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, 2018 9.471 9.476 9.325 9.350 416,402 -0.09(-0.93%)
Jan 30, 2018 9.452 9.452 9.403 9.437 359,285 -0.04(-0.46%)
Jan 29, 2018 9.525 9.525 9.335 9.481 541,659 -0.04(-0.46%)
Jan 26, 2018 9.564 9.564 9.457 9.525 453,254 -0.03(-0.36%)
Jan 25, 2018 9.617 9.637 9.476 9.559 519,138 -0.06(-0.66%)
Jan 24, 2018 9.564 9.671 9.535 9.622 496,106 +0.05(+0.51%)
Jan 23, 2018 9.603 9.642 9.569 9.573 481,926 -0.05(-0.56%)
Jan 22, 2018 9.685 9.734 9.583 9.627 522,243 -0.04(-0.45%)
Jan 19, 2018 9.627 9.729 9.617 9.671 259,500 +0.04(+0.46%)
Jan 18, 2018 9.763 9.763 9.583 9.627 732,839 -0.11(-1.10%)
Jan 17, 2018 9.758 9.792 9.685 9.734 343,489 -0.02(-0.25%)
Jan 16, 2018 9.758 9.799 9.739 9.758 510,515 -0.00(-0.05%)
Jan 12, 2018 9.763 9.763 9.763 0 +0.02(+0.25%)
Jan 11, 2018 9.637 9.739 9.612 9.739 218,584 +0.10(+1.06%)
Jan 10, 2018 9.710 9.729 9.603 9.637 296,029 -0.07(-0.75%)
Jan 09, 2018 9.734 9.756 9.686 9.710 253,642 -0.02(-0.25%)
Jan 08, 2018 9.758 9.827 9.681 9.734 313,820 -0.00(-0.05%)
Jan 05, 2018 9.724 9.802 9.671 9.739 291,636 +0.08(+0.81%)
Jan 04, 2018 9.685 9.763 9.627 9.661 238,939 -0.01(-0.15%)
Jan 03, 2018 9.695 9.719 9.659 9.676 244,439 +0.00(+0.00%)
Jan 02, 2018 9.705 9.705 9.578 9.676 590,119 +0.04(+0.40%)
Dec 29, 2017 9.637 9.637 9.637 0 -0.12(-1.20%)
Dec 28, 2017 9.661 9.773 9.661 9.754 287,422 +0.09(+0.91%)
Dec 27, 2017 9.744 9.757 9.642 9.666 342,509 -0.07(-0.70%)
Dec 26, 2017 9.734 9.792 9.734 9.734 324,476 -0.03(-0.30%)
Dec 22, 2017 9.768 9.831 9.739 9.763 182,792 +0.01(+0.15%)
Dec 21, 2017 9.739 9.768 9.705 9.749 303,837 +0.01(+0.15%)
Dec 20, 2017 9.836 9.836 9.685 9.734 375,274 +0.02(+0.25%)
Dec 19, 2017 9.797 9.863 9.671 9.710 357,896 -0.09(-0.89%)
Dec 18, 2017 9.851 9.943 9.788 9.797 260,069 -0.02(-0.20%)
Dec 15, 2017 9.836 9.904 9.700 9.817 618,586 -0.03(-0.35%)
Dec 14, 2017 9.831 9.938 9.812 9.851 435,968 -0.03(-0.30%)
Dec 13, 2017 9.880 9.928 9.804 9.880 393,290 +0.00(+0.00%)
Dec 12, 2017 9.933 9.966 9.861 9.880 352,134 -0.05(-0.53%)
Dec 11, 2017 9.837 9.999 9.830 9.933 376,818 +0.12(+1.27%)
Dec 08, 2017 9.847 9.866 9.770 9.808 168,521 -0.03(-0.34%)
Dec 07, 2017 9.742 9.894 9.727 9.842 322,723 +0.08(+0.78%)
Dec 06, 2017 9.694 9.799 9.675 9.765 247,515 +0.06(+0.59%)
Dec 05, 2017 9.737 9.747 9.670 9.708 199,551 +0.00(+0.05%)
Dec 04, 2017 9.718 9.776 9.680 9.703 241,170 +0.00(+0.05%)
Dec 01, 2017 9.785 9.785 9.694 9.699 215,871 -0.08(-0.78%)
Nov 30, 2017 9.875 9.884 9.718 9.775 321,554 -0.06(-0.63%)
Nov 29, 2017 9.837 9.861 9.785 9.837 261,181 +0.03(+0.29%)
Nov 28, 2017 9.837 9.880 9.785 9.808 191,433 -0.01(-0.10%)
Nov 27, 2017 9.918 9.932 9.808 9.818 265,569 -0.10(-1.01%)
Nov 24, 2017 9.928 9.933 9.832 9.918 162,175 +0.01(+0.10%)
Nov 22, 2017 9.828 9.928 9.828 9.908 220,286 +0.11(+1.17%)
Nov 21, 2017 9.866 9.866 9.785 9.794 178,941 -0.03(-0.34%)
Nov 20, 2017 9.789 9.842 9.789 9.828 180,363 +0.05(+0.49%)
Nov 17, 2017 9.737 9.837 9.737 9.780 241,847 +0.03(+0.34%)
Nov 16, 2017 9.756 9.794 9.723 9.747 276,356 +0.03(+0.29%)
Nov 15, 2017 9.699 9.780 9.666 9.718 250,269 -0.00(-0.05%)
Nov 14, 2017 9.728 9.799 9.723 9.723 189,721 -0.00(-0.05%)
Nov 13, 2017 9.685 9.751 9.685 9.728 282,629 +0.04(+0.39%)
Nov 10, 2017 9.761 9.818 9.661 9.689 330,199 -0.13(-1.31%)
Nov 09, 2017 9.894 9.928 9.794 9.818 393,235 -0.09(-0.87%)
Nov 08, 2017 9.566 9.918 9.523 9.904 508,834 +0.27(+2.77%)
Nov 07, 2017 9.642 9.680 9.604 9.637 245,321 -0.02(-0.25%)
Nov 06, 2017 9.713 9.714 9.632 9.661 327,719 -0.05(-0.54%)
Nov 03, 2017 9.637 9.723 9.570 9.713 328,859 +0.06(+0.64%)
Nov 02, 2017 9.704 9.704 9.626 9.651 259,222 -0.06(-0.64%)
Nov 01, 2017 9.794 9.808 9.651 9.713 330,075 -0.02(-0.20%)
Oct 31, 2017 9.842 9.842 9.723 9.732 606,887 -0.09(-0.92%)
Oct 30, 2017 9.828 9.878 9.785 9.823 320,946 +0.00(+0.00%)
Oct 27, 2017 9.732 9.851 9.675 9.823 368,698 +0.13(+1.38%)
Oct 26, 2017 9.723 9.747 9.680 9.689 229,605 -0.01(-0.10%)
Oct 25, 2017 9.851 9.851 9.646 9.699 417,083 -0.18(-1.83%)
Oct 24, 2017 9.932 9.937 9.813 9.880 399,362 -0.03(-0.34%)
Oct 23, 2017 9.856 9.951 9.813 9.913 625,436 +0.09(+0.87%)
Oct 20, 2017 9.894 9.894 9.823 9.828 268,490 -0.01(-0.15%)
Oct 19, 2017 9.866 9.875 9.789 9.842 231,512 -0.01(-0.14%)
Oct 18, 2017 9.856 9.880 9.808 9.856 223,098 +0.03(+0.34%)
Oct 17, 2017 9.894 9.894 9.818 9.823 186,626 -0.06(-0.63%)
Oct 16, 2017 9.899 9.947 9.880 9.885 295,951 +0.00(+0.00%)
Oct 13, 2017 9.913 9.935 9.842 9.885 398,734 -0.03(-0.29%)
Oct 12, 2017 9.956 10.01 9.913 9.913 487,857 -0.04(-0.43%)
Oct 11, 2017 10.02 10.03 9.956 9.956 422,036 -0.01(-0.10%)
Oct 10, 2017 9.994 10.00 9.918 9.966 202,035 +0.00(+0.05%)
Oct 09, 2017 9.928 10.02 9.928 9.961 469,190 +0.05(+0.48%)
Oct 06, 2017 10.02 10.03 9.907 9.913 631,407 -0.14(-1.42%)
Oct 05, 2017 10.02 10.07 9.980 10.06 258,380 +0.04(+0.43%)
Oct 04, 2017 10.02 10.04 9.980 10.01 331,184 +0.02(+0.19%)
Oct 03, 2017 9.975 10.05 9.961 9.994 256,666 +0.01(+0.14%)
Oct 02, 2017 9.956 9.987 9.889 9.980 328,874 +0.00(+0.00%)
Sep 29, 2017 9.966 10.00 9.927 9.980 417,325 +0.09(+0.87%)
Sep 28, 2017 9.813 9.894 9.775 9.894 347,988 +0.08(+0.82%)
Sep 27, 2017 9.828 9.875 9.775 9.813 442,297 +0.01(+0.10%)
Sep 26, 2017 9.570 9.828 9.542 9.804 565,242 +0.25(+2.59%)
Sep 25, 2017 9.670 9.723 9.528 9.556 959,561 -0.13(-1.33%)
Sep 22, 2017 9.613 9.737 9.556 9.685 316,840 +0.09(+0.89%)
Sep 21, 2017 9.656 9.680 9.561 9.599 259,075 -0.05(-0.49%)
Sep 20, 2017 9.666 9.689 9.628 9.647 340,656 -0.01(-0.10%)
Sep 19, 2017 9.623 9.670 9.618 9.656 379,767 +0.07(+0.70%)
Sep 18, 2017 9.580 9.694 9.570 9.589 699,728 +0.01(+0.10%)
Sep 15, 2017 9.499 9.604 9.485 9.580 637,168 +0.08(+0.85%)
Sep 14, 2017 9.366 9.508 9.332 9.499 545,924 +0.12(+1.27%)
Sep 13, 2017 9.310 9.401 9.263 9.380 628,169 +0.07(+0.75%)
Sep 12, 2017 9.301 9.371 9.137 9.310 854,221 -0.03(-0.30%)
Sep 11, 2017 9.352 9.394 9.322 9.338 696,771 -0.01(-0.15%)
Sep 08, 2017 9.478 9.497 9.324 9.352 745,623 -0.13(-1.38%)
Sep 07, 2017 9.543 9.777 9.483 9.483 409,782 -0.09(-0.98%)
Sep 06, 2017 9.609 9.646 9.548 9.576 455,045 -0.05(-0.53%)
Sep 05, 2017 9.735 9.752 9.618 9.627 487,986 -0.10(-1.06%)
Sep 01, 2017 9.697 9.772 9.693 9.730 340,163 +0.04(+0.43%)
Aug 31, 2017 9.805 9.811 9.688 9.688 515,667 -0.06(-0.62%)
Aug 30, 2017 9.767 9.781 9.721 9.749 249,937 -0.01(-0.10%)
Aug 29, 2017 9.716 9.795 9.716 9.758 371,206 +0.01(+0.10%)
Aug 28, 2017 9.814 9.814 9.726 9.749 387,975 -0.05(-0.47%)
Aug 25, 2017 9.828 9.851 9.781 9.795 355,574 +0.00(+0.00%)
Aug 24, 2017 9.832 9.832 9.772 9.795 421,882 -0.03(-0.33%)
Aug 23, 2017 9.791 9.860 9.744 9.828 389,718 +0.01(+0.14%)
Aug 22, 2017 9.753 9.846 9.744 9.814 561,299 +0.07(+0.76%)
Aug 21, 2017 9.744 9.777 9.716 9.739 361,318 -0.00(-0.05%)
Aug 18, 2017 9.888 9.888 9.698 9.744 617,233 -0.15(-1.50%)
Aug 17, 2017 10.02 10.05 9.888 9.893 472,608 -0.14(-1.44%)
Aug 16, 2017 10.04 10.10 10.02 10.04 251,253 -0.01(-0.09%)
Aug 15, 2017 10.04 10.11 9.977 10.05 373,865 +0.05(+0.46%)
Aug 14, 2017 9.958 10.04 9.925 10.000 472,509 +0.08(+0.84%)
Aug 11, 2017 9.842 9.995 9.739 9.916 753,383 +0.03(+0.33%)
Aug 10, 2017 9.977 10.01 9.874 9.884 563,823 -0.11(-1.07%)
Aug 09, 2017 9.888 10.05 9.888 9.991 519,077 +0.08(+0.80%)
Aug 08, 2017 9.851 10.03 9.842 9.912 537,328 +0.06(+0.61%)
Aug 07, 2017 9.814 9.963 9.809 9.851 739,014 +0.03(+0.33%)
Aug 04, 2017 9.851 9.879 9.730 9.819 520,017 -0.01(-0.09%)
Aug 03, 2017 9.879 9.963 9.674 9.828 914,704 +0.16(+1.68%)
Aug 02, 2017 9.651 9.693 9.628 9.665 295,225 +0.02(+0.24%)
Aug 01, 2017 9.665 9.665 9.609 9.642 272,306 -0.01(-0.10%)
Jul 31, 2017 9.623 9.651 9.563 9.651 207,695 +0.05(+0.53%)
Jul 28, 2017 9.642 9.642 9.570 9.600 200,721 -0.04(-0.43%)
Jul 27, 2017 9.572 9.660 9.567 9.642 306,690 +0.07(+0.68%)
Jul 26, 2017 9.554 9.633 9.554 9.577 267,720 +0.04(+0.39%)
Jul 25, 2017 9.507 9.554 9.484 9.540 353,374 +0.06(+0.64%)
Jul 24, 2017 9.609 9.637 9.470 9.479 450,256 -0.16(-1.64%)
Jul 21, 2017 9.595 9.707 9.581 9.637 539,643 +0.07(+0.73%)
Jul 20, 2017 9.609 9.456 9.567 400,492 +0.09(+0.93%)
Jul 19, 2017 9.540 9.549 9.414 9.479 774,958 -0.03(-0.29%)
Jul 18, 2017 9.502 9.567 9.465 9.507 409,230 +0.00(+0.00%)
Jul 17, 2017 9.591 9.619 9.498 9.507 645,680 -0.06(-0.58%)
Jul 14, 2017 9.554 9.595 9.498 9.563 371,058 +0.03(+0.29%)
Jul 13, 2017 9.577 9.600 9.521 9.535 294,683 -0.02(-0.19%)
Jul 12, 2017 9.558 9.628 9.544 9.554 338,459 +0.03(+0.34%)
Jul 11, 2017 9.549 9.549 9.488 9.521 261,852 -0.01(-0.10%)
Jul 10, 2017 9.535 9.591 9.470 9.530 508,879 +0.00(+0.00%)
Jul 07, 2017 9.535 9.567 9.502 9.530 274,140 +0.03(+0.29%)
Jul 06, 2017 9.488 9.549 9.479 9.502 280,811 -0.00(-0.05%)
Jul 05, 2017 9.572 9.655 9.493 9.507 241,374 -0.07(-0.73%)
Jul 03, 2017 9.516 9.619 9.507 9.577 138,849 +0.07(+0.73%)
Jun 30, 2017 9.516 9.540 9.493 9.507 333,417 +0.00(+0.00%)
Jun 29, 2017 9.688 9.688 9.465 9.507 460,747 -0.16(-1.68%)
Jun 28, 2017 9.554 9.679 9.535 9.670 271,021 +0.13(+1.32%)
Jun 27, 2017 9.600 9.688 9.535 9.544 497,222 -0.04(-0.44%)
Jun 26, 2017 9.549 9.619 9.482 9.586 263,809 +0.05(+0.54%)
Jun 23, 2017 9.475 9.540 9.465 9.535 151,912 +0.07(+0.69%)
Jun 22, 2017 9.516 9.549 9.442 9.470 310,719 -0.01(-0.15%)
Jun 21, 2017 9.521 9.562 9.470 9.484 194,473 -0.03(-0.29%)
Jun 20, 2017 9.526 9.577 9.497 9.512 253,983 -0.03(-0.34%)
Jun 19, 2017 9.581 9.619 9.526 9.544 208,319 +0.02(+0.24%)
Jun 16, 2017 9.567 9.567 9.488 9.521 333,875 +0.05(+0.54%)
Jun 15, 2017 9.414 9.477 9.372 9.470 287,014 +0.01(+0.15%)
Jun 14, 2017 9.554 9.554 9.402 9.456 434,253 -0.10(-1.07%)
Jun 13, 2017 9.535 9.578 9.484 9.558 276,081 +0.03(+0.34%)
Jun 12, 2017 9.462 9.535 9.428 9.526 420,557 +0.03(+0.29%)
Jun 09, 2017 9.544 9.571 9.466 9.498 247,958 -0.04(-0.38%)
Jun 08, 2017 9.535 9.562 9.489 9.535 240,418 +0.01(+0.14%)
Jun 07, 2017 9.539 9.553 9.453 9.521 286,182 -0.02(-0.24%)
Jun 06, 2017 9.558 9.580 9.523 9.544 207,271 +0.00(+0.00%)
Jun 05, 2017 9.507 9.567 9.507 9.544 215,677 +0.04(+0.38%)
Jun 02, 2017 9.539 9.570 9.475 9.507 277,883 -0.04(-0.43%)
Jun 01, 2017 9.466 9.576 9.444 9.548 347,654 +0.11(+1.21%)
May 31, 2017 9.462 9.512 9.421 9.434 472,908 -0.02(-0.19%)
May 30, 2017 9.457 9.475 9.389 9.453 218,474 -0.00(-0.05%)
May 26, 2017 9.489 9.494 9.389 9.457 252,993 -0.02(-0.24%)
May 25, 2017 9.526 9.557 9.466 9.480 442,674 +0.00(+0.05%)
May 24, 2017 9.398 9.475 9.347 9.475 384,330 +0.12(+1.27%)
May 23, 2017 9.398 9.403 9.353 9.357 222,553 -0.00(-0.05%)
May 22, 2017 9.380 9.417 9.339 9.362 317,908 +0.03(+0.29%)
May 19, 2017 9.403 9.403 9.289 9.334 248,934 -0.02(-0.24%)
May 18, 2017 9.353 9.398 9.297 9.357 330,380 +0.01(+0.10%)
May 17, 2017 9.403 9.453 9.334 9.348 381,435 -0.10(-1.06%)
May 16, 2017 9.421 9.462 9.357 9.448 351,747 +0.04(+0.44%)
May 15, 2017 9.353 9.439 9.353 9.407 270,969 +0.05(+0.49%)
May 12, 2017 9.325 9.425 9.325 9.362 283,594 +0.03(+0.34%)
May 11, 2017 9.375 9.412 9.307 9.330 366,631 -0.05(-0.49%)
May 10, 2017 9.425 9.425 9.355 9.375 473,126 -0.03(-0.34%)
May 09, 2017 9.375 9.430 9.371 9.407 340,841 +0.04(+0.39%)
May 08, 2017 9.353 9.485 9.334 9.371 397,017 +0.04(+0.44%)
May 05, 2017 9.302 9.364 9.257 9.330 484,753 +0.08(+0.89%)
May 04, 2017 9.498 9.608 9.184 9.248 809,210 -0.18(-1.88%)
May 03, 2017 9.548 9.548 9.416 9.425 436,019 -0.13(-1.38%)
May 02, 2017 9.548 9.603 9.530 9.557 263,853 +0.01(+0.14%)
May 01, 2017 9.544 9.567 9.485 9.544 278,082 +0.02(+0.24%)
Apr 28, 2017 9.544 9.562 9.453 9.521 355,882 +0.03(+0.29%)
Apr 27, 2017 9.485 9.535 9.439 9.494 271,535 +0.03(+0.34%)
Apr 26, 2017 9.439 9.580 9.439 9.462 432,497 +0.02(+0.19%)
Apr 25, 2017 9.471 9.526 9.412 9.444 549,565 +0.07(+0.78%)
Apr 24, 2017 9.416 9.425 9.362 9.371 199,660 +0.00(+0.00%)
Apr 21, 2017 9.439 9.489 9.343 9.371 439,061 -0.03(-0.34%)
Apr 20, 2017 9.375 9.416 9.340 9.403 232,601 +0.04(+0.44%)
Apr 19, 2017 9.407 9.416 9.348 9.362 207,663 -0.04(-0.39%)
Apr 18, 2017 9.312 9.416 9.312 9.398 472,850 +0.07(+0.73%)
Apr 17, 2017 9.334 9.371 9.298 9.330 367,270 +0.03(+0.29%)
Apr 13, 2017 9.339 9.394 9.302 9.302 327,404 -0.04(-0.44%)
Apr 12, 2017 9.371 9.412 9.312 9.343 491,783 -0.03(-0.34%)
Apr 11, 2017 9.353 9.375 9.225 9.375 282,149 +0.05(+0.59%)
Apr 10, 2017 9.384 9.389 9.307 9.321 423,697 -0.06(-0.68%)
Apr 07, 2017 9.353 9.403 9.302 9.384 675,102 +0.03(+0.29%)
Apr 06, 2017 9.302 9.371 9.230 9.357 458,480 +0.09(+0.93%)
Apr 05, 2017 9.280 9.330 9.202 9.271 615,400 +0.01(+0.10%)
Apr 04, 2017 9.159 9.261 9.150 9.261 741,638 +0.11(+1.22%)
Apr 03, 2017 9.168 9.181 9.087 9.150 404,370 +0.04(+0.44%)
Mar 31, 2017 9.078 9.136 9.038 9.110 521,397 +0.06(+0.64%)
Mar 30, 2017 9.074 9.114 9.047 9.051 328,531 +0.00(+0.05%)
Mar 29, 2017 8.891 9.060 8.850 9.047 394,873 +0.11(+1.25%)
Mar 28, 2017 8.980 8.989 8.922 8.935 550,710 -0.03(-0.30%)
Mar 27, 2017 8.935 8.962 8.918 8.962 386,546 +0.00(+0.05%)
Mar 24, 2017 8.949 8.976 8.909 8.958 293,878 +0.03(+0.30%)
Mar 23, 2017 8.953 8.993 8.909 8.931 272,171 -0.02(-0.25%)
Mar 22, 2017 8.944 8.980 8.828 8.953 530,554 +0.01(+0.10%)
Mar 21, 2017 9.007 9.020 8.904 8.944 544,371 -0.05(-0.55%)
Mar 20, 2017 9.002 9.005 8.935 8.993 383,929 +0.01(+0.15%)
Mar 17, 2017 8.940 9.007 8.917 8.980 468,513 +0.07(+0.80%)
Mar 16, 2017 8.971 9.025 8.891 8.909 755,873 -0.04(-0.45%)
Mar 15, 2017 8.917 8.958 8.828 8.949 589,122 +0.05(+0.60%)
Mar 14, 2017 8.953 9.002 8.833 8.895 337,319 -0.07(-0.80%)
Mar 13, 2017 8.962 8.989 8.926 8.967 346,901 +0.00(+0.05%)
Mar 10, 2017 8.815 8.971 8.810 8.962 623,686 +0.14(+1.57%)
Mar 09, 2017 8.725 8.836 8.725 8.824 688,682 +0.04(+0.41%)
Mar 08, 2017 8.667 8.833 8.618 8.788 942,277 +0.07(+0.77%)
Mar 07, 2017 8.725 8.810 8.676 8.721 617,338 -0.02(-0.20%)
Mar 06, 2017 8.645 8.739 8.623 8.739 373,879 +0.09(+1.03%)
Mar 03, 2017 8.752 8.752 8.623 8.649 518,176 -0.14(-1.63%)
Mar 02, 2017 8.667 8.797 8.600 8.792 1,081,847 +0.13(+1.50%)
Mar 01, 2017 8.797 8.797 8.542 8.663 593,965 -0.06(-0.67%)
Feb 28, 2017 8.649 8.761 8.573 8.721 813,418 +0.05(+0.62%)
Feb 27, 2017 8.774 8.774 8.645 8.667 554,117 -0.04(-0.46%)
Feb 24, 2017 8.770 8.770 8.640 8.707 664,255 -0.08(-0.92%)
Feb 23, 2017 8.712 8.971 8.672 8.788 891,072 +0.12(+1.34%)
Feb 22, 2017 8.676 8.706 8.591 8.672 380,104 -0.01(-0.10%)
Feb 21, 2017 8.645 8.703 8.623 8.681 369,978 +0.06(+0.73%)
Feb 17, 2017 8.618 8.618 8.618 0 +0.05(+0.57%)
Feb 16, 2017 8.587 8.614 8.502 8.569 624,590 -0.03(-0.31%)
Feb 15, 2017 8.533 8.620 8.506 8.596 416,414 +0.08(+0.89%)
Feb 14, 2017 8.515 8.542 8.450 8.520 418,668 +0.02(+0.26%)
Feb 13, 2017 8.573 8.578 8.439 8.498 418,630 -0.08(-0.94%)
Feb 10, 2017 8.515 8.578 8.480 8.578 756,724 +0.08(+0.95%)
Feb 09, 2017 8.498 8.533 8.435 8.498 630,087 +0.00(+0.05%)
Feb 08, 2017 8.457 8.499 8.381 8.493 595,320 -0.01(-0.16%)
Feb 07, 2017 8.475 8.511 8.377 8.506 483,223 +0.04(+0.47%)
Feb 06, 2017 8.395 8.475 8.310 8.466 469,063 +0.04(+0.42%)
Feb 03, 2017 8.292 8.511 8.274 8.430 821,013 +0.17(+2.11%)
Feb 02, 2017 8.261 8.301 8.212 8.256 242,330 +0.01(+0.11%)
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.