-1.38%)
Sep 07, 2017 9.532 9.765 9.471 9.471 410,290 -0.09(-0.98%)
Sep 06, 2017 9.597 9.634 9.536 9.564 455,609 -0.05(-0.53%)
Sep 05, 2017 9.723 9.740 9.606 9.615 488,590 -0.10(-1.06%)
Sep 01, 2017 9.685 9.760 9.681 9.718 340,584 +0.04(+0.43%)
Aug 31, 2017 9.793 9.799 9.676 9.676 516,305 -0.06(-0.62%)
Aug 30, 2017 9.755 9.769 9.709 9.737 250,247 -0.01(-0.10%)
Aug 29, 2017 9.704 9.783 9.704 9.746 371,666 +0.01(+0.10%)
Aug 28, 2017 9.802 9.802 9.714 9.737 388,456 -0.05(-0.47%)
Aug 25, 2017 9.816 9.839 9.769 9.783 356,015 +0.00(+0.00%)
Aug 24, 2017 9.820 9.820 9.760 9.783 422,405 -0.03(-0.33%)
Aug 23, 2017 9.779 9.848 9.732 9.816 390,200 +0.01(+0.14%)
Aug 22, 2017 9.741 9.834 9.732 9.802 561,995 +0.07(+0.76%)
Aug 21, 2017 9.732 9.765 9.704 9.727 361,765 -0.00(-0.05%)
Aug 18, 2017 9.876 9.876 9.686 9.732 617,997 -0.15(-1.50%)
Aug 17, 2017 10.01 10.04 9.876 9.881 473,193 -0.14(-1.44%)
Aug 16, 2017 10.03 10.09 10.01 10.02 251,565 -0.01(-0.09%)
Aug 15, 2017 10.02 10.09 9.964 10.03 374,328 +0.05(+0.46%)
Aug 14, 2017 9.946 10.03 9.913 9.987 473,094 +0.08(+0.84%)
Aug 11, 2017 9.830 9.983 9.727 9.904 754,316 +0.03(+0.33%)
Aug 10, 2017 9.964 10.00 9.862 9.871 564,521 -0.11(-1.07%)
Aug 09, 2017 9.876 10.04 9.876 9.978 519,720 +0.08(+0.80%)
Aug 08, 2017 9.839 10.02 9.830 9.899 537,994 +0.06(+0.61%)
Aug 07, 2017 9.802 9.950 9.797 9.839 739,929 +0.03(+0.33%)
Aug 04, 2017 9.839 9.867 9.718 9.806 520,661 -0.01(-0.09%)
Aug 03, 2017 9.867 9.950 9.662 9.816 915,837 +0.16(+1.68%)
Aug 02, 2017 9.639 9.681 9.616 9.653 295,591 +0.02(+0.24%)
Aug 01, 2017 9.653 9.653 9.597 9.630 272,643 -0.01(-0.10%)
Jul 31, 2017 9.611 9.639 9.551 9.639 207,952 +0.05(+0.53%)
Jul 28, 2017 9.630 9.630 9.558 9.588 200,970 -0.04(-0.43%)
Jul 27, 2017 9.560 9.649 9.556 9.630 307,070 +0.07(+0.68%)
Jul 26, 2017 9.542 9.621 9.542 9.565 268,051 +0.04(+0.39%)
Jul 25, 2017 9.495 9.542 9.472 9.528 353,812 +0.06(+0.64%)
Jul 24, 2017 9.597 9.625 9.458 9.467 450,814 -0.16(-1.64%)
Jul 21, 2017 9.584 9.695 9.569 9.625 540,311 +0.07(+0.73%)
Jul 20, 2017 9.597 9.444 9.556 400,988 +0.09(+0.93%)
Jul 19, 2017 9.528 9.537 9.402 9.467 775,917 -0.03(-0.29%)
Jul 18, 2017 9.491 9.556 9.454 9.495 409,737 +0.00(+0.00%)
Jul 17, 2017 9.579 9.607 9.486 9.495 646,480 -0.06(-0.58%)
Jul 14, 2017 9.542 9.584 9.486 9.551 371,517 +0.03(+0.29%)
Jul 13, 2017 9.565 9.588 9.509 9.523 295,048 -0.02(-0.19%)
Jul 12, 2017 9.546 9.616 9.532 9.542 338,878 +0.03(+0.34%)
Jul 11, 2017 9.537 9.537 9.477 9.509 262,176 -0.01(-0.10%)
Jul 10, 2017 9.523 9.579 9.458 9.518 509,509 +0.00(+0.00%)
Jul 07, 2017 9.523 9.556 9.491 9.518 274,480 +0.03(+0.29%)
Jul 06, 2017 9.477 9.537 9.467 9.491 281,159 -0.00(-0.05%)
Jul 05, 2017 9.560 9.643 9.481 9.495 241,673 -0.07(-0.73%)
Jul 03, 2017 9.505 9.607 9.495 9.565 139,021 +0.07(+0.73%)
Jun 30, 2017 9.505 9.528 9.481 9.495 333,830 +0.00(+0.00%)
Jun 29, 2017 9.676 9.676 9.454 9.495 461,318 -0.16(-1.68%)
Jun 28, 2017 9.542 9.667 9.523 9.658 271,357 +0.13(+1.32%)
Jun 27, 2017 9.588 9.676 9.523 9.532 497,838 -0.04(-0.44%)
Jun 26, 2017 9.537 9.607 9.471 9.574 264,136 +0.05(+0.54%)
Jun 23, 2017 9.463 9.528 9.454 9.523 152,100 +0.06(+0.69%)
Jun 22, 2017 9.505 9.537 9.430 9.458 311,104 -0.01(-0.15%)
Jun 21, 2017 9.509 9.550 9.458 9.472 194,713 -0.03(-0.29%)
Jun 20, 2017 9.514 9.565 9.486 9.500 254,298 -0.03(-0.34%)
Jun 19, 2017 9.570 9.607 9.514 9.532 208,577 +0.02(+0.24%)
Jun 16, 2017 9.556 9.556 9.477 9.509 334,288 +0.05(+0.54%)
Jun 15, 2017 9.402 9.465 9.361 9.458 287,370 +0.01(+0.15%)
Jun 14, 2017 9.542 9.542 9.391 9.444 434,791 -0.10(-1.07%)
Jun 13, 2017 9.523 9.566 9.472 9.546 276,423 +0.03(+0.34%)
Jun 12, 2017 9.450 9.523 9.416 9.514 421,077 +0.03(+0.29%)
Jun 09, 2017 9.532 9.559 9.455 9.487 248,265 -0.04(-0.38%)
Jun 08, 2017 9.523 9.550 9.477 9.523 240,715 +0.01(+0.14%)
Jun 07, 2017 9.528 9.541 9.441 9.509 286,536 -0.02(-0.24%)
Jun 06, 2017 9.546 9.569 9.512 9.532 207,527 +0.00(+0.00%)
Jun 05, 2017 9.496 9.555 9.496 9.532 215,944 +0.04(+0.38%)
Jun 02, 2017 9.528 9.558 9.464 9.496 278,227 -0.04(-0.43%)
Jun 01, 2017 9.455 9.564 9.432 9.537 348,084 +0.11(+1.21%)
May 31, 2017 9.450 9.500 9.409 9.423 473,493 -0.02(-0.19%)
May 30, 2017 9.446 9.464 9.377 9.441 218,744 -0.00(-0.05%)
May 26, 2017 9.477 9.482 9.377 9.446 253,306 -0.02(-0.24%)
May 25, 2017 9.514 9.546 9.455 9.468 443,222 +0.00(+0.05%)
May 24, 2017 9.386 9.464 9.335 9.464 384,806 +0.12(+1.27%)
May 23, 2017 9.386 9.391 9.341 9.346 222,829 -0.00(-0.05%)
May 22, 2017 9.368 9.406 9.327 9.350 318,302 +0.03(+0.29%)
May 19, 2017 9.391 9.391 9.277 9.323 249,242 -0.02(-0.24%)
May 18, 2017 9.341 9.386 9.286 9.346 330,789 +0.01(+0.10%)
May 17, 2017 9.391 9.441 9.323 9.336 381,908 -0.10(-1.06%)
May 16, 2017 9.409 9.450 9.346 9.436 352,183 +0.04(+0.44%)
May 15, 2017 9.341 9.427 9.341 9.396 271,304 +0.05(+0.49%)
May 12, 2017 9.314 9.413 9.314 9.350 283,946 +0.03(+0.34%)
May 11, 2017 9.364 9.400 9.295 9.318 367,085 -0.05(-0.49%)
May 10, 2017 9.414 9.414 9.343 9.364 473,712 -0.03(-0.34%)
May 09, 2017 9.364 9.418 9.359 9.396 341,263 +0.04(+0.39%)
May 08, 2017 9.341 9.473 9.323 9.359 397,509 +0.04(+0.44%)
May 05, 2017 9.291 9.352 9.245 9.318 485,353 +0.08(+0.89%)
May 04, 2017 9.486 9.596 9.173 9.236 810,213 -0.18(-1.88%)
May 03, 2017 9.537 9.537 9.405 9.414 436,559 -0.13(-1.38%)
May 02, 2017 9.537 9.591 9.518 9.546 264,180 +0.01(+0.14%)
May 01, 2017 9.532 9.555 9.473 9.532 278,426 +0.02(+0.24%)
Apr 28, 2017 9.532 9.550 9.441 9.509 356,323 +0.03(+0.29%)
Apr 27, 2017 9.473 9.523 9.427 9.482 271,872 +0.03(+0.34%)
Apr 26, 2017 9.427 9.568 9.427 9.450 433,032 +0.02(+0.19%)
Apr 25, 2017 9.459 9.514 9.400 9.432 550,246 +0.07(+0.78%)
Apr 24, 2017 9.405 9.414 9.350 9.359 199,908 +0.00(+0.00%)
Apr 21, 2017 9.427 9.477 9.332 9.359 439,605 -0.03(-0.34%)
Apr 20, 2017 9.364 9.405 9.328 9.391 232,889 +0.04(+0.44%)
Apr 19, 2017 9.396 9.405 9.336 9.350 207,920 -0.04(-0.39%)
Apr 18, 2017 9.300 9.405 9.300 9.386 473,435 +0.07(+0.73%)
Apr 17, 2017 9.323 9.359 9.286 9.318 367,725 +0.03(+0.29%)
Apr 13, 2017 9.327 9.382 9.291 9.291 327,810 -0.04(-0.44%)
Apr 12, 2017 9.359 9.400 9.300 9.332 492,392 -0.03(-0.34%)
Apr 11, 2017 9.341 9.364 9.214 9.364 282,499 +0.05(+0.59%)
Apr 10, 2017 9.373 9.377 9.295 9.309 424,221 -0.06(-0.68%)
Apr 07, 2017 9.341 9.391 9.291 9.373 675,938 +0.03(+0.29%)
Apr 06, 2017 9.291 9.359 9.218 9.346 459,048 +0.09(+0.93%)
Apr 05, 2017 9.268 9.318 9.191 9.259 616,163 +0.01(+0.10%)
Apr 04, 2017 9.147 9.250 9.138 9.250 742,556 +0.11(+1.22%)
Apr 03, 2017 9.156 9.170 9.076 9.138 404,871 +0.04(+0.44%)
Mar 31, 2017 9.067 9.125 9.027 9.098 522,043 +0.06(+0.64%)
Mar 30, 2017 9.063 9.103 9.036 9.040 328,938 +0.00(+0.05%)
Mar 29, 2017 8.880 9.049 8.839 9.036 395,362 +0.11(+1.25%)
Mar 28, 2017 8.969 8.978 8.911 8.924 551,392 -0.03(-0.30%)
Mar 27, 2017 8.924 8.951 8.906 8.951 387,025 +0.00(+0.05%)
Mar 24, 2017 8.938 8.964 8.898 8.947 294,242 +0.03(+0.30%)
Mar 23, 2017 8.942 8.982 8.898 8.920 272,508 -0.02(-0.25%)
Mar 22, 2017 8.933 8.969 8.817 8.942 531,211 +0.01(+0.10%)
Mar 21, 2017 8.996 9.009 8.893 8.933 545,046 -0.05(-0.55%)
Mar 20, 2017 8.991 8.993 8.924 8.982 384,405 +0.01(+0.15%)
Mar 17, 2017 8.929 8.996 8.906 8.969 469,093 +0.07(+0.80%)
Mar 16, 2017 8.960 9.014 8.880 8.898 756,810 -0.04(-0.45%)
Mar 15, 2017 8.906 8.947 8.817 8.938 589,852 +0.05(+0.60%)
Mar 14, 2017 8.942 8.991 8.822 8.884 337,737 -0.07(-0.80%)
Mar 13, 2017 8.951 8.978 8.915 8.956 347,331 +0.00(+0.05%)
Mar 10, 2017 8.804 8.960 8.799 8.951 624,458 +0.14(+1.57%)
Mar 09, 2017 8.715 8.825 8.715 8.813 689,535 +0.04(+0.41%)
Mar 08, 2017 8.657 8.822 8.607 8.777 943,444 +0.07(+0.77%)
Mar 07, 2017 8.715 8.799 8.665 8.710 618,103 -0.02(-0.20%)
Mar 06, 2017 8.634 8.728 8.612 8.728 374,343 +0.09(+1.03%)
Mar 03, 2017 8.741 8.741 8.612 8.639 518,818 -0.14(-1.63%)
Mar 02, 2017 8.657 8.786 8.590 8.781 1,083,187 +0.13(+1.50%)
Mar 01, 2017 8.786 8.786 8.532 8.652 594,701 -0.06(-0.67%)
Feb 28, 2017 8.639 8.750 8.563 8.710 814,426 +0.05(+0.62%)
Feb 27, 2017 8.764 8.764 8.634 8.657 554,803 -0.04(-0.46%)
Feb 24, 2017 8.759 8.759 8.630 8.697 665,078 -0.08(-0.92%)
Feb 23, 2017 8.701 8.960 8.661 8.777 892,175 +0.12(+1.34%)
Feb 22, 2017 8.665 8.695 8.581 8.661 380,575 -0.01(-0.10%)
Feb 21, 2017 8.634 8.692 8.612 8.670 370,436 +0.06(+0.73%)
Feb 17, 2017 8.607 8.607 8.607 0 +0.05(+0.57%)
Feb 16, 2017 8.576 8.603 8.491 8.558 625,364 -0.03(-0.31%)
Feb 15, 2017 8.523 8.609 8.496 8.585 416,930 +0.08(+0.89%)
Feb 14, 2017 8.505 8.532 8.439 8.509 419,187 +0.02(+0.26%)
Feb 13, 2017 8.563 8.567 8.429 8.487 419,149 -0.08(-0.94%)
Feb 10, 2017 8.505 8.567 8.469 8.567 757,661 +0.08(+0.95%)
Feb 09, 2017 8.487 8.523 8.425 8.487 630,868 +0.00(+0.05%)
Feb 08, 2017 8.447 8.488 8.371 8.483 596,057 -0.01(-0.16%)
Feb 07, 2017 8.465 8.500 8.367 8.496 483,822 +0.04(+0.47%)
Feb 06, 2017 8.384 8.465 8.300 8.456 469,645 +0.04(+0.42%)
Feb 03, 2017 8.282 8.500 8.264 8.420 822,030 +0.17(+2.11%)
Feb 02, 2017 8.250 8.291 8.201 8.246 242,630 +0.01(+0.11%)
Feb 01, 2017 8.201 8.277 8.177 8.237 394,703 +0.08(+1.04%)
Jan 31, 2017 8.228 8.229 8.121 8.152 598,948 -0.07(-0.87%)
Jan 30, 2017 8.210 8.264 8.166 8.224 536,256 +0.01(+0.16%)
Jan 27, 2017 8.286 8.322 8.192 8.210 719,641 -0.07(-0.86%)
Jan 26, 2017 8.384 8.407 8.228 8.282 1,243,830 -0.13(-1.54%)
Jan 25, 2017 8.483 8.500 8.344 8.411 640,005 -0.02(-0.21%)
Jan 24, 2017 8.411 8.460 8.393 8.429 357,573 -0.01(-0.11%)
Jan 23, 2017 8.442 8.496 8.407 8.438 289,182 -0.03(-0.32%)
Jan 20, 2017 8.433 8.534 8.407 8.465 622,206 +0.05(+0.58%)
Jan 19, 2017 8.425 8.439 8.389 8.416 340,543 -0.04(-0.53%)
Jan 18, 2017 8.438 8.460 8.349 8.460 450,571 +0.06(+0.74%)
Jan 17, 2017 8.389 8.518 8.358 8.398 578,153 -0.02(-0.21%)
Jan 13, 2017 8.416 8.416 8.416 0 +0.06(+0.75%)
Jan 12, 2017 8.465 8.465 8.273 8.353 627,542 -0.11(-1.32%)
Jan 11, 2017 8.389 8.478 8.367 8.465 344,861 +0.06(+0.69%)
Jan 10, 2017 8.317 8.456 8.317 8.407 573,046 +0.04(+0.43%)
Jan 09, 2017 8.536 8.545 8.362 8.371 707,470 -0.15(-1.78%)
Jan 06, 2017 8.433 8.545 8.420 8.523 660,020 +0.06(+0.69%)
Jan 05, 2017 8.375 8.523 8.375 8.465 720,424 +0.11(+1.28%)
Jan 04, 2017 8.309 8.367 8.237 8.358 1,209,750 +0.12(+1.52%)
Jan 03, 2017 8.349 8.381 8.201 8.233 617,087 -0.10(-1.23%)
Dec 30, 2016 8.335 8.335 8.335 0 +0.09(+1.08%)
Dec 29, 2016 8.233 8.300 8.215 8.246 444,397 +0.06(+0.71%)
Dec 28, 2016 8.255 8.255 8.152 8.188 407,439 -0.06(-0.76%)
Dec 27, 2016 8.334 8.342 8.178 8.250 385,255 -0.03(-0.32%)
Dec 23, 2016 8.277 8.277 8.277 0 -0.02(-0.26%)
Dec 22, 2016 8.303 8.303 8.264 8.299 358,758 -0.00(-0.05%)
Dec 21, 2016 8.307 8.360 8.273 8.303 657,397 +0.00(+0.00%)
Dec 20, 2016 8.368 8.390 8.220 8.303 775,036 -0.02(-0.26%)
Dec 19, 2016 8.172 8.334 8.167 8.325 738,827 +0.17(+2.04%)
Dec 16, 2016 8.163 8.185 8.115 8.159 604,343 +0.02(+0.21%)
Dec 15, 2016 8.106 8.159 8.098 8.141 593,780 +0.05(+0.59%)
Dec 14, 2016 8.150 8.181 8.032 8.093 640,165 -0.06(-0.75%)
Dec 13, 2016 8.102 8.185 8.071 8.154 682,877 +0.01(+0.11%)
Dec 12, 2016 8.172 8.194 8.111 8.146 485,564 -0.01(-0.16%)
Dec 09, 2016 8.233 8.281 8.133 8.159 824,126 -0.07(-0.85%)
Dec 08, 2016 8.150 8.259 8.115 8.229 665,257 +0.09(+1.07%)
Dec 07, 2016 8.084 8.194 8.071 8.141 555,965 +0.06(+0.76%)
Dec 06, 2016 8.028 8.089 8.028 8.080 536,469 +0.05(+0.65%)
Dec 05, 2016 7.993 8.036 7.953 8.028 396,307 +0.08(+1.05%)
Dec 02, 2016 8.032 8.032 7.923 7.945 401,278 -0.07(-0.93%)
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.