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

TCP Capital Corp (NQ: TCPC )

10.65 -0.55 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2020 5.276 5.362 5.136 5.338 859,578 +0.04(+0.81%)
Apr 29, 2020 5.079 5.405 5.079 5.295 789,750 +0.36(+7.37%)
Apr 28, 2020 5.325 5.461 4.913 4.931 785,223 -0.25(-4.76%)
Apr 27, 2020 4.734 5.289 4.500 5.178 1,290,091 +0.44(+9.36%)
Apr 24, 2020 4.494 4.744 4.451 4.734 835,360 +0.29(+6.51%)
Apr 23, 2020 4.433 4.519 4.291 4.445 551,194 +0.06(+1.26%)
Apr 22, 2020 4.667 4.704 4.334 4.390 536,170 -0.20(-4.30%)
Apr 21, 2020 4.396 4.679 4.384 4.587 716,514 -0.02(-0.40%)
Apr 20, 2020 4.716 4.771 4.396 4.605 895,904 -0.08(-1.64%)
Apr 17, 2020 5.048 5.295 4.667 4.682 1,068,442 -0.15(-3.12%)
Apr 16, 2020 4.802 4.987 4.654 4.833 1,076,435 +0.03(+0.64%)
Apr 15, 2020 4.919 4.919 4.605 4.802 1,505,271 -0.13(-2.62%)
Apr 14, 2020 4.771 4.974 4.740 4.931 1,169,221 +0.28(+6.09%)
Apr 13, 2020 4.500 4.698 4.168 4.648 1,688,738 +0.23(+5.30%)
Apr 09, 2020 4.390 4.987 4.174 4.414 1,947,982 +0.29(+7.01%)
Apr 08, 2020 3.916 4.352 3.916 4.125 1,035,627 +0.35(+9.30%)
Apr 07, 2020 3.595 3.991 3.571 3.774 857,537 +0.42(+12.68%)
Apr 06, 2020 3.368 3.632 3.294 3.349 818,755 +0.14(+4.21%)
Apr 03, 2020 3.466 3.577 3.004 3.214 1,092,319 -0.11(-3.33%)
Apr 02, 2020 3.423 3.478 3.263 3.325 489,513 -0.11(-3.23%)
Apr 01, 2020 3.694 3.780 3.423 3.435 902,279 -0.41(-10.72%)
Mar 31, 2020 4.168 4.371 3.829 3.848 1,169,985 -0.17(-4.29%)
Mar 30, 2020 4.728 4.845 3.946 4.020 1,603,951 -0.70(-14.86%)
Mar 27, 2020 4.285 4.944 4.162 4.722 1,728,544 +0.29(+6.53%)
Mar 26, 2020 4.002 5.085 4.002 4.433 1,730,642 +0.49(+12.50%)
Mar 25, 2020 3.731 4.642 3.595 3.940 2,052,700 +0.29(+7.93%)
Mar 24, 2020 3.152 3.946 3.152 3.651 1,594,030 +0.46(+14.48%)
Mar 23, 2020 3.694 3.700 3.078 3.189 1,586,550 -0.51(-13.81%)
Mar 20, 2020 4.248 4.593 3.663 3.700 1,865,957 -0.45(-10.83%)
Mar 19, 2020 2.709 4.377 2.475 4.150 2,799,996 +1.44(+53.18%)
Mar 18, 2020 3.996 4.045 2.709 2.709 2,899,538 -1.61(-37.32%)
Mar 17, 2020 4.654 4.818 4.223 4.322 1,838,321 -0.30(-6.52%)
Mar 16, 2020 3.115 5.184 3.115 4.624 2,409,839 -1.43(-23.60%)
Mar 13, 2020 6.307 6.349 5.886 6.052 1,250,690 -0.02(-0.39%)
Mar 12, 2020 6.426 6.491 5.945 6.076 1,306,180 -0.76(-11.12%)
Mar 11, 2020 7.056 7.157 6.797 6.836 1,334,371 -0.34(-4.80%)
Mar 10, 2020 7.507 7.555 7.020 7.180 1,314,287 -0.14(-1.95%)
Mar 09, 2020 7.507 7.572 7.281 7.323 1,465,648 -0.67(-8.33%)
Mar 06, 2020 8.018 8.059 7.840 7.988 747,753 -0.15(-1.90%)
Mar 05, 2020 8.077 8.214 8.018 8.143 819,808 -0.05(-0.65%)
Mar 04, 2020 8.160 8.232 8.119 8.196 640,062 +0.14(+1.69%)
Mar 03, 2020 8.059 8.297 8.012 8.059 1,080,868 +0.02(+0.30%)
Mar 02, 2020 7.804 8.086 7.795 8.036 1,179,833 +0.26(+3.36%)
Feb 28, 2020 7.822 7.828 7.602 7.774 1,883,612 -0.19(-2.39%)
Feb 27, 2020 8.059 8.107 7.751 7.964 1,633,902 -0.15(-1.90%)
Feb 26, 2020 8.196 8.255 8.068 8.119 1,292,519 -0.06(-0.73%)
Feb 25, 2020 8.523 8.546 8.151 8.178 1,315,465 -0.33(-3.84%)
Feb 24, 2020 8.434 8.540 8.434 8.505 578,139 -0.12(-1.45%)
Feb 21, 2020 8.760 8.760 8.612 8.630 493,675 -0.13(-1.49%)
Feb 20, 2020 8.689 8.766 8.683 8.760 339,520 +0.08(+0.96%)
Feb 19, 2020 8.719 8.735 8.665 8.677 495,842 -0.02(-0.27%)
Feb 18, 2020 8.624 8.748 8.624 8.701 832,271 +0.08(+0.90%)
Feb 14, 2020 8.630 8.667 8.612 8.624 325,974 -0.02(-0.21%)
Feb 13, 2020 8.612 8.647 8.600 8.641 263,936 +0.03(+0.34%)
Feb 12, 2020 8.641 8.652 8.600 8.612 272,939 -0.01(-0.07%)
Feb 11, 2020 8.523 8.630 8.520 8.618 332,532 +0.10(+1.11%)
Feb 10, 2020 8.499 8.558 8.493 8.523 577,944 +0.02(+0.28%)
Feb 07, 2020 8.540 8.576 8.493 8.499 532,402 -0.04(-0.49%)
Feb 06, 2020 8.624 8.641 8.535 8.540 499,110 -0.05(-0.62%)
Feb 05, 2020 8.558 8.622 8.546 8.594 506,911 +0.05(+0.63%)
Feb 04, 2020 8.535 8.564 8.513 8.540 459,696 +0.02(+0.21%)
Feb 03, 2020 8.481 8.546 8.445 8.523 415,561 +0.07(+0.77%)
Jan 31, 2020 8.422 8.505 8.410 8.457 551,260 +0.02(+0.21%)
Jan 30, 2020 8.457 8.463 8.404 8.439 262,304 -0.04(-0.42%)
Jan 29, 2020 8.416 8.484 8.398 8.475 542,011 +0.06(+0.71%)
Jan 28, 2020 8.416 8.457 8.392 8.416 525,936 +0.02(+0.21%)
Jan 27, 2020 8.434 8.434 8.380 8.398 446,335 -0.04(-0.42%)
Jan 24, 2020 8.481 8.505 8.416 8.434 453,770 -0.03(-0.35%)
Jan 23, 2020 8.493 8.493 8.416 8.463 540,516 -0.01(-0.07%)
Jan 22, 2020 8.416 8.493 8.392 8.469 745,999 +0.09(+1.06%)
Jan 21, 2020 8.404 8.416 8.344 8.380 471,278 -0.02(-0.28%)
Jan 17, 2020 8.392 8.416 8.380 8.404 452,592 +0.04(+0.50%)
Jan 16, 2020 8.356 8.382 8.350 8.362 610,132 +0.01(+0.14%)
Jan 15, 2020 8.321 8.386 8.321 8.350 830,671 -0.05(-0.64%)
Jan 14, 2020 8.386 8.439 8.380 8.404 630,221 -0.01(-0.07%)
Jan 13, 2020 8.368 8.410 8.345 8.410 450,965 +0.05(+0.64%)
Jan 10, 2020 8.350 8.398 8.327 8.356 377,497 +0.01(+0.07%)
Jan 09, 2020 8.362 8.386 8.339 8.350 453,174 -0.01(-0.14%)
Jan 08, 2020 8.339 8.395 8.339 8.362 394,814 +0.02(+0.28%)
Jan 07, 2020 8.350 8.434 8.327 8.339 597,399 +0.00(+0.00%)
Jan 06, 2020 8.327 8.374 8.292 8.339 590,993 +0.02(+0.21%)
Jan 03, 2020 8.339 8.356 8.297 8.321 430,703 -0.02(-0.21%)
Jan 02, 2020 8.350 8.374 8.297 8.339 670,045 -0.01(-0.07%)
Dec 31, 2019 8.362 8.368 8.309 8.344 678,720 +0.04(+0.43%)
Dec 30, 2019 8.344 8.350 8.282 8.309 420,939 -0.04(-0.43%)
Dec 27, 2019 8.368 8.380 8.344 8.344 334,729 -0.03(-0.35%)
Dec 26, 2019 8.422 8.433 8.344 8.374 430,200 -0.02(-0.21%)
Dec 24, 2019 8.410 8.460 8.356 8.392 391,135 +0.01(+0.14%)
Dec 23, 2019 8.422 8.463 8.368 8.380 472,517 -0.05(-0.63%)
Dec 20, 2019 8.457 8.487 8.404 8.434 1,653,948 -0.01(-0.14%)
Dec 19, 2019 8.481 8.523 8.433 8.445 426,420 -0.00(-0.04%)
Dec 18, 2019 8.570 8.606 8.445 8.448 509,339 -0.12(-1.42%)
Dec 17, 2019 8.606 8.635 8.535 8.570 749,334 -0.03(-0.35%)
Dec 16, 2019 8.445 8.653 8.445 8.600 1,050,440 +0.24(+2.84%)
Dec 13, 2019 8.316 8.397 8.299 8.362 902,772 +0.02(+0.21%)
Dec 12, 2019 8.345 8.397 8.322 8.345 612,294 +0.05(+0.63%)
Dec 11, 2019 8.310 8.351 8.249 8.293 832,983 -0.02(-0.21%)
Dec 10, 2019 8.333 8.339 8.264 8.310 678,294 -0.00(-0.03%)
Dec 09, 2019 8.391 8.391 8.310 8.313 470,099 -0.07(-0.86%)
Dec 06, 2019 8.362 8.403 8.328 8.385 380,759 +0.08(+0.91%)
Dec 05, 2019 8.328 8.339 8.270 8.310 465,167 -0.01(-0.07%)
Dec 04, 2019 8.246 8.339 8.246 8.316 402,165 +0.08(+0.91%)
Dec 03, 2019 8.270 8.310 8.200 8.241 568,045 -0.09(-1.04%)
Dec 02, 2019 8.397 8.426 8.322 8.328 425,458 -0.06(-0.69%)
Nov 29, 2019 8.299 8.385 8.252 8.385 360,556 +0.09(+1.05%)
Nov 27, 2019 8.235 8.316 8.212 8.299 530,128 +0.08(+0.99%)
Nov 26, 2019 8.148 8.241 8.148 8.217 461,617 +0.04(+0.50%)
Nov 25, 2019 8.136 8.194 8.113 8.177 442,270 +0.04(+0.50%)
Nov 22, 2019 8.160 8.194 8.119 8.136 301,845 -0.02(-0.25%)
Nov 21, 2019 8.189 8.200 8.107 8.157 379,616 -0.01(-0.11%)
Nov 20, 2019 8.171 8.177 8.113 8.165 287,909 -0.05(-0.56%)
Nov 19, 2019 8.194 8.212 8.171 8.212 298,978 +0.05(+0.57%)
Nov 18, 2019 8.142 8.189 8.107 8.165 350,319 +0.01(+0.07%)
Nov 15, 2019 8.206 8.235 8.136 8.160 364,009 -0.06(-0.70%)
Nov 14, 2019 8.270 8.270 8.183 8.217 443,282 -0.04(-0.49%)
Nov 13, 2019 8.281 8.304 8.229 8.258 255,060 -0.05(-0.63%)
Nov 12, 2019 8.275 8.322 8.252 8.310 365,094 +0.06(+0.70%)
Nov 11, 2019 8.270 8.304 8.217 8.252 372,897 -0.02(-0.21%)
Nov 08, 2019 8.333 8.333 8.235 8.270 359,002 -0.04(-0.49%)
Nov 07, 2019 8.177 8.333 8.142 8.310 585,118 +0.14(+1.77%)
Nov 06, 2019 8.067 8.246 7.945 8.165 669,819 +0.15(+1.88%)
Nov 05, 2019 8.050 8.090 7.997 8.015 528,087 -0.03(-0.40%)
Nov 04, 2019 8.096 8.096 8.038 8.047 259,873 -0.01(-0.11%)
Nov 01, 2019 8.038 8.092 8.038 8.055 330,509 +0.04(+0.51%)
Oct 31, 2019 8.032 8.061 8.003 8.015 215,116 -0.02(-0.22%)
Oct 30, 2019 8.026 8.050 8.009 8.032 287,992 -0.02(-0.22%)
Oct 29, 2019 8.050 8.073 7.986 8.050 220,467 +0.01(+0.14%)
Oct 28, 2019 8.038 8.102 8.026 8.038 300,194 +0.01(+0.07%)
Oct 25, 2019 7.986 8.041 7.934 8.032 318,076 +0.04(+0.51%)
Oct 24, 2019 7.951 8.029 7.934 7.992 566,099 +0.06(+0.73%)
Oct 23, 2019 7.870 7.945 7.812 7.934 532,381 +0.07(+0.88%)
Oct 22, 2019 7.853 7.864 7.830 7.864 249,438 -0.01(-0.07%)
Oct 21, 2019 7.882 7.905 7.824 7.870 264,442 +0.00(+0.00%)
Oct 18, 2019 7.824 7.870 7.818 7.870 187,358 +0.03(+0.37%)
Oct 17, 2019 7.783 7.847 7.771 7.841 365,367 +0.06(+0.74%)
Oct 16, 2019 7.731 7.801 7.719 7.783 346,056 +0.06(+0.75%)
Oct 15, 2019 7.691 7.772 7.685 7.725 252,189 +0.03(+0.45%)
Oct 14, 2019 7.714 7.731 7.685 7.691 178,031 -0.05(-0.67%)
Oct 11, 2019 7.777 7.789 7.719 7.743 301,672 +0.01(+0.15%)
Oct 10, 2019 7.691 7.748 7.662 7.731 380,214 +0.05(+0.68%)
Oct 09, 2019 7.673 7.702 7.627 7.679 321,171 +0.01(+0.15%)
Oct 08, 2019 7.702 7.708 7.662 7.667 215,290 -0.05(-0.60%)
Oct 07, 2019 7.685 7.725 7.673 7.714 194,052 +0.03(+0.38%)
Oct 04, 2019 7.615 7.702 7.615 7.685 205,316 +0.07(+0.91%)
Oct 03, 2019 7.650 7.708 7.598 7.615 445,754 -0.03(-0.45%)
Oct 02, 2019 7.777 7.783 7.598 7.650 659,241 -0.13(-1.71%)
Oct 01, 2019 7.853 7.893 7.760 7.783 352,195 -0.07(-0.85%)
Sep 30, 2019 7.934 7.934 7.830 7.850 351,936 -0.03(-0.40%)
Sep 27, 2019 7.905 7.928 7.847 7.882 363,837 -0.03(-0.37%)
Sep 26, 2019 7.841 7.940 7.841 7.911 366,862 +0.07(+0.89%)
Sep 25, 2019 7.847 7.905 7.795 7.841 369,444 -0.01(-0.15%)
Sep 24, 2019 7.934 7.951 7.824 7.853 397,924 -0.05(-0.66%)
Sep 23, 2019 7.905 7.957 7.882 7.905 259,731 -0.02(-0.22%)
Sep 20, 2019 7.882 7.940 7.864 7.922 464,164 +0.07(+0.88%)
Sep 19, 2019 7.835 7.922 7.818 7.853 405,834 +0.02(+0.22%)
Sep 18, 2019 7.806 7.864 7.806 7.835 381,277 +0.03(+0.45%)
Sep 17, 2019 7.795 7.812 7.754 7.801 336,855 -0.01(-0.15%)
Sep 16, 2019 7.760 7.870 7.731 7.812 717,812 +0.03(+0.37%)
Sep 13, 2019 7.766 7.818 7.743 7.783 816,259 +0.03(+0.37%)
Sep 12, 2019 7.749 7.782 7.703 7.754 593,999 +0.01(+0.07%)
Sep 11, 2019 7.760 7.766 7.688 7.749 454,341 +0.00(+0.00%)
Sep 10, 2019 7.675 7.760 7.670 7.749 406,459 +0.07(+0.96%)
Sep 09, 2019 7.596 7.687 7.551 7.675 544,519 +0.12(+1.57%)
Sep 06, 2019 7.506 7.568 7.467 7.557 733,584 +0.08(+1.06%)
Sep 05, 2019 7.517 7.517 7.467 7.478 380,953 -0.01(-0.08%)
Sep 04, 2019 7.574 7.576 7.472 7.484 743,234 -0.06(-0.82%)
Sep 03, 2019 7.484 7.562 7.484 7.546 564,799 -0.04(-0.52%)
Aug 30, 2019 7.608 7.611 7.534 7.585 497,745 +0.00(+0.00%)
Aug 29, 2019 7.574 7.619 7.540 7.585 453,893 +0.03(+0.37%)
Aug 28, 2019 7.585 7.613 7.447 7.557 956,782 -0.06(-0.74%)
Aug 27, 2019 7.670 7.670 7.551 7.613 1,148,418 -0.02(-0.30%)
Aug 26, 2019 7.630 7.670 7.574 7.636 532,940 +0.03(+0.45%)
Aug 23, 2019 7.664 7.681 7.596 7.602 636,234 -0.05(-0.66%)
Aug 22, 2019 7.653 7.692 7.619 7.653 353,900 +0.01(+0.15%)
Aug 21, 2019 7.653 7.681 7.625 7.641 331,497 -0.02(-0.22%)
Aug 20, 2019 7.675 7.698 7.625 7.658 350,540 +0.02(+0.30%)
Aug 19, 2019 7.557 7.799 7.546 7.636 874,992 +0.12(+1.65%)
Aug 16, 2019 7.444 7.523 7.413 7.512 657,335 +0.09(+1.22%)
Aug 15, 2019 7.529 7.568 7.410 7.421 569,963 -0.07(-0.98%)
Aug 14, 2019 7.551 7.591 7.472 7.495 1,459,053 -0.05(-0.60%)
Aug 13, 2019 7.602 7.641 7.540 7.540 1,034,059 -0.06(-0.74%)
Aug 12, 2019 7.585 7.646 7.568 7.596 978,201 -0.01(-0.15%)
Aug 09, 2019 7.754 7.754 7.599 7.608 1,055,425 -0.19(-2.39%)
Aug 08, 2019 7.766 7.884 7.421 7.794 1,881,132 -0.09(-1.14%)
Aug 07, 2019 7.867 7.929 7.816 7.884 601,475 -0.01(-0.07%)
Aug 06, 2019 7.873 7.946 7.844 7.890 372,984 +0.05(+0.58%)
Aug 05, 2019 7.918 7.952 7.788 7.844 557,462 -0.11(-1.35%)
Aug 02, 2019 7.918 7.969 7.906 7.952 174,485 +0.03(+0.36%)
Aug 01, 2019 7.952 7.978 7.906 7.923 294,923 -0.01(-0.14%)
Jul 31, 2019 7.957 7.974 7.873 7.935 368,260 -0.05(-0.57%)
Jul 30, 2019 7.912 8.002 7.906 7.980 364,919 +0.07(+0.86%)
Jul 29, 2019 7.940 7.952 7.906 7.912 374,699 -0.03(-0.43%)
Jul 26, 2019 7.952 8.002 7.938 7.946 237,080 +0.01(+0.07%)
Jul 25, 2019 7.946 8.025 7.935 7.940 268,511 +0.02(+0.28%)
Jul 24, 2019 7.929 7.952 7.906 7.918 401,086 -0.02(-0.28%)
Jul 23, 2019 7.895 7.940 7.890 7.940 411,124 +0.03(+0.43%)
Jul 22, 2019 7.923 7.996 7.884 7.906 383,412 -0.02(-0.28%)
Jul 19, 2019 7.980 8.008 7.923 7.929 428,234 -0.03(-0.35%)
Jul 18, 2019 7.980 8.008 7.918 7.957 722,432 -0.02(-0.21%)
Jul 17, 2019 8.042 8.064 7.946 7.974 1,325,282 -0.06(-0.77%)
Jul 16, 2019 8.064 8.104 8.005 8.036 430,976 -0.04(-0.49%)
Jul 15, 2019 8.059 8.098 8.047 8.076 206,517 +0.02(+0.28%)
Jul 12, 2019 8.025 8.112 8.025 8.053 263,856 +0.03(+0.42%)
Jul 11, 2019 7.997 8.041 7.980 8.019 389,542 +0.01(+0.14%)
Jul 10, 2019 7.991 8.042 7.969 8.008 425,553 +0.01(+0.14%)
Jul 09, 2019 8.025 8.036 7.974 7.997 375,828 -0.07(-0.84%)
Jul 08, 2019 8.059 8.070 8.008 8.064 350,701 +0.04(+0.49%)
Jul 05, 2019 8.059 8.093 7.974 8.025 381,776 -0.03(-0.42%)
Jul 03, 2019 8.047 8.087 8.042 8.059 144,695 +0.04(+0.49%)
Jul 02, 2019 8.064 8.098 8.002 8.019 339,535 -0.02(-0.28%)
Jul 01, 2019 8.087 8.126 8.025 8.042 284,095 +0.01(+0.07%)
Jun 28, 2019 7.952 8.042 7.929 8.036 550,587 +0.08(+0.99%)
Jun 27, 2019 7.923 7.969 7.856 7.957 1,188,985 +0.03(+0.43%)
Jun 26, 2019 7.952 8.002 7.906 7.923 576,680 -0.03(-0.35%)
Jun 25, 2019 8.014 8.042 7.918 7.952 564,998 -0.14(-1.74%)
Jun 24, 2019 8.143 8.205 8.064 8.093 325,990 -0.02(-0.28%)
Jun 21, 2019 8.104 8.167 8.081 8.115 300,739 +0.02(+0.21%)
Jun 20, 2019 8.256 8.256 8.008 8.098 530,950 -0.11(-1.31%)
Jun 19, 2019 8.110 8.239 8.110 8.205 395,057 +0.11(+1.32%)
Jun 18, 2019 8.093 8.160 8.076 8.098 313,645 +0.01(+0.14%)
Jun 17, 2019 8.166 8.167 8.053 8.087 428,339 -0.05(-0.62%)
Jun 14, 2019 8.172 8.177 8.132 8.138 167,924 +0.01(+0.07%)
Jun 13, 2019 8.093 8.222 8.093 8.132 580,042 +0.05(+0.63%)
Jun 12, 2019 8.076 8.092 8.015 8.081 456,892 +0.02(+0.20%)
Jun 11, 2019 8.131 8.136 8.048 8.065 391,761 -0.06(-0.74%)
Jun 10, 2019 8.070 8.125 8.037 8.125 544,509 +0.06(+0.68%)
Jun 07, 2019 8.015 8.076 8.004 8.070 339,196 +0.06(+0.69%)
Jun 06, 2019 8.015 8.070 7.993 8.015 307,836 +0.02(+0.21%)
Jun 05, 2019 7.933 8.010 7.916 7.999 356,589 +0.07(+0.83%)
Jun 04, 2019 7.955 7.971 7.878 7.933 315,318 +0.02(+0.28%)
Jun 03, 2019 7.850 7.944 7.839 7.911 259,870 +0.06(+0.77%)
May 31, 2019 7.911 7.911 7.834 7.850 437,538 -0.08(-0.97%)
May 30, 2019 7.999 8.070 7.900 7.927 244,992 -0.05(-0.62%)
May 29, 2019 8.048 8.048 7.955 7.977 302,794 -0.07(-0.89%)
May 28, 2019 7.993 8.076 7.988 8.048 256,090 +0.06(+0.76%)
May 24, 2019 8.054 8.076 7.982 7.988 211,952 -0.05(-0.62%)
May 23, 2019 8.048 8.098 8.010 8.037 201,000 -0.02(-0.20%)
May 22, 2019 8.037 8.109 8.032 8.054 328,951 +0.00(+0.00%)
May 21, 2019 8.004 8.059 7.977 8.054 299,282 +0.06(+0.69%)
May 20, 2019 8.004 8.032 7.988 7.999 223,468 +0.00(+0.00%)
May 17, 2019 7.977 8.015 7.964 7.999 211,589 +0.01(+0.07%)
May 16, 2019 7.938 8.004 7.927 7.993 249,805 +0.07(+0.90%)
May 15, 2019 7.938 7.949 7.889 7.922 170,027 -0.02(-0.28%)
May 14, 2019 7.938 7.999 7.922 7.944 247,235 +0.01(+0.14%)
May 13, 2019 7.988 7.999 7.905 7.933 250,645 -0.10(-1.30%)
May 10, 2019 8.026 8.065 8.021 8.037 203,227 -0.02(-0.27%)
May 09, 2019 8.010 8.059 7.980 8.059 302,728 +0.01(+0.14%)
May 08, 2019 8.081 8.142 8.010 8.048 371,057 -0.02(-0.27%)
May 07, 2019 8.054 8.125 8.037 8.070 414,687 -0.02(-0.27%)
May 06, 2019 8.010 8.114 7.977 8.092 301,172 +0.05(+0.62%)
May 03, 2019 8.010 8.059 7.988 8.043 298,296 +0.04(+0.48%)
May 02, 2019 7.966 8.015 7.955 8.004 215,257 +0.04(+0.55%)
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.