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

Tpg Specialty Lending Inc (NY: TSLX )

21.23 -0.07 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2018 10.41 10.56 10.41 10.49 826,270 +0.07(+0.65%)
Oct 30, 2018 10.35 10.45 10.34 10.42 492,412 +0.10(+1.01%)
Oct 29, 2018 10.32 10.38 10.27 10.31 452,394 +0.06(+0.56%)
Oct 26, 2018 10.26 10.38 10.24 10.26 1,300,308 -0.06(-0.61%)
Oct 25, 2018 10.29 10.35 10.29 10.32 485,252 +0.04(+0.41%)
Oct 24, 2018 10.38 10.41 10.27 10.28 454,445 -0.10(-1.01%)
Oct 23, 2018 10.39 10.44 10.32 10.38 439,613 -0.04(-0.35%)
Oct 22, 2018 10.39 10.46 10.39 10.42 438,393 +0.04(+0.35%)
Oct 19, 2018 10.45 10.50 10.38 10.38 234,974 -0.08(-0.75%)
Oct 18, 2018 10.48 10.56 10.45 10.46 384,571 -0.02(-0.20%)
Oct 17, 2018 10.46 10.49 10.38 10.48 369,710 +0.07(+0.65%)
Oct 16, 2018 10.39 10.45 10.33 10.41 488,153 +0.06(+0.55%)
Oct 15, 2018 10.29 10.37 10.29 10.35 355,769 +0.09(+0.86%)
Oct 12, 2018 10.41 10.43 10.25 10.27 656,856 -0.07(-0.71%)
Oct 11, 2018 10.40 10.43 10.32 10.34 625,318 -0.08(-0.80%)
Oct 10, 2018 10.43 10.50 10.42 10.42 431,675 -0.03(-0.25%)
Oct 09, 2018 10.37 10.48 10.35 10.45 317,286 +0.08(+0.76%)
Oct 08, 2018 10.45 10.49 10.34 10.37 817,187 -0.11(-1.05%)
Oct 05, 2018 10.54 10.54 10.45 10.48 820,592 -0.04(-0.40%)
Oct 04, 2018 10.55 10.55 10.45 10.52 541,416 -0.03(-0.30%)
Oct 03, 2018 10.53 10.58 10.51 10.55 391,239 +0.03(+0.25%)
Oct 02, 2018 10.59 10.62 10.51 10.53 367,420 -0.10(-0.93%)
Oct 01, 2018 10.68 10.68 10.55 10.63 452,137 -0.02(-0.20%)
Sep 28, 2018 10.67 10.70 10.63 10.65 365,771 -0.04(-0.34%)
Sep 27, 2018 10.72 10.72 10.65 10.68 521,467 -0.02(-0.20%)
Sep 26, 2018 10.66 10.73 10.63 10.70 366,415 +0.06(+0.54%)
Sep 25, 2018 10.76 10.77 10.65 10.65 283,132 -0.09(-0.83%)
Sep 24, 2018 10.82 10.85 10.73 10.74 615,932 -0.08(-0.72%)
Sep 21, 2018 10.79 10.86 10.76 10.81 727,713 +0.03(+0.29%)
Sep 20, 2018 10.61 10.79 10.58 10.78 577,947 +0.23(+2.18%)
Sep 19, 2018 10.70 10.74 10.55 10.55 882,903 -0.11(-1.03%)
Sep 18, 2018 10.61 10.67 10.59 10.66 739,136 +0.06(+0.59%)
Sep 17, 2018 10.57 10.65 10.55 10.60 797,581 +0.03(+0.30%)
Sep 14, 2018 10.48 10.59 10.48 10.57 920,748 +0.07(+0.65%)
Sep 13, 2018 10.34 10.52 10.29 10.50 753,566 +0.23(+2.24%)
Sep 12, 2018 10.23 10.28 10.16 10.27 517,218 +0.05(+0.45%)
Sep 11, 2018 10.25 10.25 10.19 10.23 266,696 -0.03(-0.25%)
Sep 10, 2018 10.27 10.28 10.22 10.25 312,053 +0.01(+0.05%)
Sep 07, 2018 10.26 10.30 10.23 10.25 375,172 -0.02(-0.15%)
Sep 06, 2018 10.26 10.30 10.20 10.26 328,591 +0.02(+0.20%)
Sep 05, 2018 10.27 10.29 10.14 10.24 495,485 -0.02(-0.20%)
Sep 04, 2018 10.27 10.32 10.23 10.26 442,320 -0.01(-0.05%)
Aug 31, 2018 10.27 10.27 10.27 0 +0.00(+0.00%)
Aug 30, 2018 10.12 10.29 10.08 10.27 795,378 +0.13(+1.31%)
Aug 29, 2018 10.25 10.29 10.11 10.13 1,109,276 +0.02(+0.20%)
Aug 28, 2018 10.11 10.18 10.06 10.11 538,704 +0.02(+0.15%)
Aug 27, 2018 10.11 10.17 10.05 10.10 448,185 -0.01(-0.05%)
Aug 24, 2018 10.11 10.14 10.04 10.10 549,640 +0.02(+0.15%)
Aug 23, 2018 10.10 10.10 10.06 10.09 386,653 -0.01(-0.05%)
Aug 22, 2018 10.11 10.15 10.06 10.09 521,506 -0.02(-0.15%)
Aug 21, 2018 10.03 10.13 10.02 10.11 525,016 +0.08(+0.81%)
Aug 20, 2018 10.04 10.07 10.01 10.03 333,672 -0.01(-0.05%)
Aug 17, 2018 10.04 10.07 10.02 10.03 362,178 -0.02(-0.20%)
Aug 16, 2018 10.07 10.10 10.02 10.05 394,960 +0.01(+0.05%)
Aug 15, 2018 10.07 10.11 10.01 10.05 392,364 -0.04(-0.35%)
Aug 14, 2018 10.15 10.16 10.03 10.08 620,075 -0.05(-0.45%)
Aug 13, 2018 10.14 10.20 10.11 10.13 273,025 -0.01(-0.05%)
Aug 10, 2018 10.19 10.19 10.11 10.13 315,900 -0.07(-0.65%)
Aug 09, 2018 10.16 10.21 10.13 10.20 419,793 +0.03(+0.30%)
Aug 08, 2018 10.28 10.31 10.16 10.17 411,082 -0.12(-1.14%)
Aug 07, 2018 10.26 10.33 10.22 10.29 674,529 +0.05(+0.45%)
Aug 06, 2018 10.13 10.25 10.10 10.24 461,325 +0.12(+1.16%)
Aug 03, 2018 10.16 10.16 10.07 10.12 781,222 +0.06(+0.56%)
Aug 02, 2018 10.19 10.20 10.03 10.07 1,240,888 +0.10(+1.02%)
Aug 01, 2018 9.944 9.990 9.832 9.965 541,984 +0.02(+0.15%)
Jul 31, 2018 9.924 9.960 9.825 9.950 596,495 +0.05(+0.52%)
Jul 30, 2018 9.939 9.944 9.870 9.899 377,378 +0.01(+0.10%)
Jul 27, 2018 9.791 9.919 9.776 9.888 612,584 +0.09(+0.88%)
Jul 26, 2018 9.807 9.832 9.786 9.802 488,916 +0.02(+0.16%)
Jul 25, 2018 9.730 9.812 9.717 9.786 385,267 +0.06(+0.58%)
Jul 24, 2018 9.603 9.751 9.567 9.730 706,180 +0.16(+1.65%)
Jul 23, 2018 9.746 9.751 9.501 9.572 1,144,068 -0.02(-0.21%)
Jul 20, 2018 9.547 9.608 9.536 9.593 391,673 +0.05(+0.48%)
Jul 19, 2018 9.547 9.587 9.521 9.547 479,788 -0.02(-0.16%)
Jul 18, 2018 9.373 9.572 9.368 9.562 459,320 +0.21(+2.24%)
Jul 17, 2018 9.281 9.409 9.236 9.353 682,141 +0.07(+0.77%)
Jul 16, 2018 9.287 9.287 9.210 9.281 417,542 +0.00(+0.00%)
Jul 13, 2018 9.236 9.292 9.185 9.281 533,466 +0.06(+0.61%)
Jul 12, 2018 9.271 9.281 9.197 9.225 306,596 -0.03(-0.28%)
Jul 11, 2018 9.241 9.266 9.230 9.251 255,826 +0.01(+0.06%)
Jul 10, 2018 9.312 9.312 9.215 9.246 337,109 -0.06(-0.60%)
Jul 09, 2018 9.292 9.348 9.292 9.302 366,311 +0.05(+0.55%)
Jul 06, 2018 9.210 9.287 9.190 9.251 360,532 +0.02(+0.22%)
Jul 05, 2018 9.256 9.266 9.230 9.230 384,279 -0.03(-0.28%)
Jul 03, 2018 9.256 9.256 9.256 0 +0.06(+0.61%)
Jul 02, 2018 9.179 9.236 9.111 9.200 550,098 +0.05(+0.56%)
Jun 29, 2018 9.159 9.200 9.047 9.149 841,584 +0.18(+1.99%)
Jun 28, 2018 8.924 8.983 8.914 8.970 623,505 +0.04(+0.46%)
Jun 27, 2018 9.062 9.093 8.919 8.930 604,100 -0.11(-1.24%)
Jun 26, 2018 9.108 9.134 9.021 9.042 557,003 -0.06(-0.67%)
Jun 25, 2018 9.088 9.128 9.007 9.103 582,288 +0.01(+0.11%)
Jun 22, 2018 9.134 9.185 9.072 9.093 505,100 -0.01(-0.11%)
Jun 21, 2018 9.225 9.225 9.098 9.103 826,416 -0.11(-1.22%)
Jun 20, 2018 9.225 9.266 9.185 9.215 559,050 -0.02(-0.17%)
Jun 19, 2018 9.215 9.307 9.200 9.230 591,477 +0.02(+0.17%)
Jun 18, 2018 9.174 9.292 9.169 9.215 596,746 -0.03(-0.33%)
Jun 15, 2018 9.220 9.220 9.246 575,878 +0.03(+0.28%)
Jun 14, 2018 9.077 9.251 9.047 9.220 555,050 +0.16(+1.74%)
Jun 13, 2018 9.137 9.145 8.982 9.062 1,126,890 -0.08(-0.87%)
Jun 12, 2018 9.227 9.237 9.142 9.142 597,928 -0.08(-0.92%)
Jun 11, 2018 9.287 9.302 9.217 9.227 509,953 -0.06(-0.64%)
Jun 08, 2018 9.252 9.307 9.237 9.287 367,016 +0.03(+0.38%)
Jun 07, 2018 9.232 9.287 9.212 9.252 432,216 +0.00(+0.00%)
Jun 06, 2018 9.252 471,303 -0.02(-0.27%)
Jun 05, 2018 9.317 9.317 9.222 9.277 390,867 -0.05(-0.54%)
Jun 04, 2018 9.377 9.382 9.257 9.327 375,938 -0.00(-0.05%)
Jun 01, 2018 9.332 9.352 9.262 9.332 320,443 +0.02(+0.21%)
May 31, 2018 9.392 9.414 9.282 9.312 526,894 -0.07(-0.74%)
May 30, 2018 9.471 9.491 9.377 9.382 622,883 -0.06(-0.63%)
May 29, 2018 9.516 9.531 9.412 9.441 915,974 -0.09(-0.94%)
May 25, 2018 9.531 9.531 9.531 0 -0.00(-0.05%)
May 24, 2018 9.561 9.563 9.484 9.536 360,585 +0.00(+0.00%)
May 23, 2018 9.541 9.603 9.476 9.536 308,722 -0.01(-0.10%)
May 22, 2018 9.561 9.583 9.511 9.546 304,952 +0.00(+0.00%)
May 21, 2018 9.536 9.586 9.496 9.546 426,726 +0.01(+0.16%)
May 18, 2018 9.561 9.578 9.471 9.531 384,254 -0.01(-0.16%)
May 17, 2018 9.501 9.596 9.476 9.546 497,269 +0.05(+0.58%)
May 16, 2018 9.516 9.531 9.431 9.491 562,215 -0.02(-0.26%)
May 15, 2018 9.392 9.526 9.387 9.516 433,969 +0.11(+1.16%)
May 14, 2018 9.436 9.496 9.402 9.407 475,875 -0.04(-0.47%)
May 11, 2018 9.501 9.516 9.436 9.451 254,534 -0.01(-0.16%)
May 10, 2018 9.397 9.516 9.387 9.466 1,527,768 +0.07(+0.79%)
May 09, 2018 9.427 9.436 9.359 9.392 447,776 -0.02(-0.26%)
May 08, 2018 9.397 9.472 9.366 9.417 1,231,389 +0.01(+0.11%)
May 07, 2018 9.402 9.427 9.322 9.407 759,153 +0.02(+0.27%)
May 04, 2018 9.053 9.446 9.053 9.382 724,186 +0.39(+4.31%)
May 03, 2018 8.979 9.029 8.954 8.994 370,293 +0.00(+0.00%)
May 02, 2018 9.019 9.039 8.979 8.994 549,906 -0.01(-0.11%)
May 01, 2018 8.979 9.024 8.939 9.004 476,667 +0.02(+0.22%)
Apr 30, 2018 8.964 9.048 8.929 8.984 988,907 +0.05(+0.56%)
Apr 27, 2018 8.879 8.964 8.864 8.934 317,844 +0.04(+0.50%)
Apr 26, 2018 8.894 8.894 8.845 8.889 361,586 +0.03(+0.39%)
Apr 25, 2018 8.840 8.869 8.825 8.854 406,076 -0.01(-0.11%)
Apr 24, 2018 8.879 8.879 8.825 8.864 433,438 +0.03(+0.39%)
Apr 23, 2018 8.864 8.864 8.800 8.830 449,054 -0.01(-0.17%)
Apr 20, 2018 8.879 8.882 8.778 8.845 394,292 -0.02(-0.22%)
Apr 19, 2018 8.894 8.924 8.849 8.864 259,122 -0.05(-0.61%)
Apr 18, 2018 8.899 8.919 8.879 8.919 213,171 +0.02(+0.28%)
Apr 17, 2018 8.864 8.909 8.835 8.894 247,800 +0.06(+0.73%)
Apr 16, 2018 8.849 8.849 8.780 8.830 411,709 +0.02(+0.28%)
Apr 13, 2018 8.859 8.929 8.787 8.805 421,992 -0.07(-0.78%)
Apr 12, 2018 8.904 8.929 8.864 8.874 304,074 -0.00(-0.06%)
Apr 11, 2018 8.879 8.917 8.869 8.879 388,337 +0.00(+0.00%)
Apr 10, 2018 8.944 8.944 8.810 8.879 492,856 -0.03(-0.33%)
Apr 09, 2018 8.904 8.979 8.904 8.909 357,254 +0.01(+0.11%)
Apr 06, 2018 8.899 8.934 8.864 8.899 400,875 -0.03(-0.33%)
Apr 05, 2018 8.959 8.959 8.899 8.929 312,573 -0.01(-0.11%)
Apr 04, 2018 8.879 8.960 8.859 8.939 431,207 +0.04(+0.45%)
Apr 03, 2018 8.889 8.929 8.861 8.899 369,841 +0.03(+0.34%)
Apr 02, 2018 8.879 8.889 8.840 8.869 549,462 -0.01(-0.17%)
Mar 29, 2018 8.884 8.884 8.884 0 +0.10(+1.13%)
Mar 28, 2018 8.725 8.800 8.700 8.785 710,625 +0.09(+1.09%)
Mar 27, 2018 8.710 8.770 8.680 8.690 782,079 -0.01(-0.17%)
Mar 26, 2018 8.735 8.805 8.680 8.705 790,160 -0.01(-0.11%)
Mar 23, 2018 8.939 8.941 8.695 8.715 681,850 -0.22(-2.50%)
Mar 22, 2018 8.680 8.979 8.680 8.939 2,476,476 +0.23(+2.69%)
Mar 21, 2018 8.481 8.750 8.456 8.705 7,113,145 -0.20(-2.23%)
Mar 20, 2018 8.934 8.974 8.899 8.904 414,596 -0.01(-0.17%)
Mar 19, 2018 8.894 8.954 8.849 8.919 243,094 +0.02(+0.28%)
Mar 16, 2018 8.889 8.999 8.879 8.894 361,391 +0.03(+0.39%)
Mar 15, 2018 8.944 8.974 8.830 8.859 532,988 -0.07(-0.84%)
Mar 14, 2018 8.964 9.014 8.909 8.934 673,632 -0.02(-0.28%)
Mar 13, 2018 9.012 9.012 8.871 8.959 813,907 -0.05(-0.54%)
Mar 12, 2018 9.008 9.066 8.910 9.008 838,224 +0.02(+0.22%)
Mar 09, 2018 8.959 9.008 8.896 8.988 363,600 +0.07(+0.76%)
Mar 08, 2018 8.944 9.020 8.862 8.920 638,015 +0.00(+0.05%)
Mar 07, 2018 8.818 8.915 857,454 -0.07(-0.76%)
Mar 06, 2018 9.056 9.102 8.932 8.983 378,693 -0.04(-0.49%)
Mar 05, 2018 8.803 9.110 8.784 9.027 1,107,876 +0.25(+2.83%)
Mar 02, 2018 8.769 8.793 8.706 8.779 724,374 +0.00(+0.06%)
Mar 01, 2018 8.813 8.876 8.754 8.774 713,655 -0.01(-0.11%)
Feb 28, 2018 8.915 8.969 8.784 8.784 1,027,586 -0.10(-1.15%)
Feb 27, 2018 8.949 9.017 8.876 8.886 701,602 -0.05(-0.54%)
Feb 26, 2018 8.915 8.993 8.862 8.935 722,189 +0.08(+0.88%)
Feb 23, 2018 8.915 8.925 8.803 8.857 649,209 -0.04(-0.49%)
Feb 22, 2018 9.309 8.760 8.901 930,660 +0.12(+1.38%)
Feb 21, 2018 8.823 8.847 8.769 8.779 643,946 -0.04(-0.50%)
Feb 20, 2018 8.915 9.012 8.794 8.823 493,657 -0.10(-1.14%)
Feb 16, 2018 8.925 8.925 8.925 0 +0.02(+0.27%)
Feb 15, 2018 8.973 8.995 8.847 8.901 748,494 -0.06(-0.71%)
Feb 14, 2018 9.037 9.100 8.896 8.964 797,465 -0.10(-1.07%)
Feb 13, 2018 8.978 9.076 8.935 9.061 493,143 +0.05(+0.59%)
Feb 12, 2018 8.944 9.056 8.920 9.007 558,283 +0.13(+1.42%)
Feb 09, 2018 9.071 9.134 8.828 8.881 956,150 -0.13(-1.40%)
Feb 08, 2018 9.158 9.333 8.998 9.007 449,981 -0.10(-1.07%)
Feb 07, 2018 9.076 9.100 9.022 9.105 729,784 +0.00(+0.00%)
Feb 06, 2018 8.779 9.124 8.701 9.105 909,644 +0.13(+1.46%)
Feb 05, 2018 9.251 9.292 8.633 8.973 1,126,485 -0.34(-3.60%)
Feb 02, 2018 9.377 9.396 9.280 9.309 674,835 -0.13(-1.34%)
Feb 01, 2018 9.333 9.455 9.289 9.435 392,569 +0.10(+1.04%)
Jan 31, 2018 9.460 9.464 9.314 9.338 416,918 -0.09(-0.93%)
Jan 30, 2018 9.440 9.440 9.392 9.426 359,730 -0.04(-0.46%)
Jan 29, 2018 9.513 9.513 9.323 9.469 542,330 -0.04(-0.46%)
Jan 26, 2018 9.552 9.552 9.445 9.513 453,816 -0.03(-0.36%)
Jan 25, 2018 9.605 9.625 9.464 9.547 519,781 -0.06(-0.66%)
Jan 24, 2018 9.552 9.659 9.523 9.610 496,720 +0.05(+0.51%)
Jan 23, 2018 9.591 9.630 9.557 9.562 482,524 -0.05(-0.56%)
Jan 22, 2018 9.673 9.722 9.571 9.615 522,890 -0.04(-0.45%)
Jan 19, 2018 9.615 9.717 9.605 9.659 259,821 +0.04(+0.46%)
Jan 18, 2018 9.751 9.751 9.571 9.615 733,746 -0.11(-1.10%)
Jan 17, 2018 9.746 9.780 9.673 9.722 343,915 -0.02(-0.25%)
Jan 16, 2018 9.746 9.787 9.727 9.746 511,147 -0.00(-0.05%)
Jan 12, 2018 9.751 9.751 9.751 0 +0.02(+0.25%)
Jan 11, 2018 9.625 9.727 9.601 9.727 218,855 +0.10(+1.06%)
Jan 10, 2018 9.698 9.717 9.591 9.625 296,396 -0.07(-0.75%)
Jan 09, 2018 9.722 9.744 9.674 9.698 253,956 -0.02(-0.25%)
Jan 08, 2018 9.746 9.814 9.669 9.722 314,209 -0.00(-0.05%)
Jan 05, 2018 9.712 9.790 9.659 9.727 291,998 +0.08(+0.81%)
Jan 04, 2018 9.673 9.751 9.615 9.649 239,235 -0.01(-0.15%)
Jan 03, 2018 9.683 9.707 9.647 9.664 244,742 +0.00(+0.00%)
Jan 02, 2018 9.693 9.693 9.566 9.664 590,851 +0.04(+0.40%)
Dec 29, 2017 9.625 9.625 9.625 0 -0.12(-1.20%)
Dec 28, 2017 9.649 9.761 9.649 9.741 287,778 +0.09(+0.91%)
Dec 27, 2017 9.732 9.745 9.630 9.654 342,934 -0.07(-0.70%)
Dec 26, 2017 9.722 9.780 9.722 9.722 324,878 -0.03(-0.30%)
Dec 22, 2017 9.756 9.819 9.727 9.751 183,019 +0.01(+0.15%)
Dec 21, 2017 9.727 9.756 9.693 9.737 304,213 +0.01(+0.15%)
Dec 20, 2017 9.824 9.824 9.673 9.722 375,739 +0.02(+0.25%)
Dec 19, 2017 9.785 9.851 9.659 9.698 358,340 -0.09(-0.89%)
Dec 18, 2017 9.839 9.931 9.776 9.785 260,391 -0.02(-0.20%)
Dec 15, 2017 9.824 9.892 9.688 9.805 619,353 -0.03(-0.35%)
Dec 14, 2017 9.819 9.926 9.800 9.839 436,508 -0.03(-0.30%)
Dec 13, 2017 9.868 9.916 9.792 9.868 393,777 +0.00(+0.00%)
Dec 12, 2017 9.920 9.954 9.849 9.868 352,570 -0.05(-0.53%)
Dec 11, 2017 9.825 9.987 9.818 9.920 377,284 +0.12(+1.27%)
Dec 08, 2017 9.834 9.854 9.758 9.796 168,729 -0.03(-0.34%)
Dec 07, 2017 9.730 9.882 9.715 9.830 323,122 +0.08(+0.78%)
Dec 06, 2017 9.682 9.787 9.663 9.753 247,821 +0.06(+0.59%)
Dec 05, 2017 9.725 9.734 9.658 9.696 199,798 +0.00(+0.05%)
Dec 04, 2017 9.706 9.764 9.668 9.691 241,468 +0.00(+0.05%)
Dec 01, 2017 9.772 9.772 9.682 9.687 216,138 -0.08(-0.78%)
Nov 30, 2017 9.863 9.872 9.706 9.763 321,952 -0.06(-0.63%)
Nov 29, 2017 9.825 9.849 9.772 9.825 261,504 +0.03(+0.29%)
Nov 28, 2017 9.825 9.868 9.773 9.796 191,670 -0.01(-0.10%)
Nov 27, 2017 9.906 9.920 9.796 9.806 265,898 -0.10(-1.01%)
Nov 24, 2017 9.915 9.921 9.820 9.906 162,376 +0.01(+0.10%)
Nov 22, 2017 9.815 9.915 9.815 9.896 220,559 +0.11(+1.17%)
Nov 21, 2017 9.853 9.853 9.773 9.782 179,162 -0.03(-0.34%)
Nov 20, 2017 9.777 9.830 9.777 9.815 180,586 +0.05(+0.49%)
Nov 17, 2017 9.725 9.825 9.725 9.768 242,146 +0.03(+0.34%)
Nov 16, 2017 9.744 9.782 9.711 9.735 276,698 +0.03(+0.29%)
Nov 15, 2017 9.687 9.768 9.654 9.706 250,579 -0.00(-0.05%)
Nov 14, 2017 9.715 9.787 9.711 9.711 189,956 -0.00(-0.05%)
Nov 13, 2017 9.673 9.739 9.673 9.715 282,979 +0.04(+0.39%)
Nov 10, 2017 9.749 9.806 9.649 9.677 330,608 -0.13(-1.31%)
Nov 09, 2017 9.882 9.915 9.782 9.806 393,722 -0.09(-0.87%)
Nov 08, 2017 9.554 9.906 9.511 9.891 509,464 +0.27(+2.77%)
Nov 07, 2017 9.630 9.668 9.592 9.625 245,624 -0.02(-0.25%)
Nov 06, 2017 9.701 9.702 9.620 9.649 328,125 -0.05(-0.54%)
Nov 03, 2017 9.625 9.711 9.559 9.701 329,266 +0.06(+0.64%)
Nov 02, 2017 9.692 9.692 9.614 9.639 259,543 -0.06(-0.64%)
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.