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 8.228 8.229 8.121 8.152 598,948 -0.07(-0.87%)
Jan 30, 2017 8.210 8.264 8.166 8.224 536,256 +0.01(+0.16%)
Jan 27, 2017 8.286 8.322 8.192 8.210 719,641 -0.07(-0.86%)
Jan 26, 2017 8.384 8.407 8.228 8.282 1,243,830 -0.13(-1.54%)
Jan 25, 2017 8.483 8.500 8.344 8.411 640,005 -0.02(-0.21%)
Jan 24, 2017 8.411 8.460 8.393 8.429 357,573 -0.01(-0.11%)
Jan 23, 2017 8.442 8.496 8.407 8.438 289,182 -0.03(-0.32%)
Jan 20, 2017 8.433 8.534 8.407 8.465 622,206 +0.05(+0.58%)
Jan 19, 2017 8.425 8.439 8.389 8.416 340,543 -0.04(-0.53%)
Jan 18, 2017 8.438 8.460 8.349 8.460 450,571 +0.06(+0.74%)
Jan 17, 2017 8.389 8.518 8.358 8.398 578,153 -0.02(-0.21%)
Jan 13, 2017 8.416 8.416 8.416 0 +0.06(+0.75%)
Jan 12, 2017 8.465 8.465 8.273 8.353 627,542 -0.11(-1.32%)
Jan 11, 2017 8.389 8.478 8.367 8.465 344,861 +0.06(+0.69%)
Jan 10, 2017 8.317 8.456 8.317 8.407 573,046 +0.04(+0.43%)
Jan 09, 2017 8.536 8.545 8.362 8.371 707,470 -0.15(-1.78%)
Jan 06, 2017 8.433 8.545 8.420 8.523 660,020 +0.06(+0.69%)
Jan 05, 2017 8.375 8.523 8.375 8.465 720,424 +0.11(+1.28%)
Jan 04, 2017 8.309 8.367 8.237 8.358 1,209,750 +0.12(+1.52%)
Jan 03, 2017 8.349 8.381 8.201 8.233 617,087 -0.10(-1.23%)
Dec 30, 2016 8.335 8.335 8.335 0 +0.09(+1.08%)
Dec 29, 2016 8.233 8.300 8.215 8.246 444,397 +0.06(+0.71%)
Dec 28, 2016 8.255 8.255 8.152 8.188 407,439 -0.06(-0.76%)
Dec 27, 2016 8.334 8.342 8.178 8.250 385,255 -0.03(-0.32%)
Dec 23, 2016 8.277 8.277 8.277 0 -0.02(-0.26%)
Dec 22, 2016 8.303 8.303 8.264 8.299 358,758 -0.00(-0.05%)
Dec 21, 2016 8.307 8.360 8.273 8.303 657,397 +0.00(+0.00%)
Dec 20, 2016 8.368 8.390 8.220 8.303 775,036 -0.02(-0.26%)
Dec 19, 2016 8.172 8.334 8.167 8.325 738,827 +0.17(+2.04%)
Dec 16, 2016 8.163 8.185 8.115 8.159 604,343 +0.02(+0.21%)
Dec 15, 2016 8.106 8.159 8.098 8.141 593,780 +0.05(+0.59%)
Dec 14, 2016 8.150 8.181 8.032 8.093 640,165 -0.06(-0.75%)
Dec 13, 2016 8.102 8.185 8.071 8.154 682,877 +0.01(+0.11%)
Dec 12, 2016 8.172 8.194 8.111 8.146 485,564 -0.01(-0.16%)
Dec 09, 2016 8.233 8.281 8.133 8.159 824,126 -0.07(-0.85%)
Dec 08, 2016 8.150 8.259 8.115 8.229 665,257 +0.09(+1.07%)
Dec 07, 2016 8.084 8.194 8.071 8.141 555,965 +0.06(+0.76%)
Dec 06, 2016 8.028 8.089 8.028 8.080 536,469 +0.05(+0.65%)
Dec 05, 2016 7.993 8.036 7.953 8.028 396,307 +0.08(+1.05%)
Dec 02, 2016 8.032 8.032 7.923 7.945 401,278 -0.07(-0.93%)
Dec 01, 2016 8.028 8.076 7.979 8.019 280,862 +0.01(+0.11%)
Nov 30, 2016 8.032 8.058 7.962 8.010 444,747 +0.00(+0.05%)
Nov 29, 2016 7.997 8.032 7.971 8.006 378,504 +0.03(+0.44%)
Nov 28, 2016 8.093 8.124 7.949 7.971 448,244 -0.21(-2.56%)
Nov 25, 2016 8.032 8.181 8.032 8.181 253,029 +0.17(+2.18%)
Nov 23, 2016 8.006 8.006 8.006 0 -0.04(-0.54%)
Nov 22, 2016 8.032 8.076 8.006 8.049 299,787 +0.06(+0.71%)
Nov 21, 2016 8.063 8.080 7.966 7.993 348,064 -0.04(-0.54%)
Nov 18, 2016 8.084 8.084 7.931 8.036 461,777 -0.02(-0.22%)
Nov 17, 2016 8.084 8.106 8.045 8.054 305,801 -0.00(-0.05%)
Nov 16, 2016 7.910 8.058 7.866 8.058 471,056 +0.17(+2.16%)
Nov 15, 2016 7.883 7.940 7.857 7.888 279,963 +0.03(+0.39%)
Nov 14, 2016 7.857 7.918 7.835 7.857 493,493 +0.03(+0.33%)
Nov 11, 2016 7.827 7.853 7.748 7.831 336,847 -0.03(-0.33%)
Nov 10, 2016 7.888 8.019 7.844 7.857 455,919 -0.08(-0.99%)
Nov 09, 2016 7.892 7.976 7.892 7.936 278,894 +0.00(+0.06%)
Nov 08, 2016 7.827 8.019 7.827 7.931 605,220 +0.18(+2.31%)
Nov 07, 2016 7.626 7.752 7.626 7.752 216,285 +0.13(+1.72%)
Nov 04, 2016 7.608 7.687 7.604 7.621 348,616 +0.00(+0.06%)
Nov 03, 2016 7.691 7.709 7.608 7.617 284,775 -0.04(-0.51%)
Nov 02, 2016 7.735 7.774 7.648 7.656 303,721 -0.09(-1.18%)
Nov 01, 2016 7.822 7.827 7.704 7.748 375,824 -0.08(-1.06%)
Oct 31, 2016 7.953 7.953 7.809 7.831 393,211 -0.06(-0.78%)
Oct 28, 2016 7.857 7.914 7.822 7.892 224,850 +0.04(+0.50%)
Oct 27, 2016 7.862 7.875 7.811 7.853 220,260 +0.02(+0.22%)
Oct 26, 2016 7.848 7.866 7.792 7.835 470,216 +0.03(+0.39%)
Oct 25, 2016 7.783 7.866 7.770 7.805 323,886 -0.00(-0.06%)
Oct 24, 2016 7.757 7.822 7.752 7.809 217,244 +0.07(+0.85%)
Oct 21, 2016 7.735 7.779 7.725 7.744 140,673 +0.01(+0.17%)
Oct 20, 2016 7.687 7.735 7.678 7.730 130,435 +0.03(+0.45%)
Oct 19, 2016 7.722 7.735 7.678 7.696 233,986 +0.02(+0.23%)
Oct 18, 2016 7.691 7.761 7.669 7.678 166,168 +0.00(+0.00%)
Oct 17, 2016 7.744 7.757 7.656 7.678 192,228 -0.08(-1.07%)
Oct 14, 2016 7.888 7.927 7.726 7.761 144,738 -0.09(-1.11%)
Oct 13, 2016 7.735 7.857 7.733 7.848 164,738 +0.10(+1.30%)
Oct 12, 2016 7.809 7.844 7.739 7.748 184,207 -0.05(-0.62%)
Oct 11, 2016 7.800 7.813 7.765 7.796 179,422 +0.01(+0.11%)
Oct 10, 2016 7.835 7.842 7.770 7.787 178,088 -0.01(-0.17%)
Oct 07, 2016 7.840 7.844 7.779 7.800 219,210 -0.01(-0.17%)
Oct 06, 2016 7.897 7.897 7.774 7.813 198,029 -0.08(-1.05%)
Oct 05, 2016 7.883 7.949 7.875 7.897 183,839 +0.03(+0.44%)
Oct 04, 2016 7.927 7.953 7.857 7.862 135,744 -0.04(-0.50%)
Oct 03, 2016 7.931 7.975 7.888 7.901 172,067 -0.01(-0.17%)
Sep 30, 2016 7.757 7.966 7.757 7.914 486,482 +0.17(+2.20%)
Sep 29, 2016 7.848 7.857 7.744 7.744 660,538 -0.07(-0.84%)
Sep 28, 2016 7.831 7.892 7.770 7.809 223,477 -0.02(-0.22%)
Sep 27, 2016 7.857 7.865 7.805 7.827 334,130 +0.00(+0.05%)
Sep 26, 2016 7.844 7.938 7.797 7.822 360,645 +0.00(+0.00%)
Sep 23, 2016 7.827 7.872 7.784 7.822 403,805 -0.00(-0.05%)
Sep 22, 2016 7.818 7.839 7.781 7.827 136,458 +0.06(+0.83%)
Sep 21, 2016 7.809 7.835 7.715 7.762 217,607 +0.00(+0.00%)
Sep 20, 2016 7.707 7.852 7.696 7.762 326,342 +0.10(+1.28%)
Sep 19, 2016 7.608 7.685 7.596 7.664 245,375 +0.09(+1.13%)
Sep 16, 2016 7.579 7.608 7.480 7.579 546,369 +0.01(+0.17%)
Sep 15, 2016 7.549 7.574 7.455 7.566 353,041 +0.09(+1.14%)
Sep 14, 2016 7.621 7.621 7.480 7.480 319,381 -0.08(-1.07%)
Sep 13, 2016 7.677 7.754 7.271 7.561 654,465 -0.16(-2.05%)
Sep 12, 2016 7.703 7.746 7.634 7.720 254,078 -0.03(-0.44%)
Sep 09, 2016 7.818 7.835 7.737 7.754 228,545 -0.10(-1.25%)
Sep 08, 2016 7.865 7.878 7.827 7.852 182,520 +0.00(+0.05%)
Sep 07, 2016 7.904 7.959 7.839 7.848 192,090 -0.06(-0.81%)
Sep 06, 2016 7.891 7.929 7.861 7.912 236,799 -0.01(-0.16%)
Sep 02, 2016 7.942 7.925 7.925 7.925 161,568 +0.00(+0.00%)
Sep 01, 2016 7.942 7.955 7.912 7.925 169,550 -0.06(-0.70%)
Aug 31, 2016 7.993 7.998 7.926 7.981 335,743 -0.05(-0.59%)
Aug 30, 2016 7.934 8.036 7.908 8.028 320,522 +0.12(+1.46%)
Aug 29, 2016 7.848 7.921 7.835 7.912 258,137 +0.08(+0.98%)
Aug 26, 2016 7.831 7.848 7.801 7.835 230,523 +0.02(+0.27%)
Aug 25, 2016 7.831 7.861 7.805 7.814 218,004 -0.00(-0.05%)
Aug 24, 2016 7.831 7.848 7.801 7.818 197,809 +0.00(+0.00%)
Aug 23, 2016 7.848 7.848 7.784 7.818 271,041 -0.03(-0.33%)
Aug 22, 2016 7.741 7.878 7.741 7.844 331,918 +0.10(+1.33%)
Aug 19, 2016 7.741 7.750 7.698 7.741 235,611 +0.01(+0.17%)
Aug 18, 2016 7.750 7.750 7.703 7.728 353,906 -0.00(-0.06%)
Aug 17, 2016 7.733 7.750 7.685 7.733 227,055 -0.00(-0.06%)
Aug 16, 2016 7.767 7.767 7.703 7.737 151,102 -0.00(-0.06%)
Aug 15, 2016 7.737 7.784 7.720 7.741 183,533 +0.03(+0.33%)
Aug 12, 2016 7.745 7.750 7.711 7.715 217,569 -0.00(-0.06%)
Aug 11, 2016 7.750 7.762 7.707 7.720 183,846 -0.04(-0.50%)
Aug 10, 2016 7.780 7.780 7.677 7.758 359,464 -0.02(-0.22%)
Aug 09, 2016 7.754 7.805 7.703 7.775 530,834 +0.05(+0.61%)
Aug 08, 2016 7.750 7.904 7.720 7.728 447,497 +0.04(+0.56%)
Aug 05, 2016 7.698 7.758 7.641 7.685 322,458 +0.07(+0.90%)
Aug 04, 2016 7.493 7.698 7.493 7.617 471,837 +0.13(+1.77%)
Aug 03, 2016 7.484 7.549 7.463 7.484 249,263 +0.00(+0.06%)
Aug 02, 2016 7.484 7.519 7.425 7.480 313,150 +0.00(+0.00%)
Aug 01, 2016 7.506 7.544 7.433 7.480 228,846 -0.03(-0.34%)
Jul 29, 2016 7.561 7.570 7.412 7.506 470,981 +0.01(+0.11%)
Jul 28, 2016 7.386 7.527 7.356 7.497 223,840 -0.02(-0.23%)
Jul 27, 2016 7.527 7.527 7.467 7.514 126,726 -0.00(-0.06%)
Jul 26, 2016 7.484 7.532 7.467 7.519 302,663 +0.03(+0.46%)
Jul 25, 2016 7.467 7.484 7.433 7.484 163,406 +0.03(+0.34%)
Jul 22, 2016 7.442 7.467 7.412 7.459 143,830 -0.00(-0.06%)
Jul 21, 2016 7.484 7.484 7.339 7.463 359,375 -0.00(-0.06%)
Jul 20, 2016 7.480 7.484 7.429 7.467 185,873 -0.00(-0.06%)
Jul 19, 2016 7.459 7.484 7.386 7.472 211,217 +0.01(+0.11%)
Jul 18, 2016 7.399 7.484 7.399 7.463 303,944 +0.08(+1.10%)
Jul 15, 2016 7.378 7.386 7.341 7.382 156,050 +0.02(+0.29%)
Jul 14, 2016 7.369 7.382 7.339 7.360 216,459 +0.03(+0.35%)
Jul 13, 2016 7.378 7.378 7.313 7.335 370,849 -0.04(-0.58%)
Jul 12, 2016 7.352 7.395 7.318 7.378 500,823 +0.05(+0.70%)
Jul 11, 2016 7.343 7.356 7.305 7.326 520,904 +0.01(+0.18%)
Jul 08, 2016 7.343 7.356 7.305 7.313 315,273 -0.00(-0.06%)
Jul 07, 2016 7.262 7.318 7.232 7.318 360,025 +0.06(+0.88%)
Jul 06, 2016 7.202 7.266 7.185 7.254 344,310 +0.05(+0.71%)
Jul 05, 2016 7.112 7.211 7.087 7.202 499,313 +0.10(+1.38%)
Jul 01, 2016 7.117 7.104 7.104 7.104 376,446 +0.00(+0.00%)
Jun 30, 2016 7.142 7.142 7.065 7.104 450,038 +0.02(+0.24%)
Jun 29, 2016 7.121 7.189 7.057 7.087 820,717 +0.02(+0.24%)
Jun 28, 2016 6.997 7.112 6.971 7.070 609,345 +0.18(+2.61%)
Jun 27, 2016 6.982 6.982 6.890 6.890 498,778 -0.08(-1.14%)
Jun 24, 2016 6.965 7.030 6.932 6.969 415,140 -0.02(-0.30%)
Jun 23, 2016 7.015 7.028 6.965 6.990 405,058 +0.02(+0.24%)
Jun 22, 2016 6.953 7.007 6.936 6.973 434,935 +0.00(+0.06%)
Jun 21, 2016 6.902 6.990 6.890 6.969 643,516 +0.10(+1.52%)
Jun 20, 2016 6.890 6.890 6.852 6.865 245,156 +0.00(+0.06%)
Jun 17, 2016 6.865 6.886 6.823 6.861 217,472 -0.01(-0.12%)
Jun 16, 2016 6.832 6.890 6.806 6.869 324,042 +0.04(+0.55%)
Jun 15, 2016 6.840 6.877 6.819 6.832 335,047 +0.02(+0.25%)
Jun 14, 2016 6.857 6.865 6.811 6.815 389,298 -0.05(-0.67%)
Jun 13, 2016 6.832 6.869 6.819 6.861 351,171 +0.01(+0.18%)
Jun 10, 2016 6.798 6.857 6.786 6.848 281,696 +0.01(+0.18%)
Jun 09, 2016 6.848 6.857 6.794 6.836 352,581 -0.01(-0.18%)
Jun 08, 2016 6.857 6.882 6.786 6.848 413,320 -0.01(-0.12%)
Jun 07, 2016 6.848 6.886 6.800 6.857 549,672 +0.05(+0.67%)
Jun 06, 2016 6.819 6.890 6.811 6.811 674,656 +0.00(+0.00%)
Jun 03, 2016 6.806 6.844 6.765 6.811 343,792 -0.04(-0.55%)
Jun 02, 2016 6.802 6.862 6.773 6.848 536,876 -0.03(-0.43%)
Jun 01, 2016 6.811 6.890 6.790 6.877 301,383 +0.03(+0.43%)
May 31, 2016 6.890 6.895 6.840 6.848 272,358 -0.03(-0.49%)
May 27, 2016 6.890 6.882 6.882 6.882 116,386 -0.00(-0.06%)
May 26, 2016 6.873 6.890 6.848 6.886 163,621 +0.03(+0.43%)
May 25, 2016 6.882 6.890 6.847 6.857 151,527 -0.00(-0.06%)
May 24, 2016 6.806 6.865 6.790 6.861 205,596 +0.08(+1.11%)
May 23, 2016 6.815 6.815 6.723 6.786 248,010 -0.02(-0.25%)
May 20, 2016 6.735 6.819 6.706 6.802 199,181 +0.10(+1.43%)
May 19, 2016 6.836 6.865 6.675 6.706 485,777 -0.14(-2.07%)
May 18, 2016 6.815 6.882 6.798 6.848 210,685 +0.01(+0.18%)
May 17, 2016 6.786 6.907 6.786 6.836 282,910 -0.01(-0.18%)
May 16, 2016 6.894 6.911 6.836 6.848 229,108 -0.05(-0.67%)
May 13, 2016 6.811 6.907 6.806 6.894 268,299 +0.06(+0.92%)
May 12, 2016 6.823 6.886 6.786 6.832 332,190 +0.03(+0.37%)
May 11, 2016 6.723 6.865 6.644 6.806 271,700 +0.05(+0.80%)
May 10, 2016 6.719 6.786 6.685 6.752 244,253 +0.06(+0.87%)
May 09, 2016 6.681 6.727 6.673 6.694 314,255 +0.03(+0.38%)
May 06, 2016 6.677 6.706 6.644 6.669 111,340 -0.03(-0.44%)
May 05, 2016 6.802 6.802 6.644 6.698 338,004 -0.13(-1.90%)
May 04, 2016 6.798 6.844 6.685 6.827 224,961 +0.03(+0.37%)
May 03, 2016 6.873 6.873 6.765 6.802 193,074 -0.08(-1.21%)
May 02, 2016 6.907 6.911 6.840 6.886 265,296 +0.03(+0.37%)
Apr 29, 2016 6.953 6.953 6.752 6.861 408,087 -0.02(-0.30%)
Apr 28, 2016 6.806 6.948 6.806 6.882 321,691 +0.03(+0.43%)
Apr 27, 2016 6.886 6.886 6.840 6.852 261,709 -0.03(-0.42%)
Apr 26, 2016 6.806 6.890 6.738 6.882 260,813 +0.08(+1.10%)
Apr 25, 2016 6.765 6.811 6.742 6.806 146,692 +0.05(+0.74%)
Apr 22, 2016 6.744 6.783 6.725 6.756 93,803 +0.01(+0.19%)
Apr 21, 2016 6.840 6.840 6.723 6.744 161,920 -0.07(-0.98%)
Apr 20, 2016 6.848 6.865 6.790 6.811 163,944 -0.04(-0.61%)
Apr 19, 2016 6.836 6.886 6.777 6.852 239,636 +0.05(+0.67%)
Apr 18, 2016 6.873 6.890 6.802 6.806 259,034 -0.07(-0.97%)
Apr 15, 2016 6.823 6.877 6.777 6.873 225,136 +0.06(+0.86%)
Apr 14, 2016 6.765 6.841 6.752 6.815 198,130 -0.00(-0.06%)
Apr 13, 2016 6.844 6.844 6.781 6.819 277,679 -0.00(-0.06%)
Apr 12, 2016 6.761 6.836 6.723 6.823 277,318 +0.08(+1.24%)
Apr 11, 2016 6.744 6.827 6.727 6.740 139,608 -0.03(-0.37%)
Apr 08, 2016 6.798 6.836 6.723 6.765 416,606 +0.00(+0.00%)
Apr 07, 2016 6.794 6.819 6.681 6.765 406,260 -0.03(-0.43%)
Apr 06, 2016 6.756 6.857 6.756 6.794 303,162 +0.06(+0.87%)
Apr 05, 2016 6.723 6.765 6.660 6.735 267,585 +0.01(+0.12%)
Apr 04, 2016 6.794 6.840 6.681 6.727 446,569 -0.06(-0.92%)
Apr 01, 2016 6.723 6.836 6.685 6.790 484,122 +0.05(+0.81%)
Mar 31, 2016 6.723 6.748 6.619 6.735 666,770 -0.01(-0.12%)
Mar 30, 2016 6.840 6.840 6.706 6.744 548,587 -0.06(-0.86%)
Mar 29, 2016 6.602 6.819 6.589 6.802 432,972 +0.20(+2.97%)
Mar 28, 2016 6.573 6.630 6.545 6.606 396,476 +0.02(+0.37%)
Mar 24, 2016 6.529 6.582 6.582 6.582 285,379 +0.06(+0.94%)
Mar 23, 2016 6.590 6.647 6.467 6.520 505,057 -0.11(-1.72%)
Mar 22, 2016 6.675 6.692 6.525 6.635 629,628 -0.04(-0.61%)
Mar 21, 2016 6.777 6.806 6.643 6.675 637,618 -0.15(-2.21%)
Mar 18, 2016 6.745 6.826 6.643 6.826 654,382 +0.13(+1.95%)
Mar 17, 2016 6.610 6.785 6.586 6.696 660,249 +0.01(+0.12%)
Mar 16, 2016 6.643 6.696 6.602 6.688 594,882 +0.02(+0.37%)
Mar 15, 2016 6.618 6.692 6.586 6.663 482,234 +0.04(+0.55%)
Mar 14, 2016 6.569 6.643 6.561 6.626 399,950 +0.02(+0.25%)
Mar 11, 2016 6.553 6.618 6.545 6.610 271,537 +0.11(+1.63%)
Mar 10, 2016 6.512 6.520 6.459 6.504 331,651 +0.02(+0.38%)
Mar 09, 2016 6.541 6.565 6.445 6.480 684,466 -0.04(-0.62%)
Mar 08, 2016 6.618 6.643 6.480 6.520 852,494 -0.09(-1.36%)
Mar 07, 2016 6.692 6.704 6.549 6.610 940,743 -0.08(-1.22%)
Mar 04, 2016 6.692 6.712 6.643 6.692 1,886,090 +0.00(+0.00%)
Mar 03, 2016 6.410 6.696 6.382 6.692 9,723,032 -0.17(-2.49%)
Mar 02, 2016 6.867 6.904 6.814 6.863 384,216 -0.01(-0.12%)
Mar 01, 2016 6.773 6.924 6.724 6.871 555,628 +0.25(+3.82%)
Feb 29, 2016 6.553 6.712 6.545 6.618 306,403 +0.08(+1.25%)
Feb 26, 2016 6.508 6.598 6.484 6.537 227,250 +0.07(+1.01%)
Feb 25, 2016 6.451 6.545 6.447 6.472 297,587 +0.02(+0.38%)
Feb 24, 2016 6.337 6.447 6.325 6.447 119,955 +0.05(+0.83%)
Feb 23, 2016 6.337 6.406 6.329 6.394 103,065 +0.06(+0.90%)
Feb 22, 2016 6.402 6.472 6.329 6.337 139,624 +0.00(+0.06%)
Feb 19, 2016 6.374 6.429 6.292 6.333 74,682 -0.03(-0.51%)
Feb 18, 2016 6.484 6.488 6.333 6.366 143,619 -0.08(-1.20%)
Feb 17, 2016 6.276 6.480 6.239 6.443 301,137 +0.22(+3.47%)
Feb 16, 2016 6.235 6.333 6.186 6.227 303,807 +0.02(+0.39%)
Feb 12, 2016 6.223 6.203 6.203 6.203 253,725 +0.03(+0.46%)
Feb 11, 2016 6.182 6.260 6.158 6.174 156,345 -0.12(-1.88%)
Feb 10, 2016 6.223 6.345 6.194 6.292 178,824 +0.07(+1.05%)
Feb 09, 2016 6.260 6.329 6.199 6.227 246,275 -0.07(-1.04%)
Feb 08, 2016 6.398 6.480 6.219 6.292 510,375 -0.13(-1.97%)
Feb 05, 2016 6.431 6.512 6.374 6.419 356,284 +0.00(+0.00%)
Feb 04, 2016 6.480 6.538 6.366 6.419 354,260 -0.11(-1.75%)
Feb 03, 2016 6.561 6.618 6.353 6.533 381,814 -0.00(-0.06%)
Feb 02, 2016 6.541 6.582 6.484 6.537 273,007 -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.