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: 7:00 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 (%)
Jan 31, 2017 8.238 8.239 8.131 8.162 598,207 -0.07(-0.87%)
Jan 30, 2017 8.220 8.274 8.176 8.234 535,593 +0.01(+0.16%)
Jan 27, 2017 8.296 8.332 8.203 8.220 718,751 -0.07(-0.86%)
Jan 26, 2017 8.395 8.417 8.238 8.292 1,242,291 -0.13(-1.54%)
Jan 25, 2017 8.493 8.511 8.355 8.422 639,213 -0.02(-0.21%)
Jan 24, 2017 8.422 8.471 8.404 8.439 357,130 -0.01(-0.11%)
Jan 23, 2017 8.453 8.506 8.417 8.448 288,824 -0.03(-0.32%)
Jan 20, 2017 8.444 8.545 8.417 8.475 621,436 +0.05(+0.58%)
Jan 19, 2017 8.435 8.450 8.399 8.426 340,121 -0.04(-0.53%)
Jan 18, 2017 8.448 8.471 8.359 8.471 450,013 +0.06(+0.74%)
Jan 17, 2017 8.399 8.529 8.368 8.408 577,438 -0.02(-0.21%)
Jan 13, 2017 8.426 8.426 8.426 0 +0.06(+0.75%)
Jan 12, 2017 8.475 8.475 8.283 8.363 626,766 -0.11(-1.32%)
Jan 11, 2017 8.399 8.489 8.377 8.475 344,435 +0.06(+0.69%)
Jan 10, 2017 8.328 8.466 8.328 8.417 572,337 +0.04(+0.43%)
Jan 09, 2017 8.547 8.556 8.372 8.381 706,595 -0.15(-1.78%)
Jan 06, 2017 8.444 8.556 8.430 8.533 659,203 +0.06(+0.69%)
Jan 05, 2017 8.386 8.533 8.386 8.475 719,532 +0.11(+1.28%)
Jan 04, 2017 8.319 8.377 8.247 8.368 1,208,253 +0.13(+1.52%)
Jan 03, 2017 8.359 8.391 8.212 8.243 616,324 -0.10(-1.23%)
Dec 30, 2016 8.346 8.346 8.346 0 +0.09(+1.08%)
Dec 29, 2016 8.243 8.310 8.225 8.256 443,847 +0.06(+0.71%)
Dec 28, 2016 8.265 8.265 8.162 8.198 406,935 -0.06(-0.76%)
Dec 27, 2016 8.344 8.353 8.188 8.261 384,778 -0.03(-0.32%)
Dec 23, 2016 8.287 8.287 8.287 0 -0.02(-0.26%)
Dec 22, 2016 8.313 8.313 8.274 8.309 358,314 -0.00(-0.05%)
Dec 21, 2016 8.318 8.370 8.283 8.313 656,583 +0.00(+0.00%)
Dec 20, 2016 8.379 8.401 8.230 8.313 774,077 -0.02(-0.26%)
Dec 19, 2016 8.182 8.344 8.178 8.335 737,913 +0.17(+2.04%)
Dec 16, 2016 8.173 8.195 8.125 8.169 603,596 +0.02(+0.21%)
Dec 15, 2016 8.116 8.169 8.108 8.151 593,046 +0.05(+0.59%)
Dec 14, 2016 8.160 8.191 8.042 8.103 639,373 -0.06(-0.75%)
Dec 13, 2016 8.112 8.195 8.081 8.164 682,032 +0.01(+0.11%)
Dec 12, 2016 8.182 8.204 8.121 8.156 484,964 -0.01(-0.16%)
Dec 09, 2016 8.243 8.291 8.143 8.169 823,106 -0.07(-0.85%)
Dec 08, 2016 8.160 8.269 8.125 8.239 664,434 +0.09(+1.07%)
Dec 07, 2016 8.094 8.204 8.081 8.151 555,278 +0.06(+0.76%)
Dec 06, 2016 8.038 8.099 8.038 8.090 535,805 +0.05(+0.65%)
Dec 05, 2016 8.003 8.046 7.963 8.038 395,817 +0.08(+1.05%)
Dec 02, 2016 8.042 8.042 7.933 7.954 400,781 -0.07(-0.93%)
Dec 01, 2016 8.038 8.086 7.989 8.029 280,515 +0.01(+0.11%)
Nov 30, 2016 8.042 8.068 7.972 8.020 444,197 +0.00(+0.05%)
Nov 29, 2016 8.007 8.042 7.981 8.016 378,036 +0.04(+0.44%)
Nov 28, 2016 8.103 8.134 7.959 7.981 447,689 -0.21(-2.56%)
Nov 25, 2016 8.042 8.191 8.042 8.191 252,716 +0.18(+2.18%)
Nov 23, 2016 8.016 8.016 8.016 0 -0.04(-0.54%)
Nov 22, 2016 8.042 8.086 8.016 8.059 299,416 +0.06(+0.71%)
Nov 21, 2016 8.073 8.090 7.976 8.003 347,634 -0.04(-0.54%)
Nov 18, 2016 8.094 8.094 7.941 8.046 461,206 -0.02(-0.22%)
Nov 17, 2016 8.094 8.116 8.055 8.064 305,422 -0.00(-0.05%)
Nov 16, 2016 7.919 8.068 7.876 8.068 470,473 +0.17(+2.16%)
Nov 15, 2016 7.893 7.950 7.867 7.898 279,617 +0.03(+0.39%)
Nov 14, 2016 7.867 7.928 7.845 7.867 492,883 +0.03(+0.33%)
Nov 11, 2016 7.836 7.863 7.758 7.841 336,430 -0.03(-0.33%)
Nov 10, 2016 7.898 8.029 7.854 7.867 455,355 -0.08(-0.99%)
Nov 09, 2016 7.902 7.986 7.902 7.946 278,549 +0.00(+0.06%)
Nov 08, 2016 7.836 8.029 7.836 7.941 604,471 +0.18(+2.31%)
Nov 07, 2016 7.635 7.762 7.635 7.762 216,018 +0.13(+1.72%)
Nov 04, 2016 7.618 7.696 7.613 7.631 348,185 +0.00(+0.06%)
Nov 03, 2016 7.701 7.718 7.618 7.626 284,423 -0.04(-0.51%)
Nov 02, 2016 7.744 7.784 7.657 7.666 303,345 -0.09(-1.18%)
Nov 01, 2016 7.832 7.836 7.714 7.758 375,359 -0.08(-1.06%)
Oct 31, 2016 7.963 7.963 7.819 7.841 392,725 -0.06(-0.78%)
Oct 28, 2016 7.867 7.924 7.832 7.902 224,572 +0.04(+0.50%)
Oct 27, 2016 7.871 7.884 7.821 7.863 219,987 +0.02(+0.22%)
Oct 26, 2016 7.858 7.876 7.801 7.845 469,635 +0.03(+0.39%)
Oct 25, 2016 7.793 7.876 7.779 7.814 323,485 -0.00(-0.06%)
Oct 24, 2016 7.766 7.832 7.762 7.819 216,975 +0.07(+0.85%)
Oct 21, 2016 7.744 7.788 7.735 7.753 140,499 +0.01(+0.17%)
Oct 20, 2016 7.696 7.745 7.688 7.740 130,274 +0.03(+0.45%)
Oct 19, 2016 7.731 7.744 7.688 7.705 233,696 +0.02(+0.23%)
Oct 18, 2016 7.701 7.771 7.679 7.688 165,962 +0.00(+0.00%)
Oct 17, 2016 7.753 7.766 7.666 7.688 191,990 -0.08(-1.07%)
Oct 14, 2016 7.898 7.937 7.736 7.771 144,559 -0.09(-1.11%)
Oct 13, 2016 7.744 7.867 7.742 7.858 164,534 +0.10(+1.30%)
Oct 12, 2016 7.819 7.854 7.749 7.758 183,979 -0.05(-0.62%)
Oct 11, 2016 7.810 7.823 7.775 7.806 179,200 +0.01(+0.11%)
Oct 10, 2016 7.845 7.852 7.779 7.797 177,868 -0.01(-0.17%)
Oct 07, 2016 7.849 7.854 7.788 7.810 218,938 -0.01(-0.17%)
Oct 06, 2016 7.906 7.906 7.784 7.823 197,784 -0.08(-1.05%)
Oct 05, 2016 7.893 7.959 7.884 7.906 183,611 +0.04(+0.44%)
Oct 04, 2016 7.937 7.963 7.867 7.871 135,576 -0.04(-0.50%)
Oct 03, 2016 7.941 7.985 7.898 7.911 171,854 -0.01(-0.17%)
Sep 30, 2016 7.766 7.976 7.766 7.924 485,880 +0.17(+2.20%)
Sep 29, 2016 7.858 7.867 7.753 7.753 659,721 -0.07(-0.84%)
Sep 28, 2016 7.841 7.902 7.779 7.819 223,201 -0.02(-0.22%)
Sep 27, 2016 7.866 7.875 7.815 7.836 333,717 +0.00(+0.05%)
Sep 26, 2016 7.853 7.948 7.806 7.832 360,199 +0.00(+0.00%)
Sep 23, 2016 7.836 7.881 7.793 7.832 403,306 -0.00(-0.05%)
Sep 22, 2016 7.828 7.849 7.790 7.836 136,289 +0.06(+0.83%)
Sep 21, 2016 7.819 7.845 7.725 7.772 217,338 +0.00(+0.00%)
Sep 20, 2016 7.716 7.862 7.706 7.772 325,938 +0.10(+1.28%)
Sep 19, 2016 7.618 7.695 7.605 7.674 245,072 +0.09(+1.13%)
Sep 16, 2016 7.588 7.618 7.490 7.588 545,693 +0.01(+0.17%)
Sep 15, 2016 7.558 7.584 7.464 7.575 352,604 +0.09(+1.14%)
Sep 14, 2016 7.631 7.631 7.489 7.489 318,986 -0.08(-1.07%)
Sep 13, 2016 7.686 7.763 7.280 7.571 653,656 -0.16(-2.05%)
Sep 12, 2016 7.712 7.756 7.644 7.729 253,763 -0.03(-0.44%)
Sep 09, 2016 7.828 7.845 7.746 7.763 228,262 -0.10(-1.25%)
Sep 08, 2016 7.875 7.888 7.836 7.862 182,294 +0.00(+0.05%)
Sep 07, 2016 7.913 7.969 7.849 7.858 191,853 -0.06(-0.81%)
Sep 06, 2016 7.901 7.939 7.871 7.922 236,506 -0.01(-0.16%)
Sep 02, 2016 7.952 7.935 7.935 7.935 161,368 +0.00(+0.00%)
Sep 01, 2016 7.952 7.965 7.922 7.935 169,341 -0.06(-0.70%)
Aug 31, 2016 8.003 8.008 7.936 7.990 335,328 -0.05(-0.59%)
Aug 30, 2016 7.943 8.046 7.918 8.038 320,125 +0.12(+1.46%)
Aug 29, 2016 7.858 7.931 7.845 7.922 257,818 +0.08(+0.98%)
Aug 26, 2016 7.841 7.858 7.811 7.845 230,238 +0.02(+0.27%)
Aug 25, 2016 7.841 7.871 7.815 7.823 217,735 -0.00(-0.05%)
Aug 24, 2016 7.841 7.858 7.811 7.828 197,565 +0.00(+0.00%)
Aug 23, 2016 7.858 7.858 7.793 7.828 270,706 -0.03(-0.33%)
Aug 22, 2016 7.751 7.888 7.751 7.853 331,508 +0.10(+1.33%)
Aug 19, 2016 7.751 7.759 7.708 7.751 235,319 +0.01(+0.17%)
Aug 18, 2016 7.759 7.759 7.712 7.738 353,469 -0.00(-0.06%)
Aug 17, 2016 7.742 7.759 7.695 7.742 226,775 -0.00(-0.06%)
Aug 16, 2016 7.776 7.776 7.712 7.746 150,915 -0.00(-0.06%)
Aug 15, 2016 7.746 7.793 7.729 7.751 183,306 +0.03(+0.33%)
Aug 12, 2016 7.755 7.759 7.721 7.725 217,300 -0.00(-0.06%)
Aug 11, 2016 7.759 7.772 7.716 7.729 183,618 -0.04(-0.50%)
Aug 10, 2016 7.789 7.789 7.686 7.768 359,020 -0.02(-0.22%)
Aug 09, 2016 7.763 7.815 7.712 7.785 530,177 +0.05(+0.61%)
Aug 08, 2016 7.759 7.913 7.729 7.738 446,943 +0.04(+0.56%)
Aug 05, 2016 7.708 7.768 7.650 7.695 322,059 +0.07(+0.90%)
Aug 04, 2016 7.502 7.708 7.502 7.626 471,253 +0.13(+1.77%)
Aug 03, 2016 7.494 7.558 7.472 7.494 248,955 +0.00(+0.06%)
Aug 02, 2016 7.494 7.528 7.434 7.489 312,762 +0.00(+0.00%)
Aug 01, 2016 7.515 7.554 7.442 7.489 228,563 -0.03(-0.34%)
Jul 29, 2016 7.571 7.579 7.421 7.515 470,399 +0.01(+0.11%)
Jul 28, 2016 7.395 7.537 7.365 7.507 223,564 -0.02(-0.23%)
Jul 27, 2016 7.537 7.537 7.477 7.524 126,570 -0.00(-0.06%)
Jul 26, 2016 7.494 7.541 7.476 7.528 302,288 +0.03(+0.46%)
Jul 25, 2016 7.477 7.494 7.442 7.494 163,203 +0.03(+0.34%)
Jul 22, 2016 7.451 7.477 7.421 7.468 143,652 -0.00(-0.06%)
Jul 21, 2016 7.494 7.494 7.348 7.472 358,931 -0.00(-0.06%)
Jul 20, 2016 7.489 7.494 7.438 7.477 185,643 -0.00(-0.06%)
Jul 19, 2016 7.468 7.494 7.395 7.481 210,955 +0.01(+0.11%)
Jul 18, 2016 7.408 7.494 7.408 7.472 303,568 +0.08(+1.10%)
Jul 15, 2016 7.387 7.395 7.350 7.391 155,857 +0.02(+0.29%)
Jul 14, 2016 7.378 7.391 7.348 7.370 216,191 +0.03(+0.35%)
Jul 13, 2016 7.387 7.387 7.322 7.344 370,390 -0.04(-0.58%)
Jul 12, 2016 7.361 7.404 7.327 7.387 500,204 +0.05(+0.70%)
Jul 11, 2016 7.352 7.365 7.314 7.335 520,259 +0.01(+0.18%)
Jul 08, 2016 7.352 7.365 7.314 7.322 314,883 -0.00(-0.06%)
Jul 07, 2016 7.271 7.327 7.241 7.327 359,580 +0.06(+0.88%)
Jul 06, 2016 7.211 7.275 7.194 7.262 343,885 +0.05(+0.71%)
Jul 05, 2016 7.121 7.220 7.095 7.211 498,695 +0.10(+1.38%)
Jul 01, 2016 7.125 7.113 7.113 7.113 375,981 +0.00(+0.00%)
Jun 30, 2016 7.151 7.151 7.074 7.113 449,482 +0.02(+0.24%)
Jun 29, 2016 7.130 7.198 7.066 7.095 819,702 +0.02(+0.24%)
Jun 28, 2016 7.006 7.121 6.980 7.078 608,592 +0.18(+2.61%)
Jun 27, 2016 6.990 6.990 6.899 6.899 498,161 -0.08(-1.14%)
Jun 24, 2016 6.974 7.039 6.940 6.978 414,627 -0.02(-0.30%)
Jun 23, 2016 7.024 7.036 6.974 6.999 404,557 +0.02(+0.24%)
Jun 22, 2016 6.961 7.016 6.944 6.982 434,397 +0.00(+0.06%)
Jun 21, 2016 6.911 6.999 6.899 6.978 642,720 +0.10(+1.52%)
Jun 20, 2016 6.899 6.899 6.861 6.873 244,853 +0.00(+0.06%)
Jun 17, 2016 6.873 6.894 6.832 6.869 217,203 -0.01(-0.12%)
Jun 16, 2016 6.840 6.899 6.815 6.878 323,642 +0.04(+0.55%)
Jun 15, 2016 6.848 6.886 6.827 6.840 334,632 +0.02(+0.25%)
Jun 14, 2016 6.865 6.873 6.819 6.823 388,816 -0.05(-0.67%)
Jun 13, 2016 6.840 6.878 6.827 6.869 350,736 +0.01(+0.18%)
Jun 10, 2016 6.807 6.865 6.794 6.857 281,347 +0.01(+0.18%)
Jun 09, 2016 6.857 6.865 6.802 6.844 352,145 -0.01(-0.18%)
Jun 08, 2016 6.865 6.890 6.794 6.857 412,809 -0.01(-0.12%)
Jun 07, 2016 6.857 6.894 6.808 6.865 548,992 +0.05(+0.67%)
Jun 06, 2016 6.827 6.899 6.819 6.819 673,821 +0.00(+0.00%)
Jun 03, 2016 6.815 6.853 6.773 6.819 343,367 -0.04(-0.55%)
Jun 02, 2016 6.811 6.870 6.781 6.857 536,212 -0.03(-0.43%)
Jun 01, 2016 6.819 6.899 6.798 6.886 301,010 +0.03(+0.43%)
May 31, 2016 6.899 6.903 6.848 6.857 272,021 -0.03(-0.49%)
May 27, 2016 6.899 6.890 6.890 6.890 116,242 -0.00(-0.06%)
May 26, 2016 6.882 6.899 6.857 6.894 163,418 +0.03(+0.43%)
May 25, 2016 6.890 6.899 6.855 6.865 151,340 -0.00(-0.06%)
May 24, 2016 6.815 6.873 6.798 6.869 205,342 +0.08(+1.11%)
May 23, 2016 6.823 6.823 6.731 6.794 247,704 -0.02(-0.25%)
May 20, 2016 6.744 6.827 6.715 6.811 198,934 +0.10(+1.43%)
May 19, 2016 6.844 6.873 6.683 6.715 485,176 -0.14(-2.07%)
May 18, 2016 6.823 6.890 6.807 6.857 210,425 +0.01(+0.18%)
May 17, 2016 6.794 6.915 6.794 6.844 282,560 -0.01(-0.18%)
May 16, 2016 6.903 6.919 6.844 6.857 228,825 -0.05(-0.67%)
May 13, 2016 6.819 6.915 6.815 6.903 267,967 +0.06(+0.92%)
May 12, 2016 6.832 6.894 6.794 6.840 331,779 +0.03(+0.37%)
May 11, 2016 6.731 6.873 6.652 6.815 271,364 +0.05(+0.80%)
May 10, 2016 6.727 6.794 6.694 6.761 243,951 +0.06(+0.87%)
May 09, 2016 6.689 6.735 6.681 6.702 313,866 +0.03(+0.38%)
May 06, 2016 6.685 6.715 6.652 6.677 111,202 -0.03(-0.44%)
May 05, 2016 6.811 6.811 6.652 6.706 337,586 -0.13(-1.90%)
May 04, 2016 6.807 6.853 6.694 6.836 224,682 +0.03(+0.37%)
May 03, 2016 6.882 6.882 6.773 6.811 192,835 -0.08(-1.21%)
May 02, 2016 6.915 6.919 6.848 6.894 264,968 +0.03(+0.37%)
Apr 29, 2016 6.961 6.961 6.761 6.869 407,583 -0.02(-0.30%)
Apr 28, 2016 6.815 6.957 6.815 6.890 321,293 +0.03(+0.43%)
Apr 27, 2016 6.894 6.894 6.848 6.861 261,385 -0.03(-0.42%)
Apr 26, 2016 6.815 6.899 6.746 6.890 260,490 +0.08(+1.10%)
Apr 25, 2016 6.773 6.819 6.750 6.815 146,511 +0.05(+0.74%)
Apr 22, 2016 6.752 6.792 6.733 6.765 93,687 +0.01(+0.19%)
Apr 21, 2016 6.848 6.848 6.731 6.752 161,720 -0.07(-0.98%)
Apr 20, 2016 6.857 6.873 6.798 6.819 163,741 -0.04(-0.61%)
Apr 19, 2016 6.844 6.894 6.786 6.861 239,339 +0.05(+0.67%)
Apr 18, 2016 6.882 6.899 6.811 6.815 258,713 -0.07(-0.97%)
Apr 15, 2016 6.832 6.886 6.786 6.882 224,857 +0.06(+0.86%)
Apr 14, 2016 6.773 6.850 6.761 6.823 197,884 -0.00(-0.06%)
Apr 13, 2016 6.853 6.853 6.790 6.827 277,336 -0.00(-0.06%)
Apr 12, 2016 6.769 6.844 6.731 6.832 276,975 +0.08(+1.24%)
Apr 11, 2016 6.752 6.836 6.735 6.748 139,436 -0.03(-0.37%)
Apr 08, 2016 6.807 6.844 6.731 6.773 416,090 +0.00(+0.00%)
Apr 07, 2016 6.802 6.827 6.689 6.773 405,758 -0.03(-0.43%)
Apr 06, 2016 6.765 6.865 6.765 6.802 302,787 +0.06(+0.87%)
Apr 05, 2016 6.731 6.773 6.669 6.744 267,254 +0.01(+0.12%)
Apr 04, 2016 6.802 6.848 6.689 6.735 446,017 -0.06(-0.92%)
Apr 01, 2016 6.731 6.844 6.694 6.798 483,523 +0.05(+0.81%)
Mar 31, 2016 6.731 6.756 6.627 6.744 665,945 -0.01(-0.12%)
Mar 30, 2016 6.848 6.848 6.715 6.752 547,908 -0.06(-0.86%)
Mar 29, 2016 6.610 6.827 6.597 6.811 432,436 +0.20(+2.97%)
Mar 28, 2016 6.582 6.639 6.553 6.614 395,985 +0.02(+0.37%)
Mar 24, 2016 6.537 6.590 6.590 6.590 285,026 +0.06(+0.94%)
Mar 23, 2016 6.598 6.655 6.475 6.529 504,432 -0.11(-1.72%)
Mar 22, 2016 6.684 6.700 6.533 6.643 628,849 -0.04(-0.61%)
Mar 21, 2016 6.786 6.814 6.651 6.684 636,829 -0.15(-2.21%)
Mar 18, 2016 6.753 6.835 6.651 6.835 653,573 +0.13(+1.95%)
Mar 17, 2016 6.618 6.794 6.594 6.704 659,432 +0.01(+0.12%)
Mar 16, 2016 6.651 6.704 6.610 6.696 594,146 +0.02(+0.37%)
Mar 15, 2016 6.626 6.700 6.594 6.671 481,638 +0.04(+0.55%)
Mar 14, 2016 6.577 6.651 6.569 6.635 399,455 +0.02(+0.25%)
Mar 11, 2016 6.561 6.626 6.553 6.618 271,201 +0.11(+1.63%)
Mar 10, 2016 6.520 6.529 6.467 6.512 331,240 +0.02(+0.38%)
Mar 09, 2016 6.549 6.573 6.453 6.488 683,619 -0.04(-0.62%)
Mar 08, 2016 6.626 6.651 6.488 6.529 851,439 -0.09(-1.36%)
Mar 07, 2016 6.700 6.712 6.557 6.618 939,579 -0.08(-1.22%)
Mar 04, 2016 6.700 6.720 6.651 6.700 1,883,756 +0.00(+0.00%)
Mar 03, 2016 6.418 6.704 6.390 6.700 9,711,004 -0.17(-2.49%)
Mar 02, 2016 6.875 6.912 6.822 6.871 383,741 -0.01(-0.12%)
Mar 01, 2016 6.782 6.932 6.733 6.879 554,941 +0.25(+3.82%)
Feb 29, 2016 6.561 6.720 6.553 6.626 306,024 +0.08(+1.25%)
Feb 26, 2016 6.516 6.606 6.492 6.545 226,969 +0.07(+1.01%)
Feb 25, 2016 6.459 6.553 6.455 6.480 297,219 +0.02(+0.38%)
Feb 24, 2016 6.345 6.455 6.333 6.455 119,806 +0.05(+0.83%)
Feb 23, 2016 6.345 6.414 6.337 6.402 102,937 +0.06(+0.90%)
Feb 22, 2016 6.410 6.480 6.337 6.345 139,452 +0.00(+0.06%)
Feb 19, 2016 6.382 6.437 6.300 6.341 74,589 -0.03(-0.51%)
Feb 18, 2016 6.492 6.496 6.341 6.373 143,442 -0.08(-1.20%)
Feb 17, 2016 6.284 6.488 6.247 6.451 300,765 +0.22(+3.47%)
Feb 16, 2016 6.243 6.341 6.194 6.235 303,431 +0.02(+0.39%)
Feb 12, 2016 6.231 6.210 6.210 6.210 253,411 +0.03(+0.46%)
Feb 11, 2016 6.190 6.267 6.165 6.182 156,151 -0.12(-1.88%)
Feb 10, 2016 6.231 6.353 6.202 6.300 178,603 +0.07(+1.05%)
Feb 09, 2016 6.267 6.337 6.206 6.235 245,970 -0.07(-1.04%)
Feb 08, 2016 6.406 6.488 6.227 6.300 509,743 -0.13(-1.97%)
Feb 05, 2016 6.439 6.520 6.382 6.427 355,844 +0.00(+0.00%)
Feb 04, 2016 6.488 6.546 6.373 6.427 353,822 -0.11(-1.75%)
Feb 03, 2016 6.569 6.626 6.361 6.541 381,342 -0.00(-0.06%)
Feb 02, 2016 6.549 6.590 6.492 6.545 272,669 -0.08(-1.23%)
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.