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

Tpg Specialty Lending Inc (NY: TSLX )

21.45 -0.23 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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, 2016 7.848 7.873 7.780 7.827 455,182 +0.00(+0.05%)
Nov 29, 2016 7.814 7.848 7.788 7.822 387,385 +0.03(+0.44%)
Nov 28, 2016 7.908 7.938 7.767 7.788 458,761 -0.20(-2.56%)
Nov 25, 2016 7.848 7.993 7.848 7.993 258,966 +0.17(+2.18%)
Nov 23, 2016 7.822 7.822 7.822 0 -0.04(-0.54%)
Nov 22, 2016 7.848 7.891 7.822 7.865 306,821 +0.06(+0.71%)
Nov 21, 2016 7.878 7.895 7.784 7.809 356,231 -0.04(-0.54%)
Nov 18, 2016 7.899 7.899 7.750 7.852 472,611 -0.02(-0.22%)
Nov 17, 2016 7.899 7.920 7.861 7.869 312,976 -0.00(-0.05%)
Nov 16, 2016 7.728 7.873 7.686 7.873 482,108 +0.17(+2.16%)
Nov 15, 2016 7.703 7.758 7.677 7.707 286,532 +0.03(+0.39%)
Nov 14, 2016 7.677 7.737 7.656 7.677 505,072 +0.03(+0.33%)
Nov 11, 2016 7.647 7.673 7.570 7.651 344,750 -0.03(-0.33%)
Nov 10, 2016 7.707 7.835 7.664 7.677 466,616 -0.08(-0.99%)
Nov 09, 2016 7.711 7.793 7.711 7.754 285,438 +0.00(+0.06%)
Nov 08, 2016 7.647 7.835 7.647 7.750 619,420 +0.18(+2.31%)
Nov 07, 2016 7.451 7.575 7.451 7.575 221,360 +0.13(+1.72%)
Nov 04, 2016 7.434 7.511 7.429 7.447 356,795 +0.00(+0.06%)
Nov 03, 2016 7.515 7.532 7.434 7.442 291,457 -0.04(-0.51%)
Nov 02, 2016 7.558 7.596 7.473 7.481 310,847 -0.09(-1.18%)
Nov 01, 2016 7.643 7.647 7.528 7.570 384,642 -0.08(-1.06%)
Oct 31, 2016 7.771 7.771 7.630 7.651 402,437 -0.06(-0.78%)
Oct 28, 2016 7.677 7.733 7.643 7.711 230,126 +0.04(+0.50%)
Oct 27, 2016 7.681 7.694 7.632 7.673 225,428 +0.02(+0.22%)
Oct 26, 2016 7.669 7.686 7.613 7.656 481,249 +0.03(+0.39%)
Oct 25, 2016 7.604 7.686 7.592 7.626 331,485 -0.00(-0.06%)
Oct 24, 2016 7.579 7.643 7.575 7.630 222,341 +0.06(+0.85%)
Oct 21, 2016 7.558 7.600 7.548 7.566 143,974 +0.01(+0.17%)
Oct 20, 2016 7.511 7.558 7.502 7.553 133,496 +0.03(+0.45%)
Oct 19, 2016 7.545 7.558 7.502 7.519 239,475 +0.02(+0.23%)
Oct 18, 2016 7.515 7.583 7.493 7.502 170,067 +0.00(+0.00%)
Oct 17, 2016 7.566 7.579 7.481 7.502 196,738 -0.08(-1.07%)
Oct 14, 2016 7.707 7.745 7.549 7.583 148,134 -0.09(-1.11%)
Oct 13, 2016 7.558 7.677 7.555 7.669 168,603 +0.10(+1.30%)
Oct 12, 2016 7.630 7.664 7.562 7.570 188,529 -0.05(-0.62%)
Oct 11, 2016 7.622 7.634 7.587 7.617 183,632 +0.01(+0.11%)
Oct 10, 2016 7.656 7.662 7.592 7.609 182,266 -0.01(-0.17%)
Oct 07, 2016 7.660 7.664 7.600 7.622 224,353 -0.01(-0.17%)
Oct 06, 2016 7.715 7.715 7.596 7.634 202,675 -0.08(-1.05%)
Oct 05, 2016 7.703 7.767 7.694 7.715 188,152 +0.03(+0.44%)
Oct 04, 2016 7.745 7.771 7.677 7.681 138,929 -0.04(-0.50%)
Oct 03, 2016 7.750 7.792 7.707 7.720 176,105 -0.01(-0.17%)
Sep 30, 2016 7.579 7.784 7.579 7.733 497,896 +0.17(+2.20%)
Sep 29, 2016 7.669 7.677 7.566 7.566 676,036 -0.06(-0.84%)
Sep 28, 2016 7.651 7.711 7.592 7.630 228,721 -0.02(-0.22%)
Sep 27, 2016 7.676 7.685 7.626 7.647 341,970 +0.00(+0.05%)
Sep 26, 2016 7.664 7.756 7.618 7.643 369,107 +0.00(+0.00%)
Sep 23, 2016 7.647 7.691 7.605 7.643 413,280 -0.00(-0.05%)
Sep 22, 2016 7.639 7.660 7.602 7.647 139,660 +0.06(+0.83%)
Sep 21, 2016 7.630 7.656 7.539 7.585 222,713 +0.00(+0.00%)
Sep 20, 2016 7.530 7.672 7.520 7.585 333,998 +0.10(+1.28%)
Sep 19, 2016 7.434 7.509 7.422 7.488 251,132 +0.08(+1.13%)
Sep 16, 2016 7.405 7.434 7.309 7.405 559,188 +0.01(+0.17%)
Sep 15, 2016 7.376 7.401 7.284 7.392 361,325 +0.08(+1.14%)
Sep 14, 2016 7.447 7.447 7.309 7.309 326,874 -0.08(-1.07%)
Sep 13, 2016 7.501 7.576 7.104 7.388 669,821 -0.15(-2.05%)
Sep 12, 2016 7.526 7.569 7.459 7.543 260,039 -0.03(-0.44%)
Sep 09, 2016 7.639 7.656 7.559 7.576 233,907 -0.10(-1.25%)
Sep 08, 2016 7.685 7.697 7.647 7.672 186,803 +0.00(+0.05%)
Sep 07, 2016 7.722 7.777 7.660 7.668 196,597 -0.06(-0.81%)
Sep 06, 2016 7.710 7.747 7.681 7.731 242,355 -0.01(-0.16%)
Sep 02, 2016 7.760 7.743 7.743 7.743 165,359 +0.00(+0.00%)
Sep 01, 2016 7.760 7.773 7.731 7.743 173,528 -0.05(-0.70%)
Aug 31, 2016 7.810 7.814 7.744 7.798 343,621 -0.05(-0.59%)
Aug 30, 2016 7.752 7.852 7.727 7.844 328,042 +0.11(+1.46%)
Aug 29, 2016 7.668 7.739 7.656 7.731 264,193 +0.08(+0.98%)
Aug 26, 2016 7.651 7.668 7.622 7.656 235,932 +0.02(+0.27%)
Aug 25, 2016 7.651 7.681 7.626 7.635 223,119 -0.00(-0.05%)
Aug 24, 2016 7.651 7.668 7.622 7.639 202,451 +0.00(+0.00%)
Aug 23, 2016 7.668 7.668 7.605 7.639 277,401 -0.03(-0.33%)
Aug 22, 2016 7.564 7.697 7.564 7.664 339,706 +0.10(+1.33%)
Aug 19, 2016 7.564 7.572 7.522 7.564 241,139 +0.01(+0.17%)
Aug 18, 2016 7.572 7.572 7.526 7.551 362,210 -0.00(-0.06%)
Aug 17, 2016 7.555 7.572 7.509 7.555 232,383 -0.00(-0.06%)
Aug 16, 2016 7.589 7.589 7.526 7.559 154,647 -0.00(-0.06%)
Aug 15, 2016 7.559 7.605 7.543 7.564 187,839 +0.03(+0.33%)
Aug 12, 2016 7.568 7.572 7.534 7.539 222,674 -0.00(-0.06%)
Aug 11, 2016 7.572 7.585 7.530 7.543 188,159 -0.04(-0.50%)
Aug 10, 2016 7.601 7.601 7.501 7.580 367,898 -0.02(-0.22%)
Aug 09, 2016 7.576 7.626 7.526 7.597 543,289 +0.05(+0.61%)
Aug 08, 2016 7.572 7.722 7.543 7.551 457,996 +0.04(+0.56%)
Aug 05, 2016 7.522 7.580 7.465 7.509 330,024 +0.07(+0.90%)
Aug 04, 2016 7.321 7.522 7.321 7.442 482,908 +0.13(+1.77%)
Aug 03, 2016 7.313 7.376 7.292 7.313 255,112 +0.00(+0.06%)
Aug 02, 2016 7.313 7.346 7.254 7.309 320,497 +0.00(+0.00%)
Aug 01, 2016 7.334 7.371 7.263 7.309 234,216 -0.03(-0.34%)
Jul 29, 2016 7.388 7.396 7.242 7.334 482,032 +0.01(+0.11%)
Jul 28, 2016 7.217 7.355 7.188 7.325 229,092 -0.02(-0.23%)
Jul 27, 2016 7.355 7.355 7.296 7.342 129,700 -0.00(-0.06%)
Jul 26, 2016 7.313 7.359 7.296 7.346 309,764 +0.03(+0.46%)
Jul 25, 2016 7.296 7.313 7.263 7.313 167,239 +0.03(+0.34%)
Jul 22, 2016 7.271 7.296 7.242 7.288 147,205 -0.00(-0.06%)
Jul 21, 2016 7.313 7.313 7.171 7.292 367,807 -0.00(-0.06%)
Jul 20, 2016 7.309 7.313 7.259 7.296 190,234 -0.00(-0.06%)
Jul 19, 2016 7.288 7.313 7.217 7.300 216,172 +0.01(+0.11%)
Jul 18, 2016 7.229 7.313 7.229 7.292 311,076 +0.08(+1.10%)
Jul 15, 2016 7.208 7.217 7.173 7.213 159,711 +0.02(+0.29%)
Jul 14, 2016 7.200 7.213 7.171 7.192 221,538 +0.03(+0.35%)
Jul 13, 2016 7.208 7.208 7.146 7.167 379,550 -0.04(-0.58%)
Jul 12, 2016 7.183 7.225 7.150 7.208 512,574 +0.05(+0.70%)
Jul 11, 2016 7.175 7.188 7.137 7.158 533,126 +0.01(+0.18%)
Jul 08, 2016 7.175 7.188 7.137 7.146 322,670 -0.00(-0.06%)
Jul 07, 2016 7.096 7.150 7.066 7.150 368,473 +0.06(+0.88%)
Jul 06, 2016 7.037 7.100 7.020 7.087 352,389 +0.05(+0.71%)
Jul 05, 2016 6.949 7.045 6.924 7.037 511,028 +0.10(+1.38%)
Jul 01, 2016 6.954 6.941 6.941 6.941 385,279 +0.00(+0.00%)
Jun 30, 2016 6.979 6.979 6.903 6.941 460,597 +0.02(+0.24%)
Jun 29, 2016 6.958 7.025 6.895 6.924 839,973 +0.02(+0.24%)
Jun 28, 2016 6.836 6.949 6.811 6.908 623,642 +0.18(+2.61%)
Jun 27, 2016 6.822 6.822 6.732 6.732 510,481 -0.08(-1.14%)
Jun 24, 2016 6.805 6.869 6.773 6.810 424,880 -0.02(-0.30%)
Jun 23, 2016 6.854 6.867 6.805 6.830 414,562 +0.02(+0.24%)
Jun 22, 2016 6.793 6.846 6.777 6.814 445,140 +0.00(+0.06%)
Jun 21, 2016 6.744 6.830 6.732 6.810 658,615 +0.10(+1.52%)
Jun 20, 2016 6.732 6.732 6.695 6.708 250,908 +0.00(+0.06%)
Jun 17, 2016 6.708 6.728 6.667 6.703 222,575 -0.01(-0.12%)
Jun 16, 2016 6.675 6.732 6.650 6.712 331,645 +0.04(+0.55%)
Jun 15, 2016 6.683 6.720 6.663 6.675 342,908 +0.02(+0.25%)
Jun 14, 2016 6.699 6.708 6.654 6.659 398,432 -0.04(-0.67%)
Jun 13, 2016 6.675 6.712 6.663 6.703 359,410 +0.01(+0.18%)
Jun 10, 2016 6.642 6.699 6.630 6.691 288,305 +0.01(+0.18%)
Jun 09, 2016 6.691 6.699 6.638 6.679 360,854 -0.01(-0.18%)
Jun 08, 2016 6.699 6.724 6.630 6.691 423,018 -0.01(-0.12%)
Jun 07, 2016 6.691 6.728 6.644 6.699 562,569 +0.04(+0.67%)
Jun 06, 2016 6.663 6.732 6.654 6.654 690,485 +0.00(+0.00%)
Jun 03, 2016 6.650 6.687 6.610 6.654 351,859 -0.04(-0.55%)
Jun 02, 2016 6.646 6.705 6.618 6.691 549,473 -0.03(-0.43%)
Jun 01, 2016 6.654 6.732 6.634 6.720 308,454 +0.03(+0.43%)
May 31, 2016 6.732 6.737 6.683 6.691 278,749 -0.03(-0.49%)
May 27, 2016 6.732 6.724 6.724 6.724 119,117 -0.00(-0.06%)
May 26, 2016 6.716 6.732 6.691 6.728 167,460 +0.03(+0.43%)
May 25, 2016 6.724 6.732 6.690 6.699 155,082 -0.00(-0.06%)
May 24, 2016 6.650 6.708 6.634 6.703 210,420 +0.07(+1.11%)
May 23, 2016 6.659 6.659 6.569 6.630 253,830 -0.02(-0.25%)
May 20, 2016 6.581 6.663 6.553 6.646 203,854 +0.09(+1.43%)
May 19, 2016 6.679 6.708 6.522 6.553 497,174 -0.14(-2.07%)
May 18, 2016 6.659 6.724 6.642 6.691 215,629 +0.01(+0.18%)
May 17, 2016 6.630 6.748 6.630 6.679 289,548 -0.01(-0.18%)
May 16, 2016 6.736 6.752 6.679 6.691 234,484 -0.04(-0.67%)
May 13, 2016 6.654 6.748 6.650 6.736 274,594 +0.06(+0.92%)
May 12, 2016 6.667 6.728 6.630 6.675 339,984 +0.02(+0.37%)
May 11, 2016 6.569 6.708 6.491 6.650 278,075 +0.05(+0.80%)
May 10, 2016 6.565 6.630 6.532 6.597 249,984 +0.06(+0.87%)
May 09, 2016 6.528 6.573 6.520 6.540 321,628 +0.02(+0.38%)
May 06, 2016 6.524 6.553 6.491 6.516 113,953 -0.03(-0.44%)
May 05, 2016 6.646 6.646 6.491 6.544 345,935 -0.13(-1.90%)
May 04, 2016 6.642 6.687 6.532 6.671 230,239 +0.02(+0.37%)
May 03, 2016 6.716 6.716 6.610 6.646 197,604 -0.08(-1.21%)
May 02, 2016 6.748 6.752 6.683 6.728 271,521 +0.02(+0.37%)
Apr 29, 2016 6.793 6.793 6.597 6.703 417,662 -0.02(-0.30%)
Apr 28, 2016 6.650 6.789 6.650 6.724 329,239 +0.03(+0.43%)
Apr 27, 2016 6.728 6.728 6.683 6.695 267,849 -0.03(-0.42%)
Apr 26, 2016 6.650 6.732 6.583 6.724 266,932 +0.07(+1.10%)
Apr 25, 2016 6.610 6.654 6.587 6.650 150,134 +0.05(+0.74%)
Apr 22, 2016 6.589 6.628 6.571 6.601 96,004 +0.01(+0.19%)
Apr 21, 2016 6.683 6.683 6.569 6.589 165,720 -0.07(-0.98%)
Apr 20, 2016 6.691 6.708 6.634 6.654 167,791 -0.04(-0.61%)
Apr 19, 2016 6.679 6.728 6.622 6.695 245,258 +0.04(+0.67%)
Apr 18, 2016 6.716 6.732 6.646 6.650 265,111 -0.07(-0.97%)
Apr 15, 2016 6.667 6.720 6.622 6.716 230,418 +0.06(+0.86%)
Apr 14, 2016 6.610 6.684 6.597 6.659 202,778 -0.00(-0.06%)
Apr 13, 2016 6.687 6.687 6.626 6.663 284,195 -0.00(-0.06%)
Apr 12, 2016 6.606 6.679 6.569 6.667 283,825 +0.08(+1.24%)
Apr 11, 2016 6.589 6.671 6.573 6.585 142,884 -0.02(-0.37%)
Apr 08, 2016 6.642 6.679 6.569 6.610 426,380 +0.00(+0.00%)
Apr 07, 2016 6.638 6.663 6.528 6.610 415,792 -0.03(-0.43%)
Apr 06, 2016 6.601 6.699 6.601 6.638 310,275 +0.06(+0.87%)
Apr 05, 2016 6.569 6.610 6.508 6.581 273,864 +0.01(+0.12%)
Apr 04, 2016 6.638 6.683 6.528 6.573 457,047 -0.06(-0.92%)
Apr 01, 2016 6.569 6.679 6.532 6.634 495,481 +0.05(+0.81%)
Mar 31, 2016 6.569 6.593 6.467 6.581 682,414 -0.01(-0.12%)
Mar 30, 2016 6.683 6.683 6.553 6.589 561,458 -0.06(-0.86%)
Mar 29, 2016 6.450 6.663 6.438 6.646 443,130 +0.19(+2.97%)
Mar 28, 2016 6.423 6.478 6.395 6.455 405,778 +0.02(+0.37%)
Mar 24, 2016 6.379 6.431 6.431 6.431 292,075 +0.06(+0.94%)
Mar 23, 2016 6.439 6.494 6.319 6.371 516,907 -0.11(-1.72%)
Mar 22, 2016 6.522 6.538 6.375 6.482 644,401 -0.04(-0.61%)
Mar 21, 2016 6.622 6.650 6.490 6.522 652,578 -0.15(-2.21%)
Mar 18, 2016 6.590 6.670 6.490 6.670 669,736 +0.13(+1.95%)
Mar 17, 2016 6.459 6.630 6.435 6.542 675,740 +0.01(+0.12%)
Mar 16, 2016 6.490 6.542 6.451 6.534 608,839 +0.02(+0.37%)
Mar 15, 2016 6.467 6.538 6.435 6.510 493,549 +0.04(+0.55%)
Mar 14, 2016 6.419 6.490 6.411 6.474 409,334 +0.02(+0.25%)
Mar 11, 2016 6.403 6.467 6.395 6.459 277,908 +0.10(+1.63%)
Mar 10, 2016 6.363 6.371 6.311 6.355 339,432 +0.02(+0.38%)
Mar 09, 2016 6.391 6.415 6.297 6.331 700,525 -0.04(-0.63%)
Mar 08, 2016 6.467 6.490 6.331 6.371 872,495 -0.09(-1.36%)
Mar 07, 2016 6.538 6.550 6.399 6.459 962,815 -0.08(-1.22%)
Mar 04, 2016 6.538 6.558 6.490 6.538 1,930,342 +0.00(+0.00%)
Mar 03, 2016 6.263 6.542 6.236 6.538 9,951,160 -0.17(-2.49%)
Mar 02, 2016 6.709 6.745 6.658 6.705 393,231 -0.01(-0.12%)
Mar 01, 2016 6.618 6.765 6.570 6.713 568,665 +0.25(+3.82%)
Feb 29, 2016 6.403 6.558 6.395 6.467 313,592 +0.08(+1.25%)
Feb 26, 2016 6.359 6.447 6.335 6.387 232,582 +0.06(+1.01%)
Feb 25, 2016 6.303 6.395 6.299 6.323 304,569 +0.02(+0.38%)
Feb 24, 2016 6.192 6.299 6.180 6.299 122,769 +0.05(+0.83%)
Feb 23, 2016 6.192 6.259 6.184 6.248 105,483 +0.06(+0.90%)
Feb 22, 2016 6.255 6.323 6.184 6.192 142,900 +0.00(+0.06%)
Feb 19, 2016 6.228 6.281 6.148 6.188 76,434 -0.03(-0.51%)
Feb 18, 2016 6.335 6.339 6.188 6.220 146,989 -0.08(-1.20%)
Feb 17, 2016 6.132 6.331 6.096 6.295 308,203 +0.21(+3.47%)
Feb 16, 2016 6.092 6.188 6.044 6.084 310,935 +0.02(+0.39%)
Feb 12, 2016 6.080 6.060 6.060 6.060 259,678 +0.03(+0.46%)
Feb 11, 2016 6.040 6.116 6.017 6.033 160,013 -0.12(-1.88%)
Feb 10, 2016 6.080 6.200 6.052 6.148 183,020 +0.06(+1.05%)
Feb 09, 2016 6.116 6.184 6.056 6.084 252,053 -0.06(-1.04%)
Feb 08, 2016 6.252 6.331 6.076 6.148 522,349 -0.12(-1.97%)
Feb 05, 2016 6.283 6.363 6.228 6.271 364,644 +0.00(+0.00%)
Feb 04, 2016 6.331 6.388 6.220 6.271 362,572 -0.11(-1.75%)
Feb 03, 2016 6.411 6.467 6.208 6.383 390,772 -0.00(-0.06%)
Feb 02, 2016 6.391 6.431 6.335 6.387 279,412 -0.08(-1.23%)
Feb 01, 2016 6.351 6.474 6.295 6.467 324,281 +0.09(+1.44%)
Jan 29, 2016 6.419 6.447 6.351 6.375 469,615 -0.01(-0.19%)
Jan 28, 2016 6.435 6.451 6.307 6.387 178,246 -0.01(-0.12%)
Jan 27, 2016 6.367 6.424 6.279 6.395 271,808 +0.02(+0.37%)
Jan 26, 2016 6.387 6.455 6.295 6.371 194,364 -0.03(-0.50%)
Jan 25, 2016 6.478 6.478 6.375 6.403 196,584 -0.09(-1.35%)
Jan 22, 2016 6.383 6.506 6.299 6.490 203,106 +0.20(+3.16%)
Jan 21, 2016 6.140 6.363 6.140 6.291 380,202 +0.15(+2.46%)
Jan 20, 2016 6.180 6.259 6.052 6.140 548,335 -0.12(-1.91%)
Jan 19, 2016 6.287 6.373 6.232 6.259 226,816 +0.02(+0.26%)
Jan 15, 2016 6.275 6.244 6.244 6.244 288,810 -0.14(-2.18%)
Jan 14, 2016 6.232 6.451 6.192 6.383 632,871 +0.19(+3.02%)
Jan 13, 2016 6.451 6.658 6.180 6.196 321,787 -0.19(-2.99%)
Jan 12, 2016 6.383 6.398 6.236 6.387 244,212 +0.03(+0.50%)
Jan 11, 2016 6.407 6.482 6.307 6.355 182,445 -0.06(-0.93%)
Jan 08, 2016 6.506 6.590 6.395 6.415 134,118 -0.09(-1.35%)
Jan 07, 2016 6.630 6.662 6.490 6.502 301,327 -0.16(-2.45%)
Jan 06, 2016 6.538 6.709 6.526 6.666 231,186 +0.10(+1.45%)
Jan 05, 2016 6.534 6.654 6.471 6.570 162,969 +0.02(+0.24%)
Jan 04, 2016 6.411 6.594 6.403 6.554 191,084 +0.10(+1.48%)
Dec 31, 2015 6.411 6.459 6.459 6.459 347,074 +0.03(+0.43%)
Dec 30, 2015 6.530 6.586 6.423 6.431 412,606 -0.14(-2.18%)
Dec 29, 2015 6.562 6.634 6.510 6.574 305,403 +0.04(+0.67%)
Dec 28, 2015 6.651 6.651 6.503 6.530 191,139 -0.12(-1.87%)
Dec 24, 2015 6.573 6.655 6.655 6.655 233,714 +0.10(+1.48%)
Dec 23, 2015 6.449 6.577 6.421 6.557 353,160 +0.23(+3.63%)
Dec 22, 2015 6.522 6.556 6.328 6.328 1,043,914 -0.15(-2.34%)
Dec 21, 2015 6.363 6.612 6.363 6.480 418,706 +0.11(+1.77%)
Dec 18, 2015 6.550 6.565 6.344 6.367 635,171 -0.23(-3.42%)
Dec 17, 2015 6.565 6.662 6.487 6.592 795,593 +0.08(+1.19%)
Dec 16, 2015 6.379 6.624 6.379 6.515 234,699 +0.16(+2.45%)
Dec 15, 2015 6.225 6.363 6.172 6.359 633,533 +0.15(+2.38%)
Dec 14, 2015 6.511 6.524 6.145 6.211 875,452 -0.26(-4.08%)
Dec 11, 2015 6.468 6.546 6.379 6.476 460,962 -0.03(-0.48%)
Dec 10, 2015 6.480 6.560 6.445 6.507 366,744 +0.06(+0.90%)
Dec 09, 2015 6.476 6.725 6.445 6.449 259,988 -0.06(-0.96%)
Dec 08, 2015 6.499 6.608 6.421 6.511 690,833 -0.03(-0.42%)
Dec 07, 2015 6.674 6.713 6.519 6.538 431,351 -0.16(-2.38%)
Dec 04, 2015 6.678 6.729 6.631 6.697 203,804 +0.03(+0.47%)
Dec 03, 2015 6.713 6.744 6.651 6.666 308,870 +0.00(+0.00%)
Dec 02, 2015 6.795 6.802 6.666 6.666 341,030 -0.11(-1.66%)
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.