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

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 6.901 6.944 6.847 6.916 263,700 +0.00(+0.00%)
Jul 30, 2015 6.870 6.932 6.870 6.916 559,999 +0.06(+0.85%)
Jul 29, 2015 6.839 6.916 6.831 6.858 165,268 +0.04(+0.57%)
Jul 28, 2015 6.773 6.955 6.702 6.819 183,783 +0.10(+1.50%)
Jul 27, 2015 6.703 6.854 6.699 6.718 225,220 +0.01(+0.12%)
Jul 24, 2015 6.742 6.757 6.691 6.711 139,417 +0.00(+0.00%)
Jul 23, 2015 6.796 6.796 6.644 6.711 129,614 -0.05(-0.75%)
Jul 22, 2015 6.889 6.893 6.761 6.761 177,408 -0.15(-2.19%)
Jul 21, 2015 6.916 6.955 6.885 6.913 147,719 +0.02(+0.28%)
Jul 20, 2015 6.897 6.916 6.854 6.893 120,653 +0.04(+0.57%)
Jul 17, 2015 6.909 6.913 6.815 6.854 185,700 -0.02(-0.34%)
Jul 16, 2015 6.831 6.971 6.780 6.878 232,310 +0.02(+0.34%)
Jul 15, 2015 6.874 6.932 6.792 6.854 129,928 -0.05(-0.73%)
Jul 14, 2015 6.994 6.994 6.823 6.905 252,237 -0.07(-1.06%)
Jul 13, 2015 6.858 6.994 6.858 6.979 245,337 +0.13(+1.93%)
Jul 10, 2015 6.800 6.854 6.773 6.847 133,629 +0.09(+1.26%)
Jul 09, 2015 6.765 6.800 6.738 6.761 205,637 +0.08(+1.16%)
Jul 08, 2015 6.780 6.780 6.672 6.683 280,353 -0.11(-1.66%)
Jul 07, 2015 6.769 6.796 6.699 6.796 233,141 +0.02(+0.23%)
Jul 06, 2015 6.691 6.780 6.673 6.780 73,773 +0.06(+0.87%)
Jul 02, 2015 6.711 6.722 6.722 6.722 119,155 +0.01(+0.12%)
Jul 01, 2015 6.714 6.722 6.606 6.714 270,890 +0.11(+1.65%)
Jun 30, 2015 6.718 6.780 6.606 6.606 434,620 -0.11(-1.62%)
Jun 29, 2015 6.765 6.765 6.617 6.714 319,546 -0.09(-1.26%)
Jun 26, 2015 6.839 6.839 6.753 6.800 243,706 -0.16(-2.23%)
Jun 25, 2015 7.002 6.971 6.916 6.955 161,467 -0.02(-0.22%)
Jun 24, 2015 6.979 7.014 6.913 6.971 165,881 -0.02(-0.33%)
Jun 23, 2015 6.901 7.021 6.901 6.994 359,701 +0.10(+1.41%)
Jun 22, 2015 6.909 6.928 6.866 6.897 373,045 +0.07(+1.02%)
Jun 19, 2015 6.854 6.870 6.765 6.827 288,635 -0.01(-0.11%)
Jun 18, 2015 6.897 6.948 6.804 6.835 302,403 -0.03(-0.40%)
Jun 17, 2015 6.882 6.959 6.850 6.862 247,990 -0.02(-0.28%)
Jun 16, 2015 6.920 6.971 6.878 6.882 187,679 -0.08(-1.12%)
Jun 15, 2015 6.994 6.994 6.940 6.959 184,542 -0.07(-0.94%)
Jun 12, 2015 7.025 7.041 6.950 7.025 280,073 +0.01(+0.11%)
Jun 11, 2015 7.021 7.067 6.983 7.018 146,595 -0.03(-0.39%)
Jun 10, 2015 7.076 7.087 7.021 7.045 122,702 +0.00(+0.00%)
Jun 09, 2015 7.056 7.084 6.955 7.045 199,232 -0.00(-0.06%)
Jun 08, 2015 7.072 7.072 7.033 7.049 119,935 -0.04(-0.60%)
Jun 05, 2015 7.068 7.094 6.998 7.091 260,573 +0.07(+0.94%)
Jun 04, 2015 7.064 7.071 7.010 7.025 151,353 -0.07(-0.99%)
Jun 03, 2015 7.095 7.103 7.049 7.095 136,506 +0.02(+0.27%)
Jun 02, 2015 7.037 7.115 7.033 7.076 148,757 +0.04(+0.61%)
Jun 01, 2015 7.091 7.091 7.033 7.033 129,161 -0.01(-0.17%)
May 29, 2015 7.134 7.134 7.033 7.045 248,397 -0.09(-1.20%)
May 28, 2015 7.126 7.130 7.091 7.130 201,453 +0.02(+0.22%)
May 27, 2015 7.068 7.122 7.068 7.115 163,341 +0.01(+0.16%)
May 26, 2015 7.091 7.122 7.037 7.103 199,996 +0.00(+0.05%)
May 22, 2015 7.064 7.099 7.099 7.099 167,538 +0.05(+0.72%)
May 21, 2015 7.049 7.076 7.006 7.049 97,429 +0.02(+0.22%)
May 20, 2015 7.072 7.072 7.014 7.033 124,164 -0.03(-0.39%)
May 19, 2015 7.021 7.060 6.975 7.060 124,936 +0.07(+0.94%)
May 18, 2015 6.963 7.018 6.878 6.994 149,356 +0.04(+0.56%)
May 15, 2015 6.870 6.959 6.870 6.955 123,675 +0.07(+1.02%)
May 14, 2015 7.087 7.087 6.858 6.885 278,600 -0.17(-2.48%)
May 13, 2015 7.033 7.115 7.018 7.060 240,478 -0.02(-0.22%)
May 12, 2015 6.924 7.084 6.920 7.076 230,773 +0.12(+1.73%)
May 11, 2015 6.990 7.049 6.901 6.955 276,681 -0.06(-0.89%)
May 08, 2015 6.901 7.049 6.843 7.018 329,094 +0.03(+0.50%)
May 07, 2015 6.990 7.087 6.955 6.983 170,454 -0.01(-0.11%)
May 06, 2015 7.107 7.107 6.967 6.990 88,396 -0.08(-1.15%)
May 05, 2015 7.072 7.091 7.033 7.072 102,628 -0.02(-0.22%)
May 04, 2015 7.068 7.107 7.033 7.087 170,380 -0.01(-0.11%)
May 01, 2015 7.033 7.115 7.033 7.095 173,211 +0.04(+0.55%)
Apr 30, 2015 7.130 7.130 7.033 7.056 353,800 -0.03(-0.44%)
Apr 29, 2015 7.107 7.107 7.033 7.087 160,155 -0.02(-0.22%)
Apr 28, 2015 7.072 7.126 6.990 7.103 188,443 +0.05(+0.72%)
Apr 27, 2015 7.080 7.130 7.029 7.052 284,419 -0.06(-0.87%)
Apr 24, 2015 7.052 7.115 6.986 7.115 267,846 +0.06(+0.88%)
Apr 23, 2015 6.998 7.052 6.975 7.052 320,027 +0.09(+1.23%)
Apr 22, 2015 7.006 7.018 6.936 6.967 174,659 -0.01(-0.11%)
Apr 21, 2015 6.975 7.014 6.944 6.975 120,692 -0.02(-0.33%)
Apr 20, 2015 7.029 7.029 6.979 6.998 118,862 +0.00(+0.00%)
Apr 17, 2015 7.033 7.033 6.924 6.998 370,814 +0.00(+0.00%)
Apr 16, 2015 7.033 7.033 6.928 6.998 310,188 -0.03(-0.44%)
Apr 15, 2015 7.010 7.064 6.889 7.029 247,465 +0.04(+0.61%)
Apr 14, 2015 6.916 6.990 6.897 6.986 142,243 +0.05(+0.73%)
Apr 13, 2015 6.936 6.979 6.909 6.936 102,715 -0.03(-0.45%)
Apr 10, 2015 6.975 6.986 6.936 6.967 104,623 -0.02(-0.22%)
Apr 09, 2015 6.944 6.983 6.850 6.983 226,524 +0.02(+0.22%)
Apr 08, 2015 6.870 6.979 6.866 6.967 253,794 +0.08(+1.19%)
Apr 07, 2015 6.909 6.980 6.843 6.885 170,760 -0.03(-0.51%)
Apr 06, 2015 6.983 6.983 6.804 6.920 167,719 +0.11(+1.66%)
Apr 02, 2015 6.839 6.808 6.808 6.808 162,391 -0.03(-0.45%)
Apr 01, 2015 6.734 6.912 6.695 6.839 229,412 +0.15(+2.27%)
Mar 31, 2015 6.796 6.804 6.602 6.687 423,443 -0.05(-0.75%)
Mar 30, 2015 6.812 6.827 6.676 6.738 206,474 -0.00(-0.06%)
Mar 27, 2015 6.784 6.878 6.714 6.742 344,514 -0.19(-2.80%)
Mar 26, 2015 6.979 7.021 6.916 6.936 223,156 -0.05(-0.72%)
Mar 25, 2015 6.994 7.002 6.955 6.986 337,635 +0.02(+0.33%)
Mar 24, 2015 7.029 7.068 6.940 6.963 333,816 -0.01(-0.11%)
Mar 23, 2015 7.021 7.076 6.606 6.971 580,968 -0.02(-0.33%)
Mar 20, 2015 7.041 7.041 6.986 6.994 1,011,770 +0.00(+0.00%)
Mar 19, 2015 6.928 7.060 6.928 6.994 135,369 +0.03(+0.50%)
Mar 18, 2015 6.905 7.025 6.901 6.959 247,272 +0.03(+0.39%)
Mar 17, 2015 6.924 7.006 6.911 6.932 197,446 -0.01(-0.17%)
Mar 16, 2015 6.951 7.011 6.911 6.944 258,040 -0.02(-0.22%)
Mar 13, 2015 6.913 7.041 6.889 6.959 388,605 +0.02(+0.28%)
Mar 12, 2015 6.948 7.018 6.897 6.940 174,178 -0.01(-0.17%)
Mar 11, 2015 6.971 7.041 6.889 6.951 480,779 +0.00(+0.06%)
Mar 10, 2015 7.052 7.122 6.944 6.948 243,523 -0.08(-1.11%)
Mar 09, 2015 7.072 7.126 6.983 7.025 386,839 -0.07(-1.04%)
Mar 06, 2015 7.045 7.107 6.986 7.099 295,805 +0.05(+0.77%)
Mar 05, 2015 7.068 7.099 7.029 7.045 480,036 -0.05(-0.66%)
Mar 04, 2015 7.119 7.157 7.045 7.091 373,308 -0.06(-0.87%)
Mar 03, 2015 7.150 7.188 7.033 7.154 447,351 -0.03(-0.49%)
Mar 02, 2015 7.204 7.227 7.150 7.188 668,498 -0.02(-0.22%)
Feb 27, 2015 7.208 7.208 7.134 7.204 706,187 +0.02(+0.32%)
Feb 26, 2015 7.208 7.231 7.103 7.181 487,368 -0.01(-0.11%)
Feb 25, 2015 6.940 7.188 6.901 7.188 726,416 +0.30(+4.40%)
Feb 24, 2015 6.920 6.920 6.850 6.885 312,957 -0.03(-0.45%)
Feb 23, 2015 6.839 6.916 6.827 6.916 295,738 +0.04(+0.62%)
Feb 20, 2015 6.866 6.916 6.839 6.874 428,070 -0.02(-0.34%)
Feb 19, 2015 6.932 6.932 6.819 6.897 456,714 -0.02(-0.28%)
Feb 18, 2015 6.901 6.928 6.839 6.916 424,732 +0.00(+0.00%)
Feb 17, 2015 6.936 6.936 6.804 6.916 301,950 +0.01(+0.11%)
Feb 13, 2015 6.928 6.909 6.909 6.909 416,144 +0.03(+0.40%)
Feb 12, 2015 6.742 6.893 6.734 6.882 388,471 +0.16(+2.31%)
Feb 11, 2015 6.815 6.862 6.660 6.726 562,264 -0.08(-1.20%)
Feb 10, 2015 6.897 6.897 6.726 6.808 723,176 -0.07(-1.07%)
Feb 09, 2015 6.870 6.897 6.784 6.882 500,166 +0.03(+0.40%)
Feb 06, 2015 6.819 6.894 6.761 6.854 436,808 +0.05(+0.74%)
Feb 05, 2015 6.784 6.876 6.718 6.804 362,455 +0.07(+0.98%)
Feb 04, 2015 6.897 6.901 6.722 6.738 1,138,077 -0.18(-2.58%)
Feb 03, 2015 6.854 6.916 6.757 6.916 349,646 +0.10(+1.54%)
Feb 02, 2015 6.815 6.815 6.726 6.812 809,045 +0.02(+0.29%)
Jan 30, 2015 6.874 6.893 6.761 6.792 507,349 -0.05(-0.74%)
Jan 29, 2015 6.703 6.874 6.695 6.843 317,423 +0.12(+1.85%)
Jan 28, 2015 6.850 6.854 6.664 6.718 581,117 -0.14(-1.98%)
Jan 27, 2015 6.749 6.858 6.695 6.854 802,874 +0.05(+0.68%)
Jan 26, 2015 6.606 6.827 6.575 6.808 852,474 +0.20(+3.06%)
Jan 23, 2015 6.606 6.606 6.543 6.606 293,535 +0.00(+0.00%)
Jan 22, 2015 6.652 6.656 6.536 6.606 368,405 -0.02(-0.23%)
Jan 21, 2015 6.602 6.674 6.555 6.621 2,073,637 +0.01(+0.18%)
Jan 20, 2015 6.633 6.664 6.586 6.610 431,401 +0.02(+0.24%)
Jan 16, 2015 6.559 6.625 6.528 6.594 567,020 +0.03(+0.41%)
Jan 15, 2015 6.571 6.610 6.485 6.567 1,852,369 +0.03(+0.48%)
Jan 14, 2015 6.508 6.606 6.437 6.536 474,412 -0.03(-0.41%)
Jan 13, 2015 6.450 6.590 6.431 6.563 687,321 +0.15(+2.30%)
Jan 12, 2015 6.485 6.528 6.400 6.415 276,328 -0.04(-0.60%)
Jan 09, 2015 6.380 6.458 6.357 6.454 306,094 +0.06(+0.97%)
Jan 08, 2015 6.396 6.427 6.353 6.392 347,610 +0.04(+0.67%)
Jan 07, 2015 6.407 6.533 6.299 6.349 291,005 -0.05(-0.73%)
Jan 06, 2015 6.532 6.578 6.361 6.396 356,976 -0.12(-1.91%)
Jan 05, 2015 6.466 6.582 6.435 6.520 370,595 +0.04(+0.66%)
Jan 02, 2015 6.586 6.641 6.477 6.477 403,712 -0.06(-0.89%)
Dec 31, 2014 6.594 6.536 6.536 6.536 806,296 -0.01(-0.12%)
Dec 30, 2014 6.540 6.602 6.466 6.543 684,201 +0.00(+0.06%)
Dec 29, 2014 6.470 6.586 6.411 6.540 532,979 -0.05(-0.77%)
Dec 26, 2014 6.578 6.625 6.543 6.590 286,136 +0.04(+0.65%)
Dec 24, 2014 6.547 6.547 6.547 6.547 114,523 +0.05(+0.72%)
Dec 23, 2014 6.571 6.582 6.450 6.501 467,613 -0.05(-0.71%)
Dec 22, 2014 6.602 6.753 6.450 6.547 500,923 -0.02(-0.30%)
Dec 19, 2014 6.423 6.621 6.392 6.567 1,779,394 +0.14(+2.18%)
Dec 18, 2014 6.520 6.555 6.384 6.427 680,292 -0.01(-0.12%)
Dec 17, 2014 6.411 6.501 6.392 6.435 853,413 +0.02(+0.30%)
Dec 16, 2014 6.559 6.567 6.407 6.415 2,233,617 -0.23(-3.39%)
Dec 15, 2014 6.885 6.885 6.606 6.641 718,003 -0.14(-2.01%)
Dec 12, 2014 6.874 6.874 6.738 6.777 221,063 -0.09(-1.30%)
Dec 11, 2014 6.878 6.994 6.847 6.866 527,963 +0.07(+0.97%)
Dec 10, 2014 6.765 6.897 6.765 6.800 309,761 -0.00(-0.06%)
Dec 09, 2014 6.687 6.835 6.590 6.804 349,739 +0.10(+1.51%)
Dec 08, 2014 6.843 6.897 6.610 6.703 295,151 -0.18(-2.60%)
Dec 05, 2014 6.882 6.893 6.707 6.882 545,227 +0.06(+0.91%)
Dec 04, 2014 6.800 6.885 6.679 6.819 215,960 +0.00(+0.06%)
Dec 03, 2014 6.714 6.854 6.649 6.815 362,630 +0.10(+1.56%)
Dec 02, 2014 6.672 6.718 6.644 6.711 139,517 +0.07(+1.11%)
Dec 01, 2014 6.905 6.905 6.578 6.637 294,178 -0.30(-4.31%)
Nov 28, 2014 6.897 6.936 6.839 6.936 133,827 +0.03(+0.39%)
Nov 26, 2014 6.909 6.909 6.909 6.909 168,568 +0.03(+0.45%)
Nov 25, 2014 6.909 6.920 6.843 6.878 124,514 -0.04(-0.56%)
Nov 24, 2014 6.920 6.920 6.862 6.916 462,324 -0.00(-0.06%)
Nov 21, 2014 7.025 7.025 6.858 6.920 656,875 -0.07(-1.06%)
Nov 20, 2014 6.932 7.018 6.846 6.994 449,827 +0.09(+1.24%)
Nov 19, 2014 6.835 6.920 6.707 6.909 339,169 +0.09(+1.37%)
Nov 18, 2014 6.885 6.885 6.761 6.815 218,196 -0.06(-0.85%)
Nov 17, 2014 6.862 6.932 6.815 6.874 248,178 +0.02(+0.23%)
Nov 14, 2014 6.847 6.866 6.804 6.858 148,391 +0.04(+0.63%)
Nov 13, 2014 6.843 6.893 6.788 6.815 204,243 +0.00(+0.06%)
Nov 12, 2014 6.819 6.916 6.761 6.812 237,601 -0.04(-0.62%)
Nov 11, 2014 6.862 6.955 6.800 6.854 408,447 -0.05(-0.68%)
Nov 10, 2014 6.979 6.979 6.780 6.901 221,478 -0.09(-1.33%)
Nov 07, 2014 6.823 7.049 6.819 6.994 749,217 +0.19(+2.74%)
Nov 06, 2014 6.777 6.839 6.774 6.808 546,269 +0.17(+2.52%)
Nov 05, 2014 6.551 6.664 6.524 6.641 515,849 +0.08(+1.18%)
Nov 04, 2014 6.547 6.563 6.407 6.563 762,142 +0.18(+2.80%)
Nov 03, 2014 6.485 6.485 6.369 6.384 261,906 -0.13(-2.03%)
Oct 31, 2014 6.575 6.575 6.427 6.516 361,726 +0.02(+0.24%)
Oct 30, 2014 6.474 6.501 6.406 6.501 401,666 +0.03(+0.42%)
Oct 29, 2014 6.439 6.493 6.411 6.474 495,567 +0.06(+0.97%)
Oct 28, 2014 6.392 6.450 6.392 6.411 254,545 +0.02(+0.30%)
Oct 27, 2014 6.384 6.472 6.404 6.392 330,548 -0.01(-0.18%)
Oct 24, 2014 6.380 6.411 6.369 6.404 108,614 +0.05(+0.73%)
Oct 23, 2014 6.411 6.427 6.334 6.357 370,994 -0.03(-0.49%)
Oct 22, 2014 6.431 6.462 6.357 6.388 202,655 -0.03(-0.54%)
Oct 21, 2014 6.372 6.458 6.341 6.423 490,845 +0.07(+1.16%)
Oct 20, 2014 6.345 6.372 6.326 6.349 153,675 +0.04(+0.62%)
Oct 17, 2014 6.372 6.458 6.306 6.310 297,645 -0.05(-0.85%)
Oct 16, 2014 6.155 6.388 6.155 6.365 307,077 +0.11(+1.80%)
Oct 15, 2014 6.100 6.268 6.081 6.252 233,113 +0.09(+1.45%)
Oct 14, 2014 6.170 6.291 6.104 6.163 200,395 +0.00(+0.00%)
Oct 13, 2014 6.135 6.279 6.126 6.163 231,031 +0.05(+0.76%)
Oct 10, 2014 6.283 6.291 6.116 6.116 315,611 -0.19(-3.02%)
Oct 09, 2014 6.318 6.362 6.256 6.306 201,201 -0.01(-0.12%)
Oct 08, 2014 6.306 6.404 6.252 6.314 233,694 -0.01(-0.12%)
Oct 07, 2014 6.361 6.404 6.295 6.322 237,130 -0.05(-0.79%)
Oct 06, 2014 6.578 6.578 6.330 6.372 249,228 -0.17(-2.61%)
Oct 03, 2014 6.571 6.707 6.532 6.543 244,738 +0.00(+0.06%)
Oct 02, 2014 6.501 6.598 6.452 6.540 235,782 +0.06(+0.90%)
Oct 01, 2014 6.338 6.602 6.310 6.481 1,158,540 +0.26(+4.18%)
Sep 30, 2014 6.431 6.446 6.217 6.221 811,541 -0.17(-2.62%)
Sep 29, 2014 6.547 6.547 6.388 6.388 483,443 -0.19(-2.89%)
Sep 26, 2014 6.411 6.586 6.353 6.578 253,032 +0.08(+1.26%)
Sep 25, 2014 6.590 6.598 6.489 6.497 258,280 -0.10(-1.53%)
Sep 24, 2014 6.547 6.617 6.533 6.598 198,712 +0.05(+0.71%)
Sep 23, 2014 6.567 6.617 6.528 6.551 214,815 -0.03(-0.47%)
Sep 22, 2014 6.718 6.718 6.536 6.582 211,472 -0.13(-1.97%)
Sep 19, 2014 6.606 6.738 6.532 6.714 620,300 +0.14(+2.07%)
Sep 18, 2014 6.505 6.606 6.505 6.578 537,606 +0.07(+1.01%)
Sep 17, 2014 6.707 6.753 6.485 6.512 667,018 -0.19(-2.90%)
Sep 16, 2014 6.602 6.746 6.594 6.707 231,744 +0.12(+1.89%)
Sep 15, 2014 6.730 6.757 6.559 6.582 163,951 -0.14(-2.14%)
Sep 12, 2014 6.703 6.753 6.656 6.726 147,977 -0.00(-0.06%)
Sep 11, 2014 6.808 6.819 6.703 6.730 129,998 -0.07(-1.03%)
Sep 10, 2014 6.753 6.804 6.734 6.800 134,262 +0.07(+1.10%)
Sep 09, 2014 6.683 6.777 6.652 6.726 259,986 +0.04(+0.58%)
Sep 08, 2014 6.586 6.730 6.576 6.687 243,011 +0.12(+1.89%)
Sep 05, 2014 6.664 6.679 6.419 6.563 781,644 -0.09(-1.34%)
Sep 04, 2014 6.746 6.792 6.648 6.652 575,348 -0.08(-1.21%)
Sep 03, 2014 6.823 6.858 6.676 6.734 856,339 -0.10(-1.53%)
Sep 02, 2014 6.878 6.878 6.808 6.839 248,564 -0.02(-0.34%)
Aug 29, 2014 6.866 6.862 6.862 6.862 210,002 +0.03(+0.40%)
Aug 28, 2014 6.882 6.882 6.831 6.835 233,813 -0.05(-0.73%)
Aug 27, 2014 6.913 6.916 6.882 6.885 182,094 +0.00(+0.06%)
Aug 26, 2014 6.916 6.916 6.878 6.882 251,766 -0.03(-0.45%)
Aug 25, 2014 6.916 6.916 6.850 6.913 193,413 +0.03(+0.45%)
Aug 22, 2014 6.878 6.909 6.835 6.882 374,702 +0.00(+0.06%)
Aug 21, 2014 6.897 6.955 6.870 6.878 338,593 +0.01(+0.17%)
Aug 20, 2014 6.854 6.905 6.847 6.866 311,637 +0.01(+0.11%)
Aug 19, 2014 6.905 6.920 6.831 6.858 504,819 -0.09(-1.23%)
Aug 18, 2014 6.850 6.951 6.819 6.944 490,139 +0.11(+1.65%)
Aug 15, 2014 6.882 6.913 6.819 6.831 1,447,389 -0.02(-0.23%)
Aug 14, 2014 6.897 6.913 6.808 6.847 910,433 -0.04(-0.56%)
Aug 13, 2014 6.975 6.979 6.878 6.885 1,016,631 -0.08(-1.12%)
Aug 12, 2014 6.994 7.029 6.924 6.963 995,705 -0.03(-0.50%)
Aug 11, 2014 6.986 7.021 6.916 6.998 1,000,446 +0.02(+0.33%)
Aug 08, 2014 6.967 6.994 6.897 6.975 1,052,373 +0.01(+0.11%)
Aug 07, 2014 6.858 6.986 6.761 6.967 1,677,460 +0.13(+1.88%)
Aug 06, 2014 7.014 7.025 6.800 6.839 8,204,782 -0.55(-7.42%)
Aug 05, 2014 8.024 8.024 7.383 7.387 313,843 -0.11(-1.45%)
Aug 04, 2014 7.449 7.631 7.383 7.495 161,305 +0.09(+1.26%)
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.