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

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2015 6.490 6.684 6.490 6.631 282,273 +0.10(+1.51%)
Aug 28, 2015 6.486 6.547 6.350 6.532 218,894 +0.06(+1.00%)
Aug 27, 2015 6.460 6.547 6.395 6.467 259,680 +0.04(+0.59%)
Aug 26, 2015 6.418 6.460 6.300 6.429 287,968 +0.13(+2.05%)
Aug 25, 2015 6.281 6.448 6.266 6.300 539,230 +0.10(+1.59%)
Aug 24, 2015 6.414 6.452 4.815 6.202 1,164,520 -0.29(-4.50%)
Aug 21, 2015 6.505 6.688 6.475 6.494 346,399 -0.05(-0.75%)
Aug 20, 2015 6.612 6.653 6.513 6.543 711,124 -0.10(-1.54%)
Aug 19, 2015 6.733 6.798 6.627 6.646 396,394 -0.09(-1.35%)
Aug 18, 2015 6.790 6.798 6.714 6.737 247,309 -0.06(-0.89%)
Aug 17, 2015 6.745 6.798 6.718 6.798 328,686 +0.00(+0.06%)
Aug 14, 2015 6.741 6.798 6.722 6.794 164,965 +0.03(+0.39%)
Aug 13, 2015 6.802 6.813 6.752 6.767 104,688 -0.04(-0.61%)
Aug 12, 2015 6.786 6.832 6.714 6.809 176,438 +0.03(+0.45%)
Aug 11, 2015 6.786 6.836 6.760 6.779 135,363 -0.05(-0.67%)
Aug 10, 2015 6.805 6.836 6.756 6.824 141,603 +0.01(+0.11%)
Aug 07, 2015 6.832 6.855 6.737 6.817 117,294 -0.02(-0.28%)
Aug 06, 2015 6.817 6.851 6.805 6.836 499,821 +0.00(+0.00%)
Aug 05, 2015 6.779 6.885 6.661 6.836 391,351 +0.11(+1.58%)
Aug 04, 2015 6.722 6.760 6.700 6.729 232,542 -0.01(-0.17%)
Aug 03, 2015 6.760 6.760 6.672 6.741 193,681 -0.02(-0.28%)
Jul 31, 2015 6.745 6.786 6.691 6.760 269,812 +0.00(+0.00%)
Jul 30, 2015 6.714 6.775 6.714 6.760 572,980 +0.06(+0.85%)
Jul 29, 2015 6.684 6.760 6.676 6.703 169,100 +0.04(+0.57%)
Jul 28, 2015 6.619 6.797 6.550 6.665 188,043 +0.10(+1.50%)
Jul 27, 2015 6.551 6.699 6.547 6.566 230,440 +0.01(+0.12%)
Jul 24, 2015 6.589 6.604 6.540 6.559 142,649 +0.00(+0.00%)
Jul 23, 2015 6.642 6.642 6.494 6.559 132,619 -0.05(-0.75%)
Jul 22, 2015 6.733 6.737 6.608 6.608 181,520 -0.15(-2.19%)
Jul 21, 2015 6.760 6.798 6.729 6.756 151,144 +0.02(+0.28%)
Jul 20, 2015 6.741 6.760 6.699 6.737 123,450 +0.04(+0.57%)
Jul 17, 2015 6.752 6.756 6.661 6.699 190,005 -0.02(-0.34%)
Jul 16, 2015 6.676 6.813 6.627 6.722 237,695 +0.02(+0.34%)
Jul 15, 2015 6.718 6.775 6.638 6.699 132,940 -0.05(-0.73%)
Jul 14, 2015 6.836 6.836 6.669 6.748 258,084 -0.07(-1.06%)
Jul 13, 2015 6.703 6.836 6.703 6.821 251,024 +0.13(+1.93%)
Jul 10, 2015 6.646 6.699 6.619 6.691 136,727 +0.08(+1.26%)
Jul 09, 2015 6.612 6.646 6.585 6.608 210,404 +0.08(+1.16%)
Jul 08, 2015 6.627 6.627 6.521 6.532 286,852 -0.11(-1.66%)
Jul 07, 2015 6.615 6.642 6.547 6.642 238,545 +0.02(+0.23%)
Jul 06, 2015 6.540 6.627 6.522 6.627 75,483 +0.06(+0.87%)
Jul 02, 2015 6.559 6.570 6.570 6.570 121,918 +0.01(+0.12%)
Jul 01, 2015 6.562 6.570 6.456 6.562 277,170 +0.11(+1.65%)
Jun 30, 2015 6.566 6.627 6.456 6.456 444,695 -0.11(-1.62%)
Jun 29, 2015 6.612 6.612 6.467 6.562 326,953 -0.08(-1.26%)
Jun 26, 2015 6.684 6.684 6.600 6.646 249,355 -0.15(-2.23%)
Jun 25, 2015 6.843 6.813 6.760 6.798 165,210 -0.02(-0.22%)
Jun 24, 2015 6.821 6.855 6.756 6.813 169,726 -0.02(-0.33%)
Jun 23, 2015 6.745 6.862 6.745 6.836 368,039 +0.09(+1.41%)
Jun 22, 2015 6.752 6.771 6.710 6.741 381,693 +0.07(+1.02%)
Jun 19, 2015 6.699 6.714 6.612 6.672 295,326 -0.01(-0.11%)
Jun 18, 2015 6.741 6.790 6.650 6.680 309,413 -0.03(-0.40%)
Jun 17, 2015 6.726 6.802 6.695 6.707 253,739 -0.02(-0.28%)
Jun 16, 2015 6.764 6.813 6.722 6.726 192,030 -0.08(-1.12%)
Jun 15, 2015 6.836 6.836 6.783 6.802 188,820 -0.06(-0.94%)
Jun 12, 2015 6.866 6.881 6.792 6.866 286,565 +0.01(+0.11%)
Jun 11, 2015 6.862 6.907 6.824 6.859 149,993 -0.03(-0.39%)
Jun 10, 2015 6.915 6.927 6.862 6.885 125,546 +0.00(+0.00%)
Jun 09, 2015 6.896 6.923 6.798 6.885 203,850 -0.00(-0.06%)
Jun 08, 2015 6.912 6.912 6.874 6.889 122,715 -0.04(-0.60%)
Jun 05, 2015 6.908 6.934 6.840 6.931 266,613 +0.06(+0.94%)
Jun 04, 2015 6.904 6.911 6.851 6.866 154,862 -0.07(-0.99%)
Jun 03, 2015 6.934 6.942 6.889 6.934 139,671 +0.02(+0.27%)
Jun 02, 2015 6.878 6.953 6.874 6.915 152,205 +0.04(+0.61%)
Jun 01, 2015 6.931 6.931 6.874 6.874 132,156 -0.01(-0.17%)
May 29, 2015 6.972 6.972 6.874 6.885 254,155 -0.08(-1.20%)
May 28, 2015 6.965 6.969 6.931 6.969 206,123 +0.02(+0.22%)
May 27, 2015 6.908 6.961 6.908 6.953 167,127 +0.01(+0.16%)
May 26, 2015 6.931 6.961 6.878 6.942 204,632 +0.00(+0.05%)
May 22, 2015 6.904 6.938 6.938 6.938 171,422 +0.05(+0.72%)
May 21, 2015 6.889 6.915 6.847 6.889 99,688 +0.02(+0.22%)
May 20, 2015 6.912 6.912 6.855 6.874 127,042 -0.03(-0.39%)
May 19, 2015 6.862 6.900 6.817 6.900 127,832 +0.06(+0.94%)
May 18, 2015 6.805 6.859 6.722 6.836 152,818 +0.04(+0.56%)
May 15, 2015 6.714 6.802 6.714 6.798 126,541 +0.07(+1.02%)
May 14, 2015 6.927 6.927 6.703 6.729 285,059 -0.17(-2.48%)
May 13, 2015 6.874 6.953 6.859 6.900 246,053 -0.02(-0.22%)
May 12, 2015 6.767 6.923 6.764 6.915 236,123 +0.12(+1.73%)
May 11, 2015 6.832 6.889 6.745 6.798 283,094 -0.06(-0.89%)
May 08, 2015 6.745 6.889 6.688 6.859 336,722 +0.03(+0.50%)
May 07, 2015 6.832 6.927 6.798 6.824 174,406 -0.01(-0.11%)
May 06, 2015 6.946 6.946 6.809 6.832 90,445 -0.08(-1.15%)
May 05, 2015 6.912 6.931 6.874 6.912 105,007 -0.02(-0.22%)
May 04, 2015 6.908 6.946 6.874 6.927 174,329 -0.01(-0.11%)
May 01, 2015 6.874 6.953 6.874 6.934 177,226 +0.04(+0.55%)
Apr 30, 2015 6.969 6.969 6.874 6.896 362,001 -0.03(-0.44%)
Apr 29, 2015 6.946 6.946 6.874 6.927 163,867 -0.02(-0.22%)
Apr 28, 2015 6.912 6.965 6.832 6.942 192,812 +0.05(+0.72%)
Apr 27, 2015 6.919 6.969 6.870 6.893 291,012 -0.06(-0.87%)
Apr 24, 2015 6.893 6.953 6.828 6.953 274,054 +0.06(+0.88%)
Apr 23, 2015 6.840 6.893 6.817 6.893 327,446 +0.08(+1.23%)
Apr 22, 2015 6.847 6.859 6.779 6.809 178,708 -0.01(-0.11%)
Apr 21, 2015 6.817 6.855 6.786 6.817 123,490 -0.02(-0.33%)
Apr 20, 2015 6.870 6.870 6.821 6.840 121,617 +0.00(+0.00%)
Apr 17, 2015 6.874 6.874 6.767 6.840 379,410 +0.00(+0.00%)
Apr 16, 2015 6.874 6.874 6.771 6.840 317,379 -0.03(-0.44%)
Apr 15, 2015 6.851 6.904 6.733 6.870 253,202 +0.04(+0.61%)
Apr 14, 2015 6.760 6.832 6.741 6.828 145,540 +0.05(+0.73%)
Apr 13, 2015 6.779 6.821 6.752 6.779 105,097 -0.03(-0.45%)
Apr 10, 2015 6.817 6.828 6.779 6.809 107,048 -0.02(-0.22%)
Apr 09, 2015 6.786 6.824 6.695 6.824 231,775 +0.02(+0.22%)
Apr 08, 2015 6.714 6.821 6.710 6.809 259,677 +0.08(+1.19%)
Apr 07, 2015 6.752 6.822 6.688 6.729 174,719 -0.03(-0.51%)
Apr 06, 2015 6.824 6.824 6.650 6.764 171,606 +0.11(+1.66%)
Apr 02, 2015 6.684 6.653 6.653 6.653 166,156 -0.03(-0.45%)
Apr 01, 2015 6.581 6.755 6.543 6.684 234,730 +0.15(+2.27%)
Mar 31, 2015 6.642 6.650 6.452 6.536 433,259 -0.05(-0.75%)
Mar 30, 2015 6.657 6.672 6.524 6.585 211,260 -0.00(-0.06%)
Mar 27, 2015 6.631 6.722 6.562 6.589 352,501 -0.19(-2.80%)
Mar 26, 2015 6.821 6.862 6.760 6.779 228,329 -0.05(-0.72%)
Mar 25, 2015 6.836 6.843 6.798 6.828 345,462 +0.02(+0.33%)
Mar 24, 2015 6.870 6.908 6.783 6.805 341,554 -0.01(-0.11%)
Mar 23, 2015 6.862 6.915 6.456 6.813 594,436 -0.02(-0.33%)
Mar 20, 2015 6.881 6.881 6.828 6.836 1,035,223 +0.00(+0.00%)
Mar 19, 2015 6.771 6.900 6.771 6.836 138,507 +0.03(+0.50%)
Mar 18, 2015 6.748 6.866 6.745 6.802 253,004 +0.03(+0.39%)
Mar 17, 2015 6.767 6.847 6.754 6.775 202,023 -0.01(-0.17%)
Mar 16, 2015 6.794 6.852 6.754 6.786 264,022 -0.02(-0.22%)
Mar 13, 2015 6.756 6.881 6.733 6.802 397,613 +0.02(+0.28%)
Mar 12, 2015 6.790 6.859 6.741 6.783 178,216 -0.01(-0.17%)
Mar 11, 2015 6.813 6.881 6.733 6.794 491,924 +0.00(+0.06%)
Mar 10, 2015 6.893 6.961 6.786 6.790 249,168 -0.08(-1.11%)
Mar 09, 2015 6.912 6.965 6.824 6.866 395,807 -0.07(-1.04%)
Mar 06, 2015 6.885 6.946 6.828 6.938 302,662 +0.05(+0.77%)
Mar 05, 2015 6.908 6.938 6.870 6.885 491,163 -0.05(-0.66%)
Mar 04, 2015 6.957 6.995 6.885 6.931 381,961 -0.06(-0.87%)
Mar 03, 2015 6.988 7.026 6.874 6.991 457,721 -0.03(-0.49%)
Mar 02, 2015 7.041 7.064 6.988 7.026 683,994 -0.02(-0.22%)
Feb 27, 2015 7.045 7.045 6.972 7.041 722,557 +0.02(+0.32%)
Feb 26, 2015 7.045 7.067 6.942 7.018 498,665 -0.01(-0.11%)
Feb 25, 2015 6.783 7.026 6.745 7.026 743,255 +0.30(+4.40%)
Feb 24, 2015 6.764 6.764 6.695 6.729 320,212 -0.03(-0.45%)
Feb 23, 2015 6.684 6.760 6.672 6.760 302,593 +0.04(+0.62%)
Feb 20, 2015 6.710 6.760 6.684 6.718 437,993 -0.02(-0.34%)
Feb 19, 2015 6.775 6.775 6.665 6.741 467,301 -0.02(-0.28%)
Feb 18, 2015 6.745 6.771 6.684 6.760 434,578 +0.00(+0.00%)
Feb 17, 2015 6.779 6.779 6.650 6.760 308,950 +0.01(+0.11%)
Feb 13, 2015 6.771 6.752 6.752 6.752 425,791 +0.03(+0.40%)
Feb 12, 2015 6.589 6.737 6.581 6.726 397,476 +0.15(+2.31%)
Feb 11, 2015 6.661 6.707 6.509 6.574 575,297 -0.08(-1.20%)
Feb 10, 2015 6.741 6.741 6.574 6.653 739,939 -0.07(-1.07%)
Feb 09, 2015 6.714 6.741 6.631 6.726 511,760 +0.03(+0.40%)
Feb 06, 2015 6.665 6.738 6.608 6.699 446,933 +0.05(+0.74%)
Feb 05, 2015 6.631 6.720 6.566 6.650 370,857 +0.06(+0.98%)
Feb 04, 2015 6.741 6.745 6.570 6.585 1,164,459 -0.17(-2.58%)
Feb 03, 2015 6.699 6.760 6.604 6.760 357,751 +0.10(+1.54%)
Feb 02, 2015 6.661 6.661 6.574 6.657 827,799 +0.02(+0.29%)
Jan 30, 2015 6.718 6.737 6.608 6.638 519,110 -0.05(-0.74%)
Jan 29, 2015 6.551 6.718 6.543 6.688 324,781 +0.12(+1.85%)
Jan 28, 2015 6.695 6.699 6.513 6.566 594,588 -0.13(-1.98%)
Jan 27, 2015 6.596 6.703 6.543 6.699 821,485 +0.05(+0.68%)
Jan 26, 2015 6.456 6.672 6.426 6.653 872,235 +0.20(+3.06%)
Jan 23, 2015 6.456 6.456 6.395 6.456 300,339 +0.00(+0.00%)
Jan 22, 2015 6.502 6.505 6.388 6.456 376,945 -0.02(-0.23%)
Jan 21, 2015 6.452 6.522 6.407 6.471 2,121,705 +0.01(+0.18%)
Jan 20, 2015 6.483 6.513 6.437 6.460 441,401 +0.02(+0.24%)
Jan 16, 2015 6.410 6.475 6.380 6.445 580,164 +0.03(+0.41%)
Jan 15, 2015 6.422 6.460 6.338 6.418 1,895,309 +0.03(+0.48%)
Jan 14, 2015 6.361 6.456 6.291 6.388 485,410 -0.03(-0.41%)
Jan 13, 2015 6.304 6.441 6.285 6.414 703,253 +0.14(+2.30%)
Jan 12, 2015 6.338 6.380 6.255 6.270 282,734 -0.04(-0.60%)
Jan 09, 2015 6.236 6.312 6.213 6.308 313,189 +0.06(+0.97%)
Jan 08, 2015 6.251 6.281 6.209 6.247 355,668 +0.04(+0.67%)
Jan 07, 2015 6.262 6.385 6.156 6.205 297,751 -0.05(-0.73%)
Jan 06, 2015 6.384 6.429 6.217 6.251 365,251 -0.12(-1.91%)
Jan 05, 2015 6.319 6.433 6.289 6.372 379,186 +0.04(+0.66%)
Jan 02, 2015 6.437 6.490 6.331 6.331 413,070 -0.06(-0.89%)
Dec 31, 2014 6.445 6.388 6.388 6.388 824,987 -0.01(-0.12%)
Dec 30, 2014 6.391 6.452 6.319 6.395 700,062 +0.00(+0.06%)
Dec 29, 2014 6.323 6.437 6.266 6.391 545,334 -0.05(-0.77%)
Dec 26, 2014 6.429 6.475 6.395 6.441 292,769 +0.04(+0.65%)
Dec 24, 2014 6.399 6.399 6.399 6.399 117,178 +0.05(+0.72%)
Dec 23, 2014 6.422 6.433 6.304 6.353 478,453 -0.05(-0.71%)
Dec 22, 2014 6.452 6.600 6.304 6.399 512,535 -0.02(-0.30%)
Dec 19, 2014 6.277 6.471 6.247 6.418 1,820,642 +0.14(+2.18%)
Dec 18, 2014 6.372 6.407 6.240 6.281 696,062 -0.01(-0.12%)
Dec 17, 2014 6.266 6.353 6.247 6.289 873,196 +0.02(+0.30%)
Dec 16, 2014 6.410 6.418 6.262 6.270 2,285,394 -0.22(-3.39%)
Dec 15, 2014 6.729 6.729 6.456 6.490 734,647 -0.13(-2.01%)
Dec 12, 2014 6.718 6.718 6.585 6.623 226,188 -0.09(-1.30%)
Dec 11, 2014 6.722 6.836 6.691 6.710 540,202 +0.06(+0.97%)
Dec 10, 2014 6.612 6.741 6.612 6.646 316,942 -0.00(-0.06%)
Dec 09, 2014 6.536 6.680 6.441 6.650 357,846 +0.10(+1.51%)
Dec 08, 2014 6.688 6.741 6.460 6.551 301,993 -0.17(-2.60%)
Dec 05, 2014 6.726 6.737 6.555 6.726 557,865 +0.06(+0.91%)
Dec 04, 2014 6.646 6.729 6.528 6.665 220,966 +0.00(+0.06%)
Dec 03, 2014 6.562 6.699 6.499 6.661 371,036 +0.10(+1.56%)
Dec 02, 2014 6.521 6.566 6.494 6.559 142,752 +0.07(+1.11%)
Dec 01, 2014 6.748 6.748 6.429 6.486 300,998 -0.29(-4.31%)
Nov 28, 2014 6.741 6.779 6.684 6.779 136,930 +0.03(+0.39%)
Nov 26, 2014 6.752 6.752 6.752 6.752 172,475 +0.03(+0.45%)
Nov 25, 2014 6.752 6.764 6.688 6.722 127,400 -0.04(-0.56%)
Nov 24, 2014 6.764 6.764 6.707 6.760 473,042 -0.00(-0.06%)
Nov 21, 2014 6.866 6.866 6.703 6.764 672,102 -0.07(-1.06%)
Nov 20, 2014 6.775 6.859 6.691 6.836 460,255 +0.08(+1.24%)
Nov 19, 2014 6.680 6.764 6.555 6.752 347,031 +0.09(+1.37%)
Nov 18, 2014 6.729 6.729 6.608 6.661 223,254 -0.06(-0.85%)
Nov 17, 2014 6.707 6.775 6.660 6.718 253,931 +0.02(+0.23%)
Nov 14, 2014 6.691 6.710 6.650 6.703 151,831 +0.04(+0.63%)
Nov 13, 2014 6.688 6.737 6.634 6.661 208,977 +0.00(+0.06%)
Nov 12, 2014 6.665 6.760 6.608 6.657 243,109 -0.04(-0.62%)
Nov 11, 2014 6.707 6.798 6.646 6.699 417,915 -0.05(-0.68%)
Nov 10, 2014 6.821 6.821 6.627 6.745 226,612 -0.09(-1.33%)
Nov 07, 2014 6.669 6.890 6.665 6.836 766,585 +0.18(+2.74%)
Nov 06, 2014 6.623 6.684 6.620 6.653 558,932 +0.16(+2.52%)
Nov 05, 2014 6.403 6.513 6.376 6.490 527,807 +0.08(+1.18%)
Nov 04, 2014 6.399 6.414 6.262 6.414 779,809 +0.17(+2.80%)
Nov 03, 2014 6.338 6.338 6.224 6.240 267,977 -0.13(-2.03%)
Oct 31, 2014 6.426 6.426 6.281 6.369 370,112 +0.02(+0.24%)
Oct 30, 2014 6.327 6.353 6.261 6.353 410,977 +0.03(+0.42%)
Oct 29, 2014 6.293 6.346 6.266 6.327 507,055 +0.06(+0.97%)
Oct 28, 2014 6.247 6.304 6.247 6.266 260,446 +0.02(+0.30%)
Oct 27, 2014 6.240 6.325 6.258 6.247 338,210 -0.01(-0.18%)
Oct 24, 2014 6.236 6.266 6.224 6.258 111,132 +0.05(+0.73%)
Oct 23, 2014 6.266 6.281 6.190 6.213 379,594 -0.03(-0.49%)
Oct 22, 2014 6.285 6.315 6.213 6.243 207,352 -0.03(-0.54%)
Oct 21, 2014 6.228 6.312 6.198 6.277 502,223 +0.07(+1.16%)
Oct 20, 2014 6.202 6.228 6.183 6.205 157,237 +0.04(+0.62%)
Oct 17, 2014 6.228 6.312 6.164 6.167 304,544 -0.05(-0.85%)
Oct 16, 2014 6.015 6.243 6.015 6.221 314,195 +0.11(+1.80%)
Oct 15, 2014 5.962 6.126 5.943 6.110 238,516 +0.09(+1.45%)
Oct 14, 2014 6.031 6.148 5.966 6.023 205,040 +0.00(+0.00%)
Oct 13, 2014 5.996 6.137 5.987 6.023 236,386 +0.05(+0.76%)
Oct 10, 2014 6.141 6.148 5.977 5.977 322,927 -0.19(-3.02%)
Oct 09, 2014 6.175 6.218 6.114 6.164 205,865 -0.01(-0.12%)
Oct 08, 2014 6.164 6.258 6.110 6.171 239,112 -0.01(-0.12%)
Oct 07, 2014 6.217 6.258 6.152 6.179 242,627 -0.05(-0.79%)
Oct 06, 2014 6.429 6.429 6.186 6.228 255,006 -0.17(-2.61%)
Oct 03, 2014 6.422 6.555 6.384 6.395 250,411 +0.00(+0.06%)
Oct 02, 2014 6.353 6.448 6.306 6.391 241,247 +0.06(+0.90%)
Oct 01, 2014 6.194 6.452 6.167 6.334 1,185,396 +0.25(+4.18%)
Sep 30, 2014 6.285 6.300 6.076 6.080 830,354 -0.16(-2.62%)
Sep 29, 2014 6.399 6.399 6.243 6.243 494,650 -0.19(-2.89%)
Sep 26, 2014 6.266 6.437 6.209 6.429 258,898 +0.08(+1.26%)
Sep 25, 2014 6.441 6.448 6.342 6.350 264,267 -0.10(-1.53%)
Sep 24, 2014 6.399 6.467 6.385 6.448 203,318 +0.05(+0.71%)
Sep 23, 2014 6.418 6.467 6.380 6.403 219,794 -0.03(-0.47%)
Sep 22, 2014 6.566 6.566 6.388 6.433 216,374 -0.13(-1.97%)
Sep 19, 2014 6.456 6.585 6.384 6.562 634,679 +0.13(+2.07%)
Sep 18, 2014 6.357 6.456 6.357 6.429 550,068 +0.06(+1.01%)
Sep 17, 2014 6.555 6.600 6.338 6.365 682,480 -0.19(-2.90%)
Sep 16, 2014 6.452 6.593 6.445 6.555 237,116 +0.12(+1.89%)
Sep 15, 2014 6.577 6.604 6.410 6.433 167,751 -0.14(-2.14%)
Sep 12, 2014 6.551 6.600 6.505 6.574 151,407 -0.00(-0.06%)
Sep 11, 2014 6.653 6.665 6.551 6.577 133,011 -0.07(-1.03%)
Sep 10, 2014 6.600 6.650 6.581 6.646 137,375 +0.07(+1.10%)
Sep 09, 2014 6.532 6.623 6.502 6.574 266,013 +0.04(+0.58%)
Sep 08, 2014 6.437 6.577 6.427 6.536 248,644 +0.12(+1.89%)
Sep 05, 2014 6.513 6.528 6.274 6.414 799,763 -0.09(-1.34%)
Sep 04, 2014 6.593 6.638 6.498 6.502 588,685 -0.08(-1.21%)
Sep 03, 2014 6.669 6.703 6.524 6.581 876,190 -0.10(-1.53%)
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.