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

Tpg Specialty Lending Inc (NY: TSLX )

20.68 +0.22 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 9.407 9.412 9.262 9.286 419,241 -0.09(-0.93%)
Jan 30, 2018 9.388 9.388 9.339 9.373 361,735 -0.04(-0.46%)
Jan 29, 2018 9.460 9.460 9.272 9.417 545,352 -0.04(-0.46%)
Jan 26, 2018 9.499 9.499 9.393 9.460 456,345 -0.03(-0.36%)
Jan 25, 2018 9.552 9.571 9.412 9.494 522,678 -0.06(-0.66%)
Jan 24, 2018 9.499 9.605 9.470 9.557 499,488 +0.05(+0.51%)
Jan 23, 2018 9.538 9.576 9.504 9.509 485,212 -0.05(-0.56%)
Jan 22, 2018 9.620 9.668 9.518 9.562 525,803 -0.04(-0.45%)
Jan 19, 2018 9.562 9.663 9.552 9.605 261,269 +0.04(+0.45%)
Jan 18, 2018 9.697 9.697 9.518 9.562 737,835 -0.11(-1.10%)
Jan 17, 2018 9.692 9.726 9.620 9.668 345,831 -0.02(-0.25%)
Jan 16, 2018 9.692 9.733 9.673 9.692 513,996 -0.00(-0.05%)
Jan 12, 2018 9.697 9.697 9.697 0 +0.02(+0.25%)
Jan 11, 2018 9.571 9.673 9.547 9.673 220,074 +0.10(+1.06%)
Jan 10, 2018 9.644 9.663 9.538 9.571 298,048 -0.07(-0.75%)
Jan 09, 2018 9.668 9.690 9.620 9.644 255,372 -0.02(-0.25%)
Jan 08, 2018 9.692 9.760 9.615 9.668 315,960 -0.00(-0.05%)
Jan 05, 2018 9.659 9.736 9.605 9.673 293,625 +0.08(+0.81%)
Jan 04, 2018 9.620 9.697 9.562 9.596 240,568 -0.01(-0.15%)
Jan 03, 2018 9.630 9.654 9.593 9.610 246,106 +0.00(+0.00%)
Jan 02, 2018 9.639 9.639 9.513 9.610 594,143 +0.04(+0.40%)
Dec 29, 2017 9.571 9.571 9.571 0 -0.12(-1.20%)
Dec 28, 2017 9.596 9.707 9.596 9.688 289,382 +0.09(+0.91%)
Dec 27, 2017 9.678 9.691 9.576 9.600 344,845 -0.07(-0.70%)
Dec 26, 2017 9.668 9.726 9.668 9.668 326,688 -0.03(-0.30%)
Dec 22, 2017 9.702 9.765 9.673 9.697 184,039 +0.01(+0.15%)
Dec 21, 2017 9.673 9.702 9.639 9.683 305,909 +0.01(+0.15%)
Dec 20, 2017 9.770 9.770 9.620 9.668 377,833 +0.02(+0.25%)
Dec 19, 2017 9.731 9.796 9.605 9.644 360,337 -0.09(-0.89%)
Dec 18, 2017 9.784 9.876 9.721 9.731 261,842 -0.02(-0.20%)
Dec 15, 2017 9.770 9.837 9.634 9.750 622,804 -0.03(-0.35%)
Dec 14, 2017 9.765 9.871 9.746 9.784 438,941 -0.03(-0.30%)
Dec 13, 2017 9.813 9.861 9.737 9.813 395,971 +0.00(+0.00%)
Dec 12, 2017 9.865 9.899 9.794 9.813 354,535 -0.05(-0.53%)
Dec 11, 2017 9.771 9.932 9.763 9.865 379,387 +0.12(+1.27%)
Dec 08, 2017 9.780 9.799 9.704 9.742 169,670 -0.03(-0.34%)
Dec 07, 2017 9.676 9.827 9.661 9.775 324,923 +0.08(+0.78%)
Dec 06, 2017 9.628 9.733 9.609 9.699 249,202 +0.06(+0.59%)
Dec 05, 2017 9.671 9.681 9.604 9.642 200,912 +0.00(+0.05%)
Dec 04, 2017 9.652 9.710 9.614 9.638 242,814 +0.00(+0.05%)
Dec 01, 2017 9.718 9.718 9.628 9.633 217,342 -0.08(-0.78%)
Nov 30, 2017 9.808 9.817 9.652 9.709 323,746 -0.06(-0.63%)
Nov 29, 2017 9.771 9.794 9.718 9.771 262,962 +0.03(+0.29%)
Nov 28, 2017 9.770 9.813 9.718 9.742 192,738 -0.01(-0.10%)
Nov 27, 2017 9.851 9.865 9.742 9.752 267,380 -0.10(-1.01%)
Nov 24, 2017 9.860 9.866 9.766 9.851 163,280 +0.01(+0.10%)
Nov 22, 2017 9.761 9.860 9.761 9.841 221,788 +0.11(+1.17%)
Nov 21, 2017 9.799 9.799 9.718 9.728 180,161 -0.03(-0.34%)
Nov 20, 2017 9.723 9.775 9.723 9.761 181,592 +0.05(+0.49%)
Nov 17, 2017 9.671 9.770 9.671 9.714 243,496 +0.03(+0.34%)
Nov 16, 2017 9.690 9.728 9.657 9.681 278,240 +0.03(+0.29%)
Nov 15, 2017 9.633 9.714 9.601 9.652 251,975 -0.00(-0.05%)
Nov 14, 2017 9.662 9.733 9.657 9.657 191,015 -0.00(-0.05%)
Nov 13, 2017 9.619 9.685 9.619 9.662 284,556 +0.04(+0.39%)
Nov 10, 2017 9.695 9.752 9.595 9.624 332,450 -0.13(-1.31%)
Nov 09, 2017 9.827 9.860 9.728 9.752 395,916 -0.09(-0.87%)
Nov 08, 2017 9.501 9.851 9.458 9.837 512,303 +0.26(+2.77%)
Nov 07, 2017 9.577 9.614 9.539 9.572 246,993 -0.02(-0.25%)
Nov 06, 2017 9.647 9.648 9.567 9.595 329,953 -0.05(-0.54%)
Nov 03, 2017 9.572 9.657 9.506 9.647 331,101 +0.06(+0.64%)
Nov 02, 2017 9.638 9.638 9.561 9.586 260,989 -0.06(-0.64%)
Nov 01, 2017 9.728 9.742 9.586 9.647 332,326 -0.02(-0.20%)
Oct 31, 2017 9.775 9.775 9.657 9.666 611,025 -0.09(-0.92%)
Oct 30, 2017 9.761 9.811 9.718 9.756 323,134 +0.00(+0.00%)
Oct 27, 2017 9.666 9.785 9.610 9.756 371,212 +0.13(+1.38%)
Oct 26, 2017 9.657 9.681 9.614 9.624 231,170 -0.01(-0.10%)
Oct 25, 2017 9.785 9.785 9.581 9.633 419,927 -0.18(-1.83%)
Oct 24, 2017 9.865 9.870 9.747 9.813 402,085 -0.03(-0.34%)
Oct 23, 2017 9.789 9.884 9.747 9.846 629,701 +0.09(+0.87%)
Oct 20, 2017 9.827 9.827 9.756 9.761 270,321 -0.01(-0.15%)
Oct 19, 2017 9.799 9.808 9.723 9.775 233,090 -0.01(-0.14%)
Oct 18, 2017 9.789 9.813 9.742 9.789 224,619 +0.03(+0.34%)
Oct 17, 2017 9.827 9.827 9.752 9.756 187,898 -0.06(-0.63%)
Oct 16, 2017 9.832 9.879 9.813 9.818 297,969 +0.00(+0.00%)
Oct 13, 2017 9.846 9.867 9.775 9.818 401,452 -0.03(-0.29%)
Oct 12, 2017 9.889 9.941 9.846 9.846 491,183 -0.04(-0.43%)
Oct 11, 2017 9.950 9.962 9.889 9.889 424,913 -0.01(-0.10%)
Oct 10, 2017 9.926 9.936 9.851 9.898 203,412 +0.00(+0.05%)
Oct 09, 2017 9.860 9.955 9.860 9.893 472,389 +0.05(+0.48%)
Oct 06, 2017 9.950 9.965 9.840 9.846 635,712 -0.14(-1.42%)
Oct 05, 2017 9.950 10.00 9.912 9.988 260,141 +0.04(+0.43%)
Oct 04, 2017 9.950 9.974 9.912 9.945 333,442 +0.02(+0.19%)
Oct 03, 2017 9.908 9.979 9.893 9.926 258,416 +0.01(+0.14%)
Oct 02, 2017 9.889 9.919 9.822 9.912 331,116 +0.00(+0.00%)
Sep 29, 2017 9.898 9.936 9.860 9.912 420,170 +0.09(+0.87%)
Sep 28, 2017 9.747 9.827 9.709 9.827 350,361 +0.08(+0.82%)
Sep 27, 2017 9.761 9.808 9.709 9.747 445,312 +0.01(+0.10%)
Sep 26, 2017 9.506 9.761 9.477 9.737 569,096 +0.25(+2.59%)
Sep 25, 2017 9.605 9.657 9.463 9.491 966,104 -0.13(-1.33%)
Sep 22, 2017 9.548 9.671 9.491 9.619 319,000 +0.09(+0.89%)
Sep 21, 2017 9.591 9.614 9.496 9.534 260,841 -0.05(-0.49%)
Sep 20, 2017 9.600 9.624 9.562 9.581 342,979 -0.01(-0.10%)
Sep 19, 2017 9.558 9.605 9.553 9.591 382,356 +0.07(+0.70%)
Sep 18, 2017 9.515 9.629 9.506 9.525 704,498 +0.01(+0.10%)
Sep 15, 2017 9.435 9.539 9.420 9.515 641,512 +0.08(+0.85%)
Sep 14, 2017 9.302 9.444 9.269 9.435 549,646 +0.12(+1.27%)
Sep 13, 2017 9.247 9.337 9.200 9.316 632,452 +0.07(+0.75%)
Sep 12, 2017 9.238 9.307 9.075 9.247 860,046 -0.03(-0.30%)
Sep 11, 2017 9.289 9.330 9.258 9.275 701,522 -0.01(-0.15%)
Sep 08, 2017 9.414 9.432 9.261 9.289 750,707 -0.13(-1.38%)
Sep 07, 2017 9.479 9.711 9.418 9.418 412,576 -0.09(-0.98%)
Sep 06, 2017 9.544 9.581 9.483 9.511 458,148 -0.05(-0.53%)
Sep 05, 2017 9.669 9.686 9.553 9.562 491,313 -0.10(-1.06%)
Sep 01, 2017 9.632 9.706 9.627 9.664 342,482 +0.04(+0.43%)
Aug 31, 2017 9.738 9.745 9.622 9.622 519,183 -0.06(-0.62%)
Aug 30, 2017 9.701 9.715 9.655 9.683 251,641 -0.01(-0.10%)
Aug 29, 2017 9.650 9.729 9.650 9.692 373,737 +0.01(+0.10%)
Aug 28, 2017 9.747 9.747 9.660 9.683 390,621 -0.05(-0.47%)
Aug 25, 2017 9.761 9.784 9.715 9.729 357,999 +0.00(+0.00%)
Aug 24, 2017 9.766 9.766 9.706 9.729 424,759 -0.03(-0.33%)
Aug 23, 2017 9.724 9.794 9.678 9.761 392,375 +0.01(+0.14%)
Aug 22, 2017 9.687 9.780 9.678 9.747 565,127 +0.07(+0.76%)
Aug 21, 2017 9.678 9.710 9.650 9.674 363,781 -0.00(-0.05%)
Aug 18, 2017 9.821 9.821 9.632 9.678 621,441 -0.15(-1.50%)
Aug 17, 2017 9.951 9.987 9.821 9.826 475,830 -0.14(-1.44%)
Aug 16, 2017 9.974 10.03 9.955 9.969 252,967 -0.01(-0.09%)
Aug 15, 2017 9.969 10.04 9.909 9.978 376,414 +0.05(+0.46%)
Aug 14, 2017 9.891 9.976 9.858 9.932 475,731 +0.08(+0.84%)
Aug 11, 2017 9.775 9.928 9.674 9.849 758,519 +0.03(+0.33%)
Aug 10, 2017 9.909 9.946 9.807 9.817 567,667 -0.11(-1.07%)
Aug 09, 2017 9.821 9.983 9.821 9.923 522,616 +0.08(+0.80%)
Aug 08, 2017 9.784 9.960 9.775 9.844 540,992 +0.06(+0.61%)
Aug 07, 2017 9.747 9.895 9.743 9.784 744,053 +0.03(+0.33%)
Aug 04, 2017 9.784 9.812 9.664 9.752 523,562 -0.01(-0.09%)
Aug 03, 2017 9.812 9.895 9.609 9.761 920,941 +0.16(+1.68%)
Aug 02, 2017 9.586 9.627 9.563 9.600 297,238 +0.02(+0.24%)
Aug 01, 2017 9.600 9.600 9.544 9.577 274,162 -0.01(-0.10%)
Jul 31, 2017 9.558 9.586 9.498 9.586 209,111 +0.05(+0.53%)
Jul 28, 2017 9.577 9.577 9.505 9.535 202,090 -0.04(-0.43%)
Jul 27, 2017 9.507 9.595 9.503 9.577 308,781 +0.06(+0.68%)
Jul 26, 2017 9.489 9.567 9.489 9.512 269,545 +0.04(+0.39%)
Jul 25, 2017 9.443 9.489 9.420 9.475 355,783 +0.06(+0.64%)
Jul 24, 2017 9.544 9.572 9.406 9.415 453,326 -0.16(-1.64%)
Jul 21, 2017 9.530 9.641 9.516 9.572 543,322 +0.07(+0.73%)
Jul 20, 2017 9.544 9.392 9.503 403,223 +0.09(+0.93%)
Jul 19, 2017 9.475 9.484 9.350 9.415 780,241 -0.03(-0.29%)
Jul 18, 2017 9.438 9.503 9.401 9.443 412,020 +0.00(+0.00%)
Jul 17, 2017 9.526 9.553 9.433 9.443 650,083 -0.06(-0.58%)
Jul 14, 2017 9.489 9.530 9.433 9.498 373,587 +0.03(+0.29%)
Jul 13, 2017 9.512 9.535 9.457 9.470 296,692 -0.02(-0.19%)
Jul 12, 2017 9.493 9.563 9.480 9.489 340,766 +0.03(+0.34%)
Jul 11, 2017 9.484 9.484 9.424 9.457 263,637 -0.01(-0.10%)
Jul 10, 2017 9.470 9.526 9.406 9.466 512,348 +0.00(+0.00%)
Jul 07, 2017 9.470 9.503 9.438 9.466 276,010 +0.03(+0.29%)
Jul 06, 2017 9.424 9.484 9.415 9.438 282,725 -0.00(-0.05%)
Jul 05, 2017 9.507 9.590 9.429 9.443 243,019 -0.07(-0.73%)
Jul 03, 2017 9.452 9.553 9.443 9.512 139,796 +0.07(+0.73%)
Jun 30, 2017 9.452 9.475 9.429 9.443 335,690 +0.00(+0.00%)
Jun 29, 2017 9.623 9.623 9.401 9.443 463,889 -0.16(-1.68%)
Jun 28, 2017 9.489 9.614 9.470 9.604 272,869 +0.12(+1.32%)
Jun 27, 2017 9.535 9.623 9.470 9.480 500,612 -0.04(-0.44%)
Jun 26, 2017 9.484 9.553 9.418 9.521 265,608 +0.05(+0.54%)
Jun 23, 2017 9.410 9.475 9.401 9.470 152,948 +0.06(+0.69%)
Jun 22, 2017 9.452 9.484 9.378 9.406 312,837 -0.01(-0.15%)
Jun 21, 2017 9.457 9.497 9.406 9.420 195,798 -0.03(-0.29%)
Jun 20, 2017 9.461 9.512 9.433 9.447 255,715 -0.03(-0.34%)
Jun 19, 2017 9.517 9.553 9.461 9.480 209,739 +0.02(+0.24%)
Jun 16, 2017 9.503 9.503 9.424 9.457 336,151 +0.05(+0.54%)
Jun 15, 2017 9.350 9.413 9.309 9.406 288,971 +0.01(+0.15%)
Jun 14, 2017 9.489 9.489 9.339 9.392 437,214 -0.10(-1.07%)
Jun 13, 2017 9.470 9.513 9.420 9.493 277,963 +0.03(+0.34%)
Jun 12, 2017 9.398 9.470 9.364 9.461 423,424 +0.03(+0.29%)
Jun 09, 2017 9.479 9.506 9.402 9.434 249,649 -0.04(-0.38%)
Jun 08, 2017 9.470 9.497 9.425 9.470 242,057 +0.01(+0.14%)
Jun 07, 2017 9.475 9.488 9.389 9.457 288,133 -0.02(-0.24%)
Jun 06, 2017 9.493 9.516 9.459 9.479 208,684 +0.00(+0.00%)
Jun 05, 2017 9.443 9.502 9.443 9.479 217,147 +0.04(+0.38%)
Jun 02, 2017 9.475 9.505 9.411 9.443 279,778 -0.04(-0.43%)
Jun 01, 2017 9.402 9.511 9.380 9.484 350,024 +0.11(+1.21%)
May 31, 2017 9.398 9.448 9.357 9.371 476,132 -0.02(-0.19%)
May 30, 2017 9.393 9.411 9.325 9.389 219,963 -0.00(-0.05%)
May 26, 2017 9.425 9.429 9.325 9.393 254,718 -0.02(-0.24%)
May 25, 2017 9.461 9.493 9.402 9.416 445,692 +0.00(+0.05%)
May 24, 2017 9.334 9.411 9.284 9.411 386,950 +0.12(+1.27%)
May 23, 2017 9.334 9.339 9.289 9.294 224,071 -0.00(-0.05%)
May 22, 2017 9.316 9.354 9.276 9.298 320,075 +0.03(+0.29%)
May 19, 2017 9.339 9.339 9.226 9.271 250,631 -0.02(-0.24%)
May 18, 2017 9.289 9.334 9.234 9.294 332,633 +0.01(+0.10%)
May 17, 2017 9.339 9.389 9.271 9.285 384,036 -0.10(-1.06%)
May 16, 2017 9.357 9.398 9.294 9.384 354,145 +0.04(+0.44%)
May 15, 2017 9.289 9.375 9.289 9.343 272,816 +0.05(+0.49%)
May 12, 2017 9.262 9.361 9.262 9.298 285,528 +0.03(+0.34%)
May 11, 2017 9.312 9.348 9.244 9.267 369,130 -0.05(-0.49%)
May 10, 2017 9.362 9.362 9.291 9.312 476,352 -0.03(-0.34%)
May 09, 2017 9.312 9.366 9.307 9.343 343,165 +0.04(+0.39%)
May 08, 2017 9.289 9.420 9.271 9.307 399,724 +0.04(+0.44%)
May 05, 2017 9.239 9.300 9.194 9.267 488,058 +0.08(+0.89%)
May 04, 2017 9.434 9.542 9.122 9.185 814,728 -0.18(-1.88%)
May 03, 2017 9.484 9.484 9.353 9.362 438,992 -0.13(-1.38%)
May 02, 2017 9.484 9.538 9.466 9.493 265,652 +0.01(+0.14%)
May 01, 2017 9.479 9.502 9.420 9.479 279,978 +0.02(+0.24%)
Apr 28, 2017 9.479 9.497 9.389 9.457 358,309 +0.03(+0.29%)
Apr 27, 2017 9.420 9.470 9.375 9.429 273,387 +0.03(+0.34%)
Apr 26, 2017 9.375 9.515 9.375 9.398 435,446 +0.02(+0.19%)
Apr 25, 2017 9.407 9.461 9.348 9.380 553,312 +0.07(+0.78%)
Apr 24, 2017 9.353 9.362 9.298 9.307 201,022 +0.00(+0.00%)
Apr 21, 2017 9.375 9.425 9.280 9.307 442,055 -0.03(-0.34%)
Apr 20, 2017 9.312 9.353 9.277 9.339 234,187 +0.04(+0.44%)
Apr 19, 2017 9.343 9.353 9.285 9.298 209,079 -0.04(-0.39%)
Apr 18, 2017 9.248 9.353 9.248 9.334 476,074 +0.07(+0.73%)
Apr 17, 2017 9.271 9.308 9.235 9.267 369,774 +0.03(+0.29%)
Apr 13, 2017 9.276 9.330 9.239 9.239 329,637 -0.04(-0.44%)
Apr 12, 2017 9.307 9.348 9.248 9.280 495,136 -0.03(-0.34%)
Apr 11, 2017 9.289 9.312 9.163 9.312 284,073 +0.05(+0.59%)
Apr 10, 2017 9.321 9.325 9.244 9.258 426,585 -0.06(-0.68%)
Apr 07, 2017 9.289 9.339 9.239 9.321 679,705 +0.03(+0.29%)
Apr 06, 2017 9.239 9.307 9.167 9.294 461,606 +0.09(+0.93%)
Apr 05, 2017 9.217 9.267 9.140 9.208 619,596 +0.01(+0.10%)
Apr 04, 2017 9.097 9.199 9.088 9.199 746,694 +0.11(+1.22%)
Apr 03, 2017 9.106 9.119 9.026 9.088 407,127 +0.04(+0.44%)
Mar 31, 2017 9.017 9.075 8.977 9.048 524,952 +0.06(+0.64%)
Mar 30, 2017 9.012 9.052 8.986 8.990 330,771 +0.00(+0.05%)
Mar 29, 2017 8.830 8.999 8.790 8.986 397,565 +0.11(+1.25%)
Mar 28, 2017 8.919 8.928 8.861 8.875 554,465 -0.03(-0.30%)
Mar 27, 2017 8.875 8.901 8.857 8.901 389,182 +0.00(+0.05%)
Mar 24, 2017 8.888 8.915 8.848 8.897 295,882 +0.03(+0.30%)
Mar 23, 2017 8.893 8.932 8.848 8.870 274,027 -0.02(-0.25%)
Mar 22, 2017 8.884 8.919 8.768 8.893 534,172 +0.01(+0.10%)
Mar 21, 2017 8.946 8.959 8.844 8.884 548,083 -0.05(-0.55%)
Mar 20, 2017 8.941 8.944 8.875 8.932 386,547 +0.01(+0.15%)
Mar 17, 2017 8.879 8.946 8.857 8.919 471,707 +0.07(+0.80%)
Mar 16, 2017 8.910 8.964 8.830 8.848 761,027 -0.04(-0.45%)
Mar 15, 2017 8.857 8.897 8.768 8.888 593,139 +0.05(+0.60%)
Mar 14, 2017 8.893 8.941 8.773 8.835 339,619 -0.07(-0.80%)
Mar 13, 2017 8.901 8.928 8.866 8.906 349,266 +0.00(+0.05%)
Mar 10, 2017 8.755 8.910 8.751 8.901 627,938 +0.14(+1.57%)
Mar 09, 2017 8.666 8.776 8.666 8.764 693,377 +0.04(+0.41%)
Mar 08, 2017 8.609 8.773 8.560 8.728 948,702 +0.07(+0.77%)
Mar 07, 2017 8.666 8.751 8.617 8.662 621,547 -0.02(-0.20%)
Mar 06, 2017 8.586 8.680 8.564 8.680 376,429 +0.09(+1.03%)
Mar 03, 2017 8.693 8.693 8.564 8.591 521,710 -0.14(-1.63%)
Mar 02, 2017 8.609 8.737 8.542 8.733 1,089,223 +0.13(+1.50%)
Mar 01, 2017 8.737 8.737 8.484 8.604 598,015 -0.06(-0.67%)
Feb 28, 2017 8.591 8.702 8.515 8.662 818,964 +0.05(+0.62%)
Feb 27, 2017 8.715 8.715 8.586 8.609 557,895 -0.04(-0.46%)
Feb 24, 2017 8.711 8.711 8.582 8.649 668,784 -0.08(-0.92%)
Feb 23, 2017 8.653 8.910 8.613 8.728 897,147 +0.12(+1.34%)
Feb 22, 2017 8.617 8.647 8.533 8.613 382,696 -0.01(-0.10%)
Feb 21, 2017 8.586 8.644 8.564 8.622 372,501 +0.06(+0.73%)
Feb 17, 2017 8.560 8.560 8.560 0 +0.05(+0.57%)
Feb 16, 2017 8.529 8.555 8.444 8.511 628,849 -0.03(-0.31%)
Feb 15, 2017 8.475 8.561 8.449 8.538 419,253 +0.08(+0.89%)
Feb 14, 2017 8.458 8.484 8.393 8.462 421,523 +0.02(+0.26%)
Feb 13, 2017 8.515 8.520 8.382 8.440 421,484 -0.08(-0.94%)
Feb 10, 2017 8.458 8.520 8.422 8.520 761,884 +0.08(+0.95%)
Feb 09, 2017 8.440 8.475 8.378 8.440 634,383 +0.00(+0.05%)
Feb 08, 2017 8.400 8.441 8.325 8.436 599,379 -0.01(-0.16%)
Feb 07, 2017 8.418 8.453 8.320 8.449 486,518 +0.04(+0.47%)
Feb 06, 2017 8.338 8.418 8.254 8.409 472,262 +0.04(+0.42%)
Feb 03, 2017 8.236 8.453 8.218 8.373 826,610 +0.17(+2.11%)
Feb 02, 2017 8.205 8.245 8.156 8.200 243,982 +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.