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

Tpg Specialty Lending Inc (NY: TSLX )

21.88 +0.10 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2015 6.543 6.592 6.592 6.592 340,052 +0.03(+0.43%)
Dec 30, 2015 6.665 6.722 6.555 6.563 404,258 -0.15(-2.18%)
Dec 29, 2015 6.698 6.771 6.645 6.710 299,223 +0.04(+0.67%)
Dec 28, 2015 6.788 6.788 6.637 6.665 187,271 -0.13(-1.87%)
Dec 24, 2015 6.709 6.792 6.792 6.792 228,985 +0.10(+1.48%)
Dec 23, 2015 6.582 6.713 6.554 6.693 346,015 +0.23(+3.63%)
Dec 22, 2015 6.657 6.691 6.459 6.459 1,022,792 -0.15(-2.34%)
Dec 21, 2015 6.494 6.748 6.494 6.613 410,234 +0.12(+1.77%)
Dec 18, 2015 6.685 6.701 6.475 6.498 622,319 -0.23(-3.42%)
Dec 17, 2015 6.701 6.800 6.621 6.729 779,495 +0.08(+1.19%)
Dec 16, 2015 6.510 6.760 6.510 6.649 229,950 +0.16(+2.45%)
Dec 15, 2015 6.353 6.494 6.300 6.490 620,714 +0.15(+2.38%)
Dec 14, 2015 6.645 6.659 6.272 6.340 857,738 -0.27(-4.08%)
Dec 11, 2015 6.602 6.681 6.510 6.610 451,635 -0.03(-0.48%)
Dec 10, 2015 6.613 6.695 6.578 6.641 359,323 +0.06(+0.90%)
Dec 09, 2015 6.610 6.864 6.578 6.582 254,728 -0.06(-0.96%)
Dec 08, 2015 6.633 6.744 6.554 6.645 676,855 -0.03(-0.42%)
Dec 07, 2015 6.812 6.852 6.653 6.673 422,623 -0.16(-2.38%)
Dec 04, 2015 6.816 6.868 6.768 6.836 199,681 +0.03(+0.47%)
Dec 03, 2015 6.852 6.883 6.788 6.804 302,621 +0.00(+0.00%)
Dec 02, 2015 6.935 6.943 6.804 6.804 334,130 -0.12(-1.66%)
Dec 01, 2015 6.864 6.959 6.844 6.919 392,479 +0.09(+1.28%)
Nov 30, 2015 6.887 7.006 6.800 6.832 899,374 -0.03(-0.41%)
Nov 27, 2015 6.919 6.923 6.808 6.860 141,374 -0.01(-0.12%)
Nov 25, 2015 6.864 6.868 6.868 6.868 317,909 +0.06(+0.87%)
Nov 24, 2015 6.903 6.951 6.748 6.808 355,789 -0.04(-0.64%)
Nov 23, 2015 6.891 6.943 6.832 6.852 517,953 +0.00(+0.06%)
Nov 20, 2015 6.947 6.947 6.840 6.848 454,565 -0.08(-1.15%)
Nov 19, 2015 6.939 6.947 6.907 6.927 233,132 +0.03(+0.40%)
Nov 18, 2015 6.975 6.991 6.887 6.899 288,088 -0.01(-0.11%)
Nov 17, 2015 6.879 6.923 6.879 6.907 247,997 +0.00(+0.00%)
Nov 16, 2015 6.923 6.939 6.899 6.907 157,317 +0.01(+0.17%)
Nov 13, 2015 6.947 6.947 6.895 6.895 411,491 -0.03(-0.40%)
Nov 12, 2015 6.860 6.947 6.852 6.923 175,402 +0.04(+0.52%)
Nov 11, 2015 6.875 6.891 6.830 6.887 292,759 +0.02(+0.23%)
Nov 10, 2015 6.864 6.971 6.844 6.872 395,334 -0.02(-0.29%)
Nov 09, 2015 6.836 6.939 6.794 6.891 374,974 +0.07(+0.99%)
Nov 06, 2015 6.828 6.844 6.752 6.824 1,355,459 +0.00(+0.06%)
Nov 05, 2015 6.784 6.820 6.764 6.820 353,108 +0.04(+0.53%)
Nov 04, 2015 6.887 7.006 6.752 6.784 538,587 -0.00(-0.06%)
Nov 03, 2015 6.848 6.848 6.737 6.788 756,269 -0.04(-0.58%)
Nov 02, 2015 6.756 6.879 6.756 6.828 1,187,899 +0.08(+1.18%)
Oct 30, 2015 6.836 6.844 6.733 6.748 435,793 +0.00(+0.00%)
Oct 29, 2015 6.768 6.883 6.729 6.748 289,481 -0.05(-0.76%)
Oct 28, 2015 6.729 6.859 6.693 6.800 487,905 +0.08(+1.24%)
Oct 27, 2015 6.772 6.812 6.709 6.717 97,645 -0.05(-0.76%)
Oct 26, 2015 6.768 6.842 6.737 6.768 216,380 -0.04(-0.52%)
Oct 23, 2015 6.816 6.860 6.733 6.804 235,903 +0.01(+0.12%)
Oct 22, 2015 6.959 6.975 6.748 6.796 215,186 -0.11(-1.61%)
Oct 21, 2015 7.006 7.006 6.860 6.907 210,168 -0.10(-1.42%)
Oct 20, 2015 7.006 7.010 6.963 7.006 115,434 +0.00(+0.00%)
Oct 19, 2015 7.026 7.026 6.967 7.006 228,567 +0.02(+0.34%)
Oct 16, 2015 7.006 7.026 6.947 6.983 192,121 -0.01(-0.11%)
Oct 15, 2015 6.987 7.006 6.949 6.991 234,464 +0.00(+0.06%)
Oct 14, 2015 7.003 7.018 6.935 6.987 201,613 -0.01(-0.17%)
Oct 13, 2015 6.983 7.034 6.971 6.999 202,550 +0.00(+0.00%)
Oct 12, 2015 6.796 7.026 6.796 6.999 285,239 +0.14(+2.03%)
Oct 09, 2015 6.860 6.879 6.800 6.860 382,217 +0.05(+0.70%)
Oct 08, 2015 6.669 6.824 6.610 6.812 326,149 +0.15(+2.20%)
Oct 07, 2015 6.677 6.760 6.629 6.665 273,296 -0.01(-0.18%)
Oct 06, 2015 6.733 6.776 6.669 6.677 223,055 -0.02(-0.30%)
Oct 05, 2015 6.665 6.772 6.653 6.697 198,660 +0.07(+1.02%)
Oct 02, 2015 6.590 6.737 6.570 6.629 201,192 +0.02(+0.30%)
Oct 01, 2015 6.594 6.773 6.590 6.610 393,555 +0.09(+1.34%)
Sep 30, 2015 6.502 6.693 6.494 6.522 456,616 +0.08(+1.29%)
Sep 29, 2015 6.617 6.645 6.439 6.439 818,043 -0.17(-2.58%)
Sep 28, 2015 6.748 6.784 6.554 6.610 642,056 -0.15(-2.29%)
Sep 25, 2015 6.830 6.830 6.753 6.764 197,376 -0.03(-0.51%)
Sep 24, 2015 6.776 6.846 6.753 6.799 116,626 +0.00(+0.06%)
Sep 23, 2015 6.846 6.857 6.760 6.795 136,382 -0.03(-0.40%)
Sep 22, 2015 6.780 6.884 6.757 6.823 510,930 -0.01(-0.11%)
Sep 21, 2015 6.792 6.846 6.764 6.830 96,669 +0.04(+0.57%)
Sep 18, 2015 6.652 6.792 6.652 6.792 137,959 +0.08(+1.21%)
Sep 17, 2015 6.714 6.792 6.617 6.710 224,277 +0.02(+0.35%)
Sep 16, 2015 6.768 6.768 6.630 6.687 313,858 -0.05(-0.69%)
Sep 15, 2015 6.718 6.753 6.718 6.733 84,115 +0.00(+0.00%)
Sep 14, 2015 6.788 6.791 6.700 6.733 107,976 -0.01(-0.12%)
Sep 11, 2015 6.733 6.788 6.694 6.741 95,486 +0.00(+0.06%)
Sep 10, 2015 6.760 6.830 6.726 6.737 97,955 -0.05(-0.74%)
Sep 09, 2015 6.811 6.830 6.763 6.788 144,733 +0.00(+0.06%)
Sep 08, 2015 6.784 6.823 6.691 6.784 244,889 +0.01(+0.17%)
Sep 04, 2015 6.698 6.772 6.772 6.772 129,352 +0.06(+0.87%)
Sep 03, 2015 6.702 6.798 6.663 6.714 121,795 +0.05(+0.70%)
Sep 02, 2015 6.772 6.881 6.663 6.667 173,216 -0.07(-1.09%)
Sep 01, 2015 6.687 6.772 6.687 6.741 102,848 -0.03(-0.52%)
Aug 31, 2015 6.632 6.830 6.632 6.776 276,219 +0.10(+1.51%)
Aug 28, 2015 6.629 6.691 6.489 6.675 214,200 +0.07(+1.00%)
Aug 27, 2015 6.601 6.691 6.535 6.609 254,111 +0.04(+0.59%)
Aug 26, 2015 6.559 6.601 6.438 6.570 281,793 +0.13(+2.05%)
Aug 25, 2015 6.419 6.590 6.403 6.438 527,666 +0.10(+1.59%)
Aug 24, 2015 6.555 6.594 4.921 6.337 1,139,546 -0.30(-4.50%)
Aug 21, 2015 6.648 6.834 6.617 6.636 338,971 -0.05(-0.75%)
Aug 20, 2015 6.757 6.799 6.656 6.687 695,874 -0.10(-1.54%)
Aug 19, 2015 6.881 6.947 6.772 6.792 387,893 -0.09(-1.35%)
Aug 18, 2015 6.939 6.947 6.861 6.885 242,005 -0.06(-0.89%)
Aug 17, 2015 6.892 6.947 6.865 6.947 321,637 +0.00(+0.06%)
Aug 14, 2015 6.889 6.947 6.869 6.943 161,428 +0.03(+0.39%)
Aug 13, 2015 6.951 6.962 6.900 6.916 102,443 -0.04(-0.61%)
Aug 12, 2015 6.935 6.982 6.861 6.958 172,655 +0.03(+0.45%)
Aug 11, 2015 6.935 6.986 6.908 6.927 132,460 -0.05(-0.67%)
Aug 10, 2015 6.955 6.986 6.904 6.974 138,567 +0.01(+0.11%)
Aug 07, 2015 6.982 7.005 6.885 6.966 114,778 -0.02(-0.28%)
Aug 06, 2015 6.966 7.001 6.955 6.986 489,103 +0.00(+0.00%)
Aug 05, 2015 6.927 7.036 6.807 6.986 382,959 +0.11(+1.58%)
Aug 04, 2015 6.869 6.908 6.846 6.877 227,555 -0.01(-0.17%)
Aug 03, 2015 6.908 6.908 6.819 6.889 189,527 -0.02(-0.28%)
Jul 31, 2015 6.892 6.935 6.838 6.908 264,026 +0.00(+0.00%)
Jul 30, 2015 6.861 6.923 6.861 6.908 560,692 +0.06(+0.85%)
Jul 29, 2015 6.830 6.908 6.823 6.850 165,473 +0.04(+0.57%)
Jul 28, 2015 6.764 6.946 6.693 6.811 184,010 +0.10(+1.50%)
Jul 27, 2015 6.694 6.846 6.691 6.710 225,499 +0.01(+0.12%)
Jul 24, 2015 6.733 6.749 6.683 6.702 139,590 +0.00(+0.00%)
Jul 23, 2015 6.788 6.788 6.636 6.702 129,775 -0.05(-0.75%)
Jul 22, 2015 6.881 6.885 6.753 6.753 177,628 -0.15(-2.19%)
Jul 21, 2015 6.908 6.947 6.877 6.904 147,902 +0.02(+0.28%)
Jul 20, 2015 6.889 6.908 6.846 6.885 120,803 +0.04(+0.57%)
Jul 17, 2015 6.900 6.904 6.807 6.846 185,930 -0.02(-0.34%)
Jul 16, 2015 6.823 6.962 6.772 6.869 232,597 +0.02(+0.34%)
Jul 15, 2015 6.865 6.923 6.784 6.846 130,089 -0.05(-0.73%)
Jul 14, 2015 6.986 6.986 6.815 6.896 252,549 -0.07(-1.06%)
Jul 13, 2015 6.850 6.986 6.850 6.970 245,641 +0.13(+1.93%)
Jul 10, 2015 6.792 6.846 6.764 6.838 133,795 +0.09(+1.26%)
Jul 09, 2015 6.757 6.792 6.729 6.753 205,892 +0.08(+1.16%)
Jul 08, 2015 6.772 6.772 6.663 6.675 280,700 -0.11(-1.66%)
Jul 07, 2015 6.760 6.788 6.691 6.788 233,430 +0.02(+0.23%)
Jul 06, 2015 6.683 6.772 6.665 6.772 73,865 +0.06(+0.87%)
Jul 02, 2015 6.702 6.714 6.714 6.714 119,303 +0.01(+0.12%)
Jul 01, 2015 6.706 6.714 6.597 6.706 271,226 +0.11(+1.65%)
Jun 30, 2015 6.710 6.772 6.597 6.597 435,158 -0.11(-1.62%)
Jun 29, 2015 6.757 6.757 6.609 6.706 319,942 -0.09(-1.26%)
Jun 26, 2015 6.830 6.830 6.745 6.792 244,007 -0.16(-2.23%)
Jun 25, 2015 6.993 6.962 6.908 6.947 161,667 -0.02(-0.22%)
Jun 24, 2015 6.970 7.005 6.904 6.962 166,086 -0.02(-0.33%)
Jun 23, 2015 6.892 7.012 6.892 6.986 360,147 +0.10(+1.41%)
Jun 22, 2015 6.900 6.920 6.857 6.889 373,507 +0.07(+1.02%)
Jun 19, 2015 6.846 6.861 6.757 6.819 288,992 -0.01(-0.11%)
Jun 18, 2015 6.889 6.939 6.795 6.826 302,778 -0.03(-0.40%)
Jun 17, 2015 6.873 6.951 6.842 6.854 248,298 -0.02(-0.28%)
Jun 16, 2015 6.912 6.962 6.869 6.873 187,912 -0.08(-1.12%)
Jun 15, 2015 6.986 6.986 6.931 6.951 184,770 -0.07(-0.94%)
Jun 12, 2015 7.017 7.032 6.941 7.017 280,419 +0.01(+0.11%)
Jun 11, 2015 7.013 7.058 6.974 7.009 146,776 -0.03(-0.39%)
Jun 10, 2015 7.067 7.079 7.013 7.036 122,854 +0.00(+0.00%)
Jun 09, 2015 7.048 7.075 6.947 7.036 199,479 -0.00(-0.06%)
Jun 08, 2015 7.063 7.063 7.024 7.040 120,084 -0.04(-0.60%)
Jun 05, 2015 7.059 7.085 6.989 7.083 260,895 +0.07(+0.94%)
Jun 04, 2015 7.055 7.062 7.001 7.017 151,541 -0.07(-0.99%)
Jun 03, 2015 7.086 7.094 7.040 7.086 136,675 +0.02(+0.27%)
Jun 02, 2015 7.028 7.106 7.024 7.067 148,941 +0.04(+0.61%)
Jun 01, 2015 7.083 7.083 7.024 7.024 129,321 -0.01(-0.17%)
May 29, 2015 7.125 7.125 7.024 7.036 248,705 -0.09(-1.20%)
May 28, 2015 7.117 7.121 7.083 7.121 201,702 +0.02(+0.22%)
May 27, 2015 7.059 7.114 7.059 7.106 163,543 +0.01(+0.16%)
May 26, 2015 7.083 7.114 7.028 7.094 200,244 +0.00(+0.05%)
May 22, 2015 7.055 7.090 7.090 7.090 167,746 +0.05(+0.72%)
May 21, 2015 7.040 7.067 6.997 7.040 97,550 +0.02(+0.22%)
May 20, 2015 7.063 7.063 7.005 7.024 124,317 -0.03(-0.39%)
May 19, 2015 7.013 7.052 6.966 7.052 125,090 +0.07(+0.94%)
May 18, 2015 6.955 7.009 6.869 6.986 149,541 +0.04(+0.56%)
May 15, 2015 6.861 6.951 6.861 6.947 123,828 +0.07(+1.02%)
May 14, 2015 7.079 7.079 6.850 6.877 278,945 -0.17(-2.48%)
May 13, 2015 7.024 7.106 7.009 7.052 240,776 -0.02(-0.22%)
May 12, 2015 6.916 7.075 6.912 7.067 231,059 +0.12(+1.73%)
May 11, 2015 6.982 7.040 6.892 6.947 277,023 -0.06(-0.89%)
May 08, 2015 6.892 7.040 6.834 7.009 329,501 +0.03(+0.50%)
May 07, 2015 6.982 7.079 6.947 6.974 170,665 -0.01(-0.11%)
May 06, 2015 7.098 7.098 6.958 6.982 88,506 -0.08(-1.15%)
May 05, 2015 7.063 7.083 7.024 7.063 102,755 -0.02(-0.22%)
May 04, 2015 7.059 7.098 7.024 7.079 170,591 -0.01(-0.11%)
May 01, 2015 7.024 7.106 7.024 7.086 173,425 +0.04(+0.55%)
Apr 30, 2015 7.121 7.121 7.024 7.048 354,238 -0.03(-0.44%)
Apr 29, 2015 7.098 7.098 7.024 7.079 160,353 -0.02(-0.22%)
Apr 28, 2015 7.063 7.117 6.982 7.094 188,677 +0.05(+0.72%)
Apr 27, 2015 7.071 7.121 7.020 7.044 284,772 -0.06(-0.87%)
Apr 24, 2015 7.044 7.106 6.978 7.106 268,177 +0.06(+0.88%)
Apr 23, 2015 6.989 7.044 6.966 7.044 320,423 +0.09(+1.23%)
Apr 22, 2015 6.997 7.009 6.927 6.958 174,876 -0.01(-0.11%)
Apr 21, 2015 6.966 7.005 6.935 6.966 120,841 -0.02(-0.33%)
Apr 20, 2015 7.020 7.020 6.970 6.989 119,009 +0.00(+0.00%)
Apr 17, 2015 7.024 7.024 6.916 6.989 371,273 +0.00(+0.00%)
Apr 16, 2015 7.024 7.024 6.920 6.989 310,573 -0.03(-0.44%)
Apr 15, 2015 7.001 7.055 6.881 7.020 247,772 +0.04(+0.61%)
Apr 14, 2015 6.908 6.982 6.889 6.978 142,419 +0.05(+0.73%)
Apr 13, 2015 6.927 6.970 6.900 6.927 102,843 -0.03(-0.45%)
Apr 10, 2015 6.966 6.978 6.927 6.958 104,752 -0.02(-0.22%)
Apr 09, 2015 6.935 6.974 6.842 6.974 226,805 +0.02(+0.22%)
Apr 08, 2015 6.861 6.970 6.857 6.958 254,108 +0.08(+1.19%)
Apr 07, 2015 6.900 6.972 6.834 6.877 170,972 -0.03(-0.51%)
Apr 06, 2015 6.974 6.974 6.795 6.912 167,926 +0.11(+1.66%)
Apr 02, 2015 6.830 6.799 6.799 6.799 162,592 -0.03(-0.45%)
Apr 01, 2015 6.726 6.903 6.687 6.830 229,696 +0.15(+2.27%)
Mar 31, 2015 6.788 6.795 6.594 6.679 423,968 -0.05(-0.75%)
Mar 30, 2015 6.803 6.819 6.667 6.729 206,730 -0.00(-0.06%)
Mar 27, 2015 6.776 6.869 6.706 6.733 344,941 -0.19(-2.80%)
Mar 26, 2015 6.970 7.012 6.908 6.927 223,432 -0.05(-0.72%)
Mar 25, 2015 6.986 6.993 6.947 6.978 338,054 +0.02(+0.33%)
Mar 24, 2015 7.020 7.059 6.931 6.955 334,230 -0.01(-0.11%)
Mar 23, 2015 7.013 7.067 6.597 6.962 581,688 -0.02(-0.33%)
Mar 20, 2015 7.032 7.032 6.978 6.986 1,013,023 +0.00(+0.00%)
Mar 19, 2015 6.920 7.052 6.920 6.986 135,537 +0.03(+0.50%)
Mar 18, 2015 6.896 7.017 6.892 6.951 247,579 +0.03(+0.39%)
Mar 17, 2015 6.916 6.997 6.902 6.923 197,690 -0.01(-0.17%)
Mar 16, 2015 6.943 7.002 6.902 6.935 258,360 -0.02(-0.22%)
Mar 13, 2015 6.904 7.032 6.881 6.951 389,086 +0.02(+0.28%)
Mar 12, 2015 6.939 7.009 6.889 6.931 174,394 -0.01(-0.17%)
Mar 11, 2015 6.962 7.032 6.881 6.943 481,375 +0.00(+0.06%)
Mar 10, 2015 7.044 7.114 6.935 6.939 243,824 -0.08(-1.11%)
Mar 09, 2015 7.063 7.117 6.974 7.017 387,318 -0.07(-1.04%)
Mar 06, 2015 7.036 7.098 6.978 7.090 296,171 +0.05(+0.77%)
Mar 05, 2015 7.059 7.090 7.020 7.036 480,630 -0.05(-0.66%)
Mar 04, 2015 7.110 7.149 7.036 7.083 373,770 -0.06(-0.87%)
Mar 03, 2015 7.141 7.180 7.024 7.145 447,906 -0.03(-0.49%)
Mar 02, 2015 7.195 7.218 7.141 7.180 669,326 -0.02(-0.22%)
Feb 27, 2015 7.199 7.199 7.125 7.195 707,062 +0.02(+0.32%)
Feb 26, 2015 7.199 7.222 7.094 7.172 487,971 -0.01(-0.11%)
Feb 25, 2015 6.931 7.180 6.892 7.180 727,315 +0.30(+4.40%)
Feb 24, 2015 6.912 6.912 6.842 6.877 313,345 -0.03(-0.45%)
Feb 23, 2015 6.830 6.908 6.819 6.908 296,104 +0.04(+0.62%)
Feb 20, 2015 6.857 6.908 6.830 6.865 428,601 -0.02(-0.34%)
Feb 19, 2015 6.923 6.923 6.811 6.889 457,280 -0.02(-0.28%)
Feb 18, 2015 6.892 6.920 6.830 6.908 425,258 +0.00(+0.00%)
Feb 17, 2015 6.927 6.927 6.795 6.908 302,324 +0.01(+0.11%)
Feb 13, 2015 6.920 6.900 6.900 6.900 416,660 +0.03(+0.40%)
Feb 12, 2015 6.733 6.885 6.726 6.873 388,952 +0.16(+2.31%)
Feb 11, 2015 6.807 6.854 6.652 6.718 562,960 -0.08(-1.20%)
Feb 10, 2015 6.889 6.889 6.718 6.799 724,071 -0.07(-1.07%)
Feb 09, 2015 6.861 6.889 6.776 6.873 500,786 +0.03(+0.40%)
Feb 06, 2015 6.811 6.886 6.753 6.846 437,349 +0.05(+0.74%)
Feb 05, 2015 6.776 6.867 6.710 6.795 362,904 +0.07(+0.98%)
Feb 04, 2015 6.889 6.892 6.714 6.729 1,139,487 -0.18(-2.58%)
Feb 03, 2015 6.846 6.908 6.749 6.908 350,079 +0.10(+1.54%)
Feb 02, 2015 6.807 6.807 6.718 6.803 810,047 +0.02(+0.29%)
Jan 30, 2015 6.865 6.885 6.753 6.784 507,977 -0.05(-0.74%)
Jan 29, 2015 6.694 6.865 6.687 6.834 317,816 +0.12(+1.85%)
Jan 28, 2015 6.842 6.846 6.656 6.710 581,837 -0.14(-1.98%)
Jan 27, 2015 6.741 6.850 6.687 6.846 803,868 +0.05(+0.68%)
Jan 26, 2015 6.597 6.819 6.566 6.799 853,530 +0.20(+3.06%)
Jan 23, 2015 6.597 6.597 6.535 6.597 293,898 +0.00(+0.00%)
Jan 22, 2015 6.644 6.648 6.528 6.597 368,861 -0.02(-0.23%)
Jan 21, 2015 6.594 6.665 6.547 6.613 2,076,205 +0.01(+0.18%)
Jan 20, 2015 6.625 6.656 6.578 6.601 431,935 +0.02(+0.24%)
Jan 16, 2015 6.551 6.617 6.520 6.586 567,722 +0.03(+0.41%)
Jan 15, 2015 6.563 6.601 6.477 6.559 1,854,664 +0.03(+0.48%)
Jan 14, 2015 6.500 6.597 6.429 6.528 475,000 -0.03(-0.41%)
Jan 13, 2015 6.442 6.582 6.423 6.555 688,172 +0.15(+2.30%)
Jan 12, 2015 6.477 6.520 6.392 6.407 276,670 -0.04(-0.60%)
Jan 09, 2015 6.372 6.450 6.349 6.446 306,473 +0.06(+0.97%)
Jan 08, 2015 6.388 6.419 6.345 6.384 348,041 +0.04(+0.67%)
Jan 07, 2015 6.400 6.525 6.291 6.341 291,365 -0.05(-0.73%)
Jan 06, 2015 6.524 6.570 6.353 6.388 357,418 -0.12(-1.91%)
Jan 05, 2015 6.458 6.574 6.427 6.512 371,054 +0.04(+0.66%)
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.