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

Tpg Specialty Lending Inc (NY: TSLX )

20.32 +0.53 (+2.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2018 9.205 9.210 9.063 9.087 428,451 -0.09(-0.93%)
Jan 30, 2018 9.186 9.186 9.139 9.172 369,682 -0.04(-0.46%)
Jan 29, 2018 9.257 9.257 9.072 9.214 557,332 -0.04(-0.46%)
Jan 26, 2018 9.295 9.295 9.191 9.257 466,369 -0.03(-0.36%)
Jan 25, 2018 9.347 9.366 9.210 9.290 534,160 -0.06(-0.66%)
Jan 24, 2018 9.295 9.399 9.266 9.352 510,461 +0.05(+0.51%)
Jan 23, 2018 9.333 9.370 9.300 9.304 495,871 -0.05(-0.56%)
Jan 22, 2018 9.413 9.460 9.314 9.356 537,354 -0.04(-0.45%)
Jan 19, 2018 9.356 9.456 9.347 9.399 267,009 +0.04(+0.46%)
Jan 18, 2018 9.489 9.489 9.314 9.356 754,044 -0.10(-1.10%)
Jan 17, 2018 9.484 9.517 9.413 9.460 353,428 -0.02(-0.25%)
Jan 16, 2018 9.484 9.524 9.465 9.484 525,287 -0.00(-0.05%)
Jan 12, 2018 9.489 9.489 9.489 0 +0.02(+0.25%)
Jan 11, 2018 9.366 9.465 9.342 9.465 224,909 +0.10(+1.06%)
Jan 10, 2018 9.437 9.456 9.333 9.366 304,595 -0.07(-0.75%)
Jan 09, 2018 9.460 9.482 9.414 9.437 260,981 -0.02(-0.25%)
Jan 08, 2018 9.484 9.550 9.408 9.460 322,901 -0.00(-0.05%)
Jan 05, 2018 9.451 9.527 9.399 9.465 300,075 +0.08(+0.81%)
Jan 04, 2018 9.413 9.489 9.356 9.389 245,853 -0.01(-0.15%)
Jan 03, 2018 9.423 9.446 9.387 9.404 251,512 +0.00(+0.00%)
Jan 02, 2018 9.432 9.432 9.309 9.404 607,195 +0.04(+0.40%)
Dec 29, 2017 9.366 9.366 9.366 0 -0.11(-1.20%)
Dec 28, 2017 9.389 9.498 9.389 9.479 295,739 +0.09(+0.91%)
Dec 27, 2017 9.470 9.482 9.370 9.394 352,420 -0.07(-0.70%)
Dec 26, 2017 9.460 9.517 9.460 9.460 333,865 -0.03(-0.30%)
Dec 22, 2017 9.493 9.555 9.465 9.489 188,081 +0.01(+0.15%)
Dec 21, 2017 9.465 9.493 9.432 9.475 312,629 +0.01(+0.15%)
Dec 20, 2017 9.560 9.560 9.413 9.460 386,133 +0.02(+0.25%)
Dec 19, 2017 9.522 9.586 9.399 9.437 368,252 -0.09(-0.89%)
Dec 18, 2017 9.574 9.664 9.512 9.522 267,594 -0.02(-0.20%)
Dec 15, 2017 9.560 9.626 9.427 9.541 636,486 -0.03(-0.35%)
Dec 14, 2017 9.555 9.659 9.536 9.574 448,583 -0.03(-0.30%)
Dec 13, 2017 9.602 9.649 9.528 9.602 404,670 +0.00(+0.00%)
Dec 12, 2017 9.653 9.686 9.584 9.602 362,323 -0.05(-0.53%)
Dec 11, 2017 9.560 9.718 9.554 9.653 387,721 +0.12(+1.27%)
Dec 08, 2017 9.570 9.588 9.496 9.533 173,397 -0.03(-0.34%)
Dec 07, 2017 9.468 9.616 9.454 9.565 332,061 +0.07(+0.78%)
Dec 06, 2017 9.421 9.523 9.403 9.491 254,677 +0.06(+0.59%)
Dec 05, 2017 9.463 9.472 9.398 9.435 205,325 +0.00(+0.05%)
Dec 04, 2017 9.444 9.502 9.407 9.431 248,148 +0.00(+0.05%)
Dec 01, 2017 9.509 9.509 9.421 9.426 222,117 -0.07(-0.78%)
Nov 30, 2017 9.598 9.606 9.444 9.500 330,858 -0.06(-0.63%)
Nov 29, 2017 9.560 9.584 9.509 9.560 268,738 +0.03(+0.29%)
Nov 28, 2017 9.560 9.602 9.509 9.533 196,972 -0.01(-0.10%)
Nov 27, 2017 9.639 9.653 9.533 9.542 273,253 -0.10(-1.01%)
Nov 24, 2017 9.648 9.654 9.556 9.639 166,867 +0.01(+0.10%)
Nov 22, 2017 9.551 9.648 9.551 9.630 226,660 +0.11(+1.17%)
Nov 21, 2017 9.588 9.588 9.509 9.519 184,119 -0.03(-0.34%)
Nov 20, 2017 9.514 9.565 9.514 9.551 185,582 +0.05(+0.49%)
Nov 17, 2017 9.463 9.560 9.463 9.505 248,845 +0.03(+0.34%)
Nov 16, 2017 9.482 9.519 9.449 9.472 284,352 +0.03(+0.29%)
Nov 15, 2017 9.426 9.505 9.395 9.445 257,510 -0.00(-0.05%)
Nov 14, 2017 9.454 9.523 9.449 9.449 195,211 -0.00(-0.05%)
Nov 13, 2017 9.412 9.477 9.412 9.454 290,807 +0.04(+0.39%)
Nov 10, 2017 9.486 9.542 9.389 9.417 339,754 -0.12(-1.31%)
Nov 09, 2017 9.616 9.648 9.519 9.542 404,614 -0.08(-0.87%)
Nov 08, 2017 9.297 9.639 9.255 9.625 523,557 +0.26(+2.77%)
Nov 07, 2017 9.371 9.408 9.334 9.366 252,419 -0.02(-0.25%)
Nov 06, 2017 9.440 9.441 9.361 9.389 337,201 -0.05(-0.54%)
Nov 03, 2017 9.366 9.449 9.301 9.440 338,375 +0.06(+0.64%)
Nov 02, 2017 9.431 9.431 9.355 9.380 266,723 -0.06(-0.64%)
Nov 01, 2017 9.519 9.533 9.380 9.440 339,626 -0.02(-0.20%)
Oct 31, 2017 9.565 9.565 9.449 9.459 624,448 -0.09(-0.92%)
Oct 30, 2017 9.551 9.600 9.509 9.547 330,232 +0.00(+0.00%)
Oct 27, 2017 9.459 9.574 9.403 9.547 379,367 +0.13(+1.38%)
Oct 26, 2017 9.449 9.472 9.408 9.417 236,248 -0.01(-0.10%)
Oct 25, 2017 9.574 9.574 9.375 9.426 429,152 -0.18(-1.83%)
Oct 24, 2017 9.653 9.658 9.537 9.602 410,917 -0.03(-0.34%)
Oct 23, 2017 9.579 9.671 9.537 9.634 643,534 +0.08(+0.87%)
Oct 20, 2017 9.616 9.616 9.547 9.551 276,259 -0.01(-0.15%)
Oct 19, 2017 9.588 9.597 9.514 9.565 238,210 -0.01(-0.14%)
Oct 18, 2017 9.579 9.602 9.533 9.579 229,554 +0.03(+0.34%)
Oct 17, 2017 9.616 9.616 9.542 9.547 192,026 -0.06(-0.63%)
Oct 16, 2017 9.621 9.667 9.602 9.607 304,514 +0.00(+0.00%)
Oct 13, 2017 9.634 9.655 9.565 9.607 410,271 -0.03(-0.29%)
Oct 12, 2017 9.676 9.727 9.634 9.634 501,973 -0.04(-0.43%)
Oct 11, 2017 9.736 9.748 9.676 9.676 434,247 -0.01(-0.10%)
Oct 10, 2017 9.713 9.722 9.639 9.685 207,881 +0.00(+0.05%)
Oct 09, 2017 9.648 9.741 9.648 9.681 482,766 +0.05(+0.48%)
Oct 06, 2017 9.736 9.751 9.628 9.634 649,677 -0.14(-1.42%)
Oct 05, 2017 9.736 9.787 9.699 9.773 265,856 +0.04(+0.43%)
Oct 04, 2017 9.736 9.759 9.699 9.732 340,767 +0.02(+0.19%)
Oct 03, 2017 9.695 9.764 9.681 9.713 264,093 +0.01(+0.14%)
Oct 02, 2017 9.676 9.706 9.611 9.699 338,390 +0.00(+0.00%)
Sep 29, 2017 9.685 9.722 9.648 9.699 429,400 +0.08(+0.87%)
Sep 28, 2017 9.537 9.616 9.500 9.616 358,057 +0.08(+0.82%)
Sep 27, 2017 9.551 9.597 9.500 9.537 455,095 +0.01(+0.10%)
Sep 26, 2017 9.301 9.551 9.274 9.528 581,597 +0.24(+2.59%)
Sep 25, 2017 9.398 9.449 9.260 9.287 987,326 -0.12(-1.33%)
Sep 22, 2017 9.343 9.463 9.287 9.412 326,007 +0.08(+0.89%)
Sep 21, 2017 9.385 9.408 9.292 9.329 266,571 -0.05(-0.49%)
Sep 20, 2017 9.394 9.417 9.357 9.375 350,513 -0.01(-0.10%)
Sep 19, 2017 9.352 9.398 9.348 9.385 390,755 +0.06(+0.70%)
Sep 18, 2017 9.311 9.422 9.301 9.320 719,974 +0.01(+0.10%)
Sep 15, 2017 9.232 9.334 9.218 9.311 655,605 +0.08(+0.85%)
Sep 14, 2017 9.102 9.241 9.070 9.232 561,720 +0.12(+1.27%)
Sep 13, 2017 9.048 9.137 9.003 9.116 646,346 +0.07(+0.75%)
Sep 12, 2017 9.039 9.107 8.880 9.048 878,939 -0.03(-0.30%)
Sep 11, 2017 9.089 9.130 9.059 9.075 716,933 -0.01(-0.15%)
Sep 08, 2017 9.211 9.230 9.062 9.089 767,199 -0.13(-1.38%)
Sep 07, 2017 9.275 9.502 9.216 9.216 421,640 -0.09(-0.98%)
Sep 06, 2017 9.339 9.375 9.280 9.307 468,212 -0.05(-0.53%)
Sep 05, 2017 9.461 9.478 9.348 9.357 502,106 -0.10(-1.06%)
Sep 01, 2017 9.425 9.497 9.420 9.456 350,006 +0.04(+0.43%)
Aug 31, 2017 9.529 9.535 9.416 9.416 530,588 -0.06(-0.62%)
Aug 30, 2017 9.493 9.506 9.447 9.475 257,169 -0.01(-0.10%)
Aug 29, 2017 9.443 9.520 9.443 9.484 381,947 +0.01(+0.10%)
Aug 28, 2017 9.538 9.538 9.453 9.475 399,202 -0.05(-0.47%)
Aug 25, 2017 9.551 9.574 9.506 9.520 365,863 +0.00(+0.00%)
Aug 24, 2017 9.556 9.556 9.497 9.520 434,090 -0.03(-0.33%)
Aug 23, 2017 9.515 9.583 9.470 9.551 400,994 +0.01(+0.14%)
Aug 22, 2017 9.479 9.569 9.470 9.538 577,541 +0.07(+0.76%)
Aug 21, 2017 9.470 9.502 9.443 9.466 371,773 -0.00(-0.05%)
Aug 18, 2017 9.610 9.610 9.425 9.470 635,093 -0.14(-1.50%)
Aug 17, 2017 9.737 9.772 9.610 9.615 486,283 -0.14(-1.44%)
Aug 16, 2017 9.759 9.813 9.741 9.755 258,524 -0.01(-0.09%)
Aug 15, 2017 9.755 9.823 9.696 9.764 384,683 +0.05(+0.46%)
Aug 14, 2017 9.678 9.761 9.646 9.719 486,181 +0.08(+0.84%)
Aug 11, 2017 9.565 9.714 9.466 9.637 775,182 +0.03(+0.33%)
Aug 10, 2017 9.696 9.732 9.597 9.606 580,137 -0.10(-1.07%)
Aug 09, 2017 9.610 9.768 9.610 9.710 534,097 +0.08(+0.80%)
Aug 08, 2017 9.574 9.746 9.565 9.633 552,876 +0.06(+0.61%)
Aug 07, 2017 9.538 9.682 9.533 9.574 760,398 +0.03(+0.33%)
Aug 04, 2017 9.574 9.601 9.457 9.542 535,064 -0.01(-0.09%)
Aug 03, 2017 9.601 9.682 9.402 9.551 941,171 +0.16(+1.68%)
Aug 02, 2017 9.380 9.420 9.357 9.393 303,767 +0.02(+0.24%)
Aug 01, 2017 9.393 9.393 9.339 9.371 280,185 -0.01(-0.10%)
Jul 31, 2017 9.353 9.380 9.294 9.380 213,705 +0.05(+0.53%)
Jul 28, 2017 9.371 9.371 9.301 9.330 206,529 -0.04(-0.43%)
Jul 27, 2017 9.303 9.389 9.298 9.371 315,564 +0.06(+0.68%)
Jul 26, 2017 9.285 9.362 9.285 9.307 275,466 +0.04(+0.39%)
Jul 25, 2017 9.240 9.285 9.217 9.271 363,599 +0.06(+0.64%)
Jul 24, 2017 9.339 9.366 9.204 9.213 463,285 -0.15(-1.64%)
Jul 21, 2017 9.326 9.434 9.311 9.366 555,258 +0.07(+0.73%)
Jul 20, 2017 9.339 9.190 9.298 412,081 +0.09(+0.93%)
Jul 19, 2017 9.271 9.280 9.149 9.213 797,381 -0.03(-0.29%)
Jul 18, 2017 9.235 9.298 9.199 9.240 421,071 +0.00(+0.00%)
Jul 17, 2017 9.321 9.348 9.231 9.240 664,363 -0.05(-0.58%)
Jul 14, 2017 9.285 9.326 9.231 9.294 381,794 +0.03(+0.29%)
Jul 13, 2017 9.307 9.330 9.253 9.267 303,210 -0.02(-0.19%)
Jul 12, 2017 9.289 9.357 9.276 9.285 348,252 +0.03(+0.34%)
Jul 11, 2017 9.280 9.280 9.222 9.253 269,428 -0.01(-0.10%)
Jul 10, 2017 9.267 9.321 9.204 9.262 523,603 +0.00(+0.00%)
Jul 07, 2017 9.267 9.298 9.235 9.262 282,073 +0.03(+0.29%)
Jul 06, 2017 9.222 9.280 9.213 9.235 288,936 -0.00(-0.05%)
Jul 05, 2017 9.303 9.383 9.226 9.240 248,358 -0.07(-0.73%)
Jul 03, 2017 9.249 9.348 9.240 9.307 142,867 +0.07(+0.73%)
Jun 30, 2017 9.249 9.271 9.226 9.240 343,064 +0.00(+0.00%)
Jun 29, 2017 9.416 9.416 9.199 9.240 474,079 -0.16(-1.68%)
Jun 28, 2017 9.285 9.407 9.267 9.398 278,864 +0.12(+1.32%)
Jun 27, 2017 9.330 9.416 9.267 9.276 511,610 -0.04(-0.44%)
Jun 26, 2017 9.280 9.348 9.216 9.316 271,442 +0.05(+0.54%)
Jun 23, 2017 9.208 9.271 9.199 9.267 156,308 +0.06(+0.69%)
Jun 22, 2017 9.249 9.280 9.176 9.204 319,710 -0.01(-0.15%)
Jun 21, 2017 9.253 9.293 9.204 9.217 200,100 -0.03(-0.29%)
Jun 20, 2017 9.258 9.307 9.230 9.244 261,332 -0.03(-0.34%)
Jun 19, 2017 9.312 9.348 9.258 9.276 214,347 +0.02(+0.24%)
Jun 16, 2017 9.298 9.298 9.222 9.253 343,536 +0.05(+0.54%)
Jun 15, 2017 9.149 9.210 9.109 9.204 295,319 +0.01(+0.15%)
Jun 14, 2017 9.285 9.285 9.138 9.190 446,818 -0.10(-1.07%)
Jun 13, 2017 9.267 9.308 9.217 9.289 284,069 +0.03(+0.34%)
Jun 12, 2017 9.196 9.267 9.162 9.258 432,726 +0.03(+0.29%)
Jun 09, 2017 9.276 9.302 9.200 9.231 255,133 -0.04(-0.38%)
Jun 08, 2017 9.267 9.293 9.222 9.267 247,374 +0.01(+0.14%)
Jun 07, 2017 9.271 9.284 9.187 9.253 294,463 -0.02(-0.24%)
Jun 06, 2017 9.289 9.311 9.256 9.276 213,268 +0.00(+0.00%)
Jun 05, 2017 9.240 9.298 9.240 9.276 221,918 +0.04(+0.38%)
Jun 02, 2017 9.271 9.300 9.209 9.240 285,924 -0.04(-0.43%)
Jun 01, 2017 9.200 9.307 9.178 9.280 357,713 +0.11(+1.21%)
May 31, 2017 9.196 9.244 9.156 9.169 486,591 -0.02(-0.19%)
May 30, 2017 9.191 9.209 9.125 9.187 224,796 -0.00(-0.05%)
May 26, 2017 9.222 9.227 9.125 9.191 260,314 -0.02(-0.24%)
May 25, 2017 9.258 9.289 9.200 9.213 455,483 +0.00(+0.05%)
May 24, 2017 9.134 9.209 9.084 9.209 395,450 +0.12(+1.27%)
May 23, 2017 9.134 9.138 9.090 9.094 228,993 -0.00(-0.05%)
May 22, 2017 9.116 9.153 9.076 9.098 327,107 +0.03(+0.29%)
May 19, 2017 9.138 9.138 9.028 9.072 256,137 -0.02(-0.24%)
May 18, 2017 9.090 9.134 9.036 9.094 339,940 +0.01(+0.10%)
May 17, 2017 9.138 9.187 9.072 9.085 392,472 -0.10(-1.06%)
May 16, 2017 9.156 9.196 9.094 9.182 361,925 +0.04(+0.44%)
May 15, 2017 9.090 9.174 9.090 9.143 278,809 +0.04(+0.49%)
May 12, 2017 9.063 9.160 9.063 9.098 291,800 +0.03(+0.34%)
May 11, 2017 9.112 9.147 9.045 9.067 377,239 -0.04(-0.49%)
May 10, 2017 9.160 9.160 9.092 9.112 486,817 -0.03(-0.34%)
May 09, 2017 9.112 9.165 9.107 9.143 350,703 +0.04(+0.39%)
May 08, 2017 9.090 9.218 9.072 9.107 408,505 +0.04(+0.44%)
May 05, 2017 9.041 9.101 8.997 9.067 498,780 +0.08(+0.89%)
May 04, 2017 9.231 9.337 8.926 8.988 832,625 -0.17(-1.88%)
May 03, 2017 9.280 9.280 9.151 9.160 448,636 -0.13(-1.38%)
May 02, 2017 9.280 9.333 9.262 9.289 271,488 +0.01(+0.14%)
May 01, 2017 9.275 9.298 9.218 9.275 286,129 +0.02(+0.24%)
Apr 28, 2017 9.275 9.293 9.187 9.253 366,180 +0.03(+0.29%)
Apr 27, 2017 9.218 9.267 9.174 9.227 279,392 +0.03(+0.34%)
Apr 26, 2017 9.174 9.311 9.174 9.196 445,011 +0.02(+0.19%)
Apr 25, 2017 9.205 9.258 9.147 9.178 565,467 +0.07(+0.78%)
Apr 24, 2017 9.151 9.160 9.098 9.107 205,438 +0.00(+0.00%)
Apr 21, 2017 9.174 9.222 9.081 9.107 451,766 -0.03(-0.34%)
Apr 20, 2017 9.112 9.151 9.077 9.138 239,331 +0.04(+0.44%)
Apr 19, 2017 9.143 9.151 9.085 9.098 213,672 -0.04(-0.39%)
Apr 18, 2017 9.050 9.151 9.050 9.134 486,532 +0.07(+0.73%)
Apr 17, 2017 9.072 9.108 9.036 9.067 377,897 +0.03(+0.29%)
Apr 13, 2017 9.076 9.129 9.041 9.041 336,878 -0.04(-0.44%)
Apr 12, 2017 9.107 9.147 9.050 9.081 506,013 -0.03(-0.34%)
Apr 11, 2017 9.090 9.112 8.966 9.112 290,314 +0.05(+0.59%)
Apr 10, 2017 9.120 9.125 9.045 9.059 435,956 -0.06(-0.68%)
Apr 07, 2017 9.090 9.138 9.041 9.120 694,636 +0.03(+0.29%)
Apr 06, 2017 9.041 9.107 8.970 9.094 471,746 +0.08(+0.93%)
Apr 05, 2017 9.019 9.067 8.943 9.010 633,207 +0.01(+0.10%)
Apr 04, 2017 8.901 9.001 8.892 9.001 763,098 +0.11(+1.22%)
Apr 03, 2017 8.910 8.923 8.832 8.892 416,070 +0.04(+0.44%)
Mar 31, 2017 8.823 8.879 8.784 8.853 536,484 +0.06(+0.64%)
Mar 30, 2017 8.819 8.858 8.793 8.797 338,038 +0.00(+0.05%)
Mar 29, 2017 8.641 8.806 8.602 8.793 406,298 +0.11(+1.25%)
Mar 28, 2017 8.727 8.736 8.671 8.684 566,645 -0.03(-0.30%)
Mar 27, 2017 8.684 8.710 8.667 8.710 397,731 +0.00(+0.05%)
Mar 24, 2017 8.697 8.723 8.658 8.706 302,382 +0.03(+0.30%)
Mar 23, 2017 8.701 8.740 8.658 8.680 280,046 -0.02(-0.25%)
Mar 22, 2017 8.693 8.727 8.580 8.701 545,906 +0.01(+0.10%)
Mar 21, 2017 8.754 8.767 8.654 8.693 560,123 -0.05(-0.55%)
Mar 20, 2017 8.749 8.751 8.684 8.740 395,039 +0.01(+0.15%)
Mar 17, 2017 8.688 8.754 8.667 8.727 482,070 +0.07(+0.80%)
Mar 16, 2017 8.719 8.771 8.641 8.658 777,745 -0.04(-0.45%)
Mar 15, 2017 8.667 8.706 8.580 8.697 606,168 +0.05(+0.60%)
Mar 14, 2017 8.701 8.749 8.584 8.645 347,080 -0.07(-0.80%)
Mar 13, 2017 8.710 8.736 8.675 8.714 356,939 +0.00(+0.05%)
Mar 10, 2017 8.567 8.719 8.562 8.710 641,732 +0.13(+1.57%)
Mar 09, 2017 8.480 8.588 8.480 8.575 708,609 +0.03(+0.41%)
Mar 08, 2017 8.424 8.584 8.376 8.541 969,543 +0.07(+0.77%)
Mar 07, 2017 8.480 8.562 8.432 8.476 635,201 -0.02(-0.20%)
Mar 06, 2017 8.402 8.493 8.380 8.493 384,698 +0.09(+1.03%)
Mar 03, 2017 8.506 8.506 8.380 8.406 533,170 -0.14(-1.63%)
Mar 02, 2017 8.424 8.549 8.358 8.545 1,113,151 +0.13(+1.50%)
Mar 01, 2017 8.549 8.549 8.302 8.419 611,152 -0.06(-0.67%)
Feb 28, 2017 8.406 8.515 8.332 8.476 836,955 +0.05(+0.62%)
Feb 27, 2017 8.528 8.528 8.402 8.424 570,151 -0.04(-0.46%)
Feb 24, 2017 8.523 8.523 8.397 8.463 683,476 -0.08(-0.92%)
Feb 23, 2017 8.467 8.719 8.428 8.541 916,855 +0.11(+1.34%)
Feb 22, 2017 8.432 8.461 8.350 8.428 391,103 -0.01(-0.10%)
Feb 21, 2017 8.402 8.458 8.380 8.437 380,684 +0.06(+0.73%)
Feb 17, 2017 8.376 8.376 8.376 0 +0.05(+0.57%)
Feb 16, 2017 8.345 8.371 8.263 8.328 642,663 -0.03(-0.31%)
Feb 15, 2017 8.293 8.377 8.267 8.354 428,463 +0.07(+0.89%)
Feb 14, 2017 8.276 8.302 8.212 8.280 430,782 +0.02(+0.26%)
Feb 13, 2017 8.332 8.337 8.202 8.259 430,743 -0.08(-0.94%)
Feb 10, 2017 8.276 8.337 8.241 8.337 778,620 +0.08(+0.95%)
Feb 09, 2017 8.259 8.293 8.198 8.259 648,319 +0.00(+0.05%)
Feb 08, 2017 8.219 8.260 8.146 8.254 612,546 -0.01(-0.16%)
Feb 07, 2017 8.237 8.272 8.141 8.267 497,205 +0.04(+0.47%)
Feb 06, 2017 8.159 8.237 8.076 8.228 482,636 +0.03(+0.42%)
Feb 03, 2017 8.059 8.272 8.041 8.193 844,769 +0.17(+2.11%)
Feb 02, 2017 8.028 8.067 7.981 8.024 249,342 +0.01(+0.11%)
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.