Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

10.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 28, 2014 6.292 6.322 6.285 6.307 507,576 +0.02(+0.29%)
Nov 26, 2014 6.303 6.288 6.288 6.288 810,417 +0.00(+0.06%)
Nov 25, 2014 6.229 6.285 6.229 6.285 1,093,492 +0.06(+0.89%)
Nov 24, 2014 6.248 6.248 6.211 6.229 1,093,873 +0.04(+0.60%)
Nov 21, 2014 6.237 6.259 6.192 6.192 11,935,795 -0.27(-4.12%)
Nov 20, 2014 6.355 6.484 6.322 6.458 947,565 +0.15(+2.34%)
Nov 19, 2014 6.318 6.377 6.311 6.311 466,119 +0.00(+0.06%)
Nov 18, 2014 6.355 6.377 6.303 6.307 420,954 -0.02(-0.29%)
Nov 17, 2014 6.336 6.370 6.285 6.325 476,371 -0.01(-0.18%)
Nov 14, 2014 6.366 6.381 6.303 6.336 510,254 +0.01(+0.12%)
Nov 13, 2014 6.362 6.362 6.288 6.329 506,102 -0.00(-0.06%)
Nov 12, 2014 6.311 6.373 6.270 6.333 547,150 +0.03(+0.53%)
Nov 11, 2014 6.377 6.403 6.285 6.299 734,414 -0.06(-0.87%)
Nov 10, 2014 6.274 6.392 6.240 6.355 846,847 +0.10(+1.54%)
Nov 07, 2014 6.185 6.285 6.159 6.259 672,602 +0.10(+1.68%)
Nov 06, 2014 6.185 6.244 6.092 6.155 441,517 +0.01(+0.24%)
Nov 05, 2014 6.200 6.200 6.113 6.140 550,685 -0.00(-0.06%)
Nov 04, 2014 6.166 6.203 6.108 6.144 441,596 -0.03(-0.48%)
Nov 03, 2014 6.207 6.288 6.111 6.174 440,116 -0.07(-1.12%)
Oct 31, 2014 6.174 6.296 6.089 6.244 920,559 +0.14(+2.30%)
Oct 30, 2014 6.092 6.115 6.044 6.104 321,029 +0.03(+0.55%)
Oct 29, 2014 6.063 6.148 6.026 6.070 754,012 +0.04(+0.74%)
Oct 28, 2014 6.030 6.048 5.963 6.026 558,508 +0.03(+0.56%)
Oct 27, 2014 5.908 6.048 5.945 5.993 887,636 +0.05(+0.81%)
Oct 24, 2014 5.871 5.956 5.858 5.945 506,418 +0.06(+0.94%)
Oct 23, 2014 5.996 5.996 5.830 5.889 711,527 -0.05(-0.87%)
Oct 22, 2014 5.956 6.000 5.915 5.941 543,847 +0.01(+0.12%)
Oct 21, 2014 5.885 5.933 5.885 5.933 732,667 +0.03(+0.50%)
Oct 20, 2014 5.952 5.993 5.867 5.904 681,542 -0.08(-1.30%)
Oct 17, 2014 6.000 6.000 5.941 5.982 686,195 +0.03(+0.56%)
Oct 16, 2014 5.645 5.952 5.638 5.948 1,167,620 +0.31(+5.51%)
Oct 15, 2014 5.697 5.708 5.556 5.638 1,062,528 -0.05(-0.85%)
Oct 14, 2014 5.704 5.741 5.667 5.686 622,868 -0.02(-0.32%)
Oct 13, 2014 5.734 5.782 5.675 5.704 940,503 +0.00(+0.06%)
Oct 10, 2014 5.867 5.867 5.645 5.701 935,017 -0.15(-2.53%)
Oct 09, 2014 5.893 5.911 5.838 5.848 547,956 -0.03(-0.50%)
Oct 08, 2014 5.882 5.893 5.789 5.878 747,620 -0.03(-0.56%)
Oct 07, 2014 5.896 5.941 5.852 5.911 633,853 +0.01(+0.13%)
Oct 06, 2014 5.908 5.941 5.895 5.904 504,911 -0.02(-0.31%)
Oct 03, 2014 5.926 5.974 5.896 5.922 770,031 +0.00(+0.00%)
Oct 02, 2014 6.033 6.033 5.852 5.922 1,132,733 -0.08(-1.35%)
Oct 01, 2014 5.967 6.007 5.923 6.004 1,013,332 +0.06(+1.06%)
Sep 30, 2014 6.092 6.098 5.941 5.941 1,400,904 -0.12(-1.95%)
Sep 29, 2014 6.067 6.084 6.026 6.059 998,119 -0.01(-0.24%)
Sep 26, 2014 6.048 6.118 6.033 6.074 680,771 +0.01(+0.18%)
Sep 25, 2014 6.122 6.144 6.000 6.063 1,098,693 -0.04(-0.67%)
Sep 24, 2014 6.059 6.107 6.044 6.104 576,886 +0.04(+0.67%)
Sep 23, 2014 6.089 6.133 6.037 6.063 597,715 -0.01(-0.12%)
Sep 22, 2014 6.126 6.145 6.037 6.070 681,688 -0.08(-1.32%)
Sep 19, 2014 6.200 6.203 6.081 6.152 1,318,837 -0.03(-0.54%)
Sep 18, 2014 6.222 6.236 6.181 6.185 310,847 -0.01(-0.18%)
Sep 17, 2014 6.159 6.233 6.152 6.196 501,568 +0.07(+1.15%)
Sep 16, 2014 6.181 6.251 6.085 6.126 898,145 -0.07(-1.19%)
Sep 15, 2014 6.303 6.303 6.181 6.200 722,328 -0.10(-1.64%)
Sep 12, 2014 6.333 6.373 6.288 6.303 967,425 -0.04(-0.64%)
Sep 11, 2014 6.366 6.384 6.304 6.344 624,836 +0.00(+0.06%)
Sep 10, 2014 6.366 6.384 6.300 6.340 526,993 -0.00(-0.06%)
Sep 09, 2014 6.315 6.369 6.279 6.344 680,438 +0.05(+0.75%)
Sep 08, 2014 6.351 6.402 6.286 6.297 633,182 -0.03(-0.51%)
Sep 05, 2014 6.384 6.386 6.311 6.329 511,897 -0.05(-0.79%)
Sep 04, 2014 6.409 6.413 6.340 6.380 666,489 +0.01(+0.23%)
Sep 03, 2014 6.391 6.391 6.328 6.366 625,629 +0.00(+0.06%)
Sep 02, 2014 6.391 6.405 6.351 6.362 541,928 -0.02(-0.34%)
Aug 29, 2014 6.391 6.384 6.384 6.384 521,693 +0.01(+0.23%)
Aug 28, 2014 6.337 6.372 6.250 6.369 654,094 +0.05(+0.74%)
Aug 27, 2014 6.391 6.401 6.304 6.322 785,382 -0.04(-0.63%)
Aug 26, 2014 6.395 6.398 6.333 6.362 716,838 -0.01(-0.17%)
Aug 25, 2014 6.271 6.387 6.235 6.373 2,011,972 +0.10(+1.62%)
Aug 22, 2014 6.275 6.279 6.217 6.271 551,777 +0.01(+0.23%)
Aug 21, 2014 6.242 6.275 6.228 6.257 461,305 +0.02(+0.29%)
Aug 20, 2014 6.268 6.268 6.195 6.239 597,890 -0.03(-0.46%)
Aug 19, 2014 6.268 6.271 6.246 6.268 822,870 +0.01(+0.12%)
Aug 18, 2014 6.210 6.279 6.206 6.261 1,130,086 +0.05(+0.82%)
Aug 15, 2014 6.199 6.242 6.163 6.210 478,723 +0.02(+0.35%)
Aug 14, 2014 6.246 6.246 6.184 6.188 589,093 -0.05(-0.75%)
Aug 13, 2014 6.224 6.264 6.219 6.235 443,240 +0.02(+0.29%)
Aug 12, 2014 6.206 6.246 6.152 6.217 672,310 -0.03(-0.41%)
Aug 11, 2014 6.304 6.304 6.232 6.242 542,287 -0.03(-0.52%)
Aug 08, 2014 6.203 6.275 6.192 6.275 705,026 +0.08(+1.23%)
Aug 07, 2014 6.166 6.246 6.156 6.199 831,337 +0.04(+0.71%)
Aug 06, 2014 6.192 6.224 6.156 6.156 1,102,695 -0.06(-0.99%)
Aug 05, 2014 6.210 6.246 6.192 6.217 630,274 -0.01(-0.17%)
Aug 04, 2014 6.217 6.246 6.195 6.228 780,499 +0.00(+0.06%)
Aug 01, 2014 6.192 6.224 6.188 6.224 973,376 +0.03(+0.53%)
Jul 31, 2014 6.228 6.253 6.192 6.192 1,381,930 -0.05(-0.81%)
Jul 30, 2014 6.271 6.271 6.242 6.242 1,360,705 -0.00(-0.06%)
Jul 29, 2014 6.217 6.264 6.213 6.246 11,864,597 -0.19(-2.93%)
Jul 28, 2014 6.442 6.478 6.413 6.434 688,119 +0.03(+0.45%)
Jul 25, 2014 6.445 6.474 6.380 6.405 357,256 -0.03(-0.45%)
Jul 24, 2014 6.420 6.452 6.376 6.434 356,538 +0.04(+0.57%)
Jul 23, 2014 6.366 6.420 6.347 6.398 336,065 +0.01(+0.23%)
Jul 22, 2014 6.445 6.445 6.366 6.384 458,231 -0.02(-0.28%)
Jul 21, 2014 6.380 6.427 6.337 6.402 360,148 +0.03(+0.51%)
Jul 18, 2014 6.391 6.427 6.337 6.369 692,377 +0.01(+0.11%)
Jul 17, 2014 6.373 6.442 6.358 6.362 416,360 -0.04(-0.62%)
Jul 16, 2014 6.438 6.486 6.380 6.402 573,327 -0.04(-0.56%)
Jul 15, 2014 6.467 6.489 6.413 6.438 442,909 -0.00(-0.06%)
Jul 14, 2014 6.460 6.489 6.391 6.442 465,873 +0.03(+0.51%)
Jul 11, 2014 6.391 6.423 6.354 6.409 574,558 -0.01(-0.17%)
Jul 10, 2014 6.384 6.426 6.308 6.420 904,203 -0.04(-0.56%)
Jul 09, 2014 6.431 6.528 6.411 6.456 727,479 +0.03(+0.39%)
Jul 08, 2014 6.514 6.518 6.420 6.431 884,288 -0.09(-1.39%)
Jul 07, 2014 6.572 6.586 6.489 6.521 832,066 -0.08(-1.26%)
Jul 03, 2014 6.662 6.605 6.605 6.605 299,373 -0.03(-0.38%)
Jul 02, 2014 6.601 6.644 6.569 6.630 961,675 +0.01(+0.11%)
Jul 01, 2014 6.612 6.717 6.583 6.623 1,234,767 +0.03(+0.44%)
Jun 30, 2014 6.659 6.659 6.554 6.594 1,337,291 -0.00(-0.05%)
Jun 27, 2014 6.597 6.615 6.500 6.597 17,332,708 -0.03(-0.49%)
Jun 26, 2014 6.481 6.670 6.471 6.630 1,523,571 +0.16(+2.46%)
Jun 25, 2014 6.427 6.500 6.391 6.471 812,706 +0.06(+0.90%)
Jun 24, 2014 6.445 6.496 6.405 6.413 1,097,409 -0.02(-0.28%)
Jun 23, 2014 6.423 6.463 6.376 6.431 799,817 +0.04(+0.62%)
Jun 20, 2014 6.431 6.431 6.322 6.391 1,141,365 -0.00(-0.06%)
Jun 19, 2014 6.409 6.416 6.340 6.395 669,466 +0.00(+0.00%)
Jun 18, 2014 6.391 6.442 6.318 6.395 890,494 +0.01(+0.23%)
Jun 17, 2014 6.253 6.467 6.253 6.380 901,789 +0.12(+1.97%)
Jun 16, 2014 6.217 6.337 6.192 6.257 970,675 -0.09(-1.48%)
Jun 13, 2014 6.238 6.365 6.210 6.351 1,356,480 +0.17(+2.69%)
Jun 12, 2014 6.199 6.234 6.144 6.185 664,785 +0.01(+0.11%)
Jun 11, 2014 6.213 6.238 6.142 6.178 1,032,820 -0.04(-0.63%)
Jun 10, 2014 6.256 6.348 6.181 6.217 906,380 +0.02(+0.34%)
Jun 06, 2014 6.192 6.252 6.110 6.195 757,997 +0.04(+0.63%)
Jun 05, 2014 6.118 6.156 6.050 6.156 918,140 +0.07(+1.22%)
Jun 04, 2014 6.089 6.103 6.001 6.082 747,706 +0.01(+0.17%)
Jun 03, 2014 6.047 6.086 6.015 6.072 749,133 +0.04(+0.59%)
Jun 02, 2014 6.107 6.107 6.026 6.036 651,442 -0.04(-0.58%)
May 30, 2014 6.086 6.086 6.018 6.072 1,412,359 +0.03(+0.47%)
May 29, 2014 6.057 6.114 6.026 6.043 847,101 +0.02(+0.29%)
May 28, 2014 6.043 6.064 5.994 6.026 801,075 +0.00(+0.00%)
May 27, 2014 5.997 6.061 5.980 6.026 806,236 +0.04(+0.59%)
May 23, 2014 5.948 5.990 5.990 5.990 841,107 +0.07(+1.26%)
May 22, 2014 5.849 5.923 5.796 5.916 680,384 +0.13(+2.33%)
May 21, 2014 5.796 5.808 5.739 5.781 801,137 +0.02(+0.37%)
May 20, 2014 5.792 5.820 5.711 5.760 869,305 -0.01(-0.12%)
May 19, 2014 5.739 5.796 5.672 5.767 851,389 +0.04(+0.74%)
May 16, 2014 5.696 5.725 5.650 5.725 709,452 +0.06(+1.06%)
May 15, 2014 5.675 5.725 5.585 5.665 1,087,572 +0.05(+0.95%)
May 14, 2014 5.608 5.693 5.580 5.612 890,593 +0.02(+0.38%)
May 13, 2014 5.594 5.647 5.576 5.590 956,041 -0.03(-0.57%)
May 12, 2014 5.626 5.654 5.590 5.622 1,053,320 +0.03(+0.57%)
May 09, 2014 5.580 5.604 5.523 5.590 1,045,324 -0.01(-0.25%)
May 08, 2014 5.608 5.693 5.582 5.604 1,003,249 +0.01(+0.25%)
May 07, 2014 5.658 5.665 5.525 5.590 1,219,419 -0.04(-0.69%)
May 06, 2014 5.672 5.696 5.617 5.629 834,442 -0.04(-0.75%)
May 05, 2014 5.654 5.742 5.633 5.672 763,273 -0.02(-0.43%)
May 02, 2014 5.711 5.767 5.665 5.696 723,408 +0.02(+0.31%)
May 01, 2014 5.725 5.725 5.626 5.679 1,032,835 -0.05(-0.86%)
Apr 30, 2014 5.714 5.764 5.682 5.728 1,166,618 +0.02(+0.31%)
Apr 29, 2014 5.771 5.785 5.704 5.711 1,369,051 -0.06(-0.98%)
Apr 28, 2014 5.852 5.884 5.760 5.767 842,314 -0.08(-1.33%)
Apr 25, 2014 5.834 5.880 5.803 5.845 817,846 +0.02(+0.30%)
Apr 24, 2014 5.962 5.980 5.820 5.827 684,566 -0.09(-1.50%)
Apr 23, 2014 5.888 5.958 5.838 5.916 762,606 +0.03(+0.54%)
Apr 22, 2014 5.873 5.926 5.866 5.884 614,924 +0.00(+0.00%)
Apr 21, 2014 5.909 5.923 5.849 5.884 460,147 +0.00(+0.06%)
Apr 17, 2014 5.856 5.880 5.880 5.880 512,691 +0.03(+0.48%)
Apr 16, 2014 5.803 5.888 5.760 5.852 625,924 +0.08(+1.35%)
Apr 15, 2014 5.785 5.898 5.682 5.774 1,072,934 -0.00(-0.06%)
Apr 14, 2014 5.796 5.884 5.746 5.778 474,595 +0.04(+0.62%)
Apr 11, 2014 5.785 5.849 5.735 5.742 731,432 -0.05(-0.86%)
Apr 10, 2014 5.916 5.925 5.788 5.792 831,147 -0.10(-1.68%)
Apr 09, 2014 5.898 5.923 5.852 5.891 509,828 +0.03(+0.48%)
Apr 08, 2014 5.838 5.912 5.838 5.863 730,802 +0.02(+0.42%)
Apr 07, 2014 5.916 5.916 5.810 5.838 879,222 -0.08(-1.32%)
Apr 04, 2014 6.011 6.011 5.873 5.916 731,130 -0.04(-0.71%)
Apr 03, 2014 5.870 6.001 5.870 5.958 718,208 +0.05(+0.78%)
Apr 02, 2014 5.930 5.976 5.873 5.912 576,520 +0.01(+0.18%)
Apr 01, 2014 5.873 5.934 5.842 5.902 704,534 +0.05(+0.79%)
Mar 31, 2014 5.962 5.962 5.856 5.856 986,709 -0.05(-0.78%)
Mar 28, 2014 5.803 5.934 5.803 5.902 1,690,399 +0.08(+1.46%)
Mar 27, 2014 5.767 5.902 5.767 5.817 636,084 +0.03(+0.49%)
Mar 26, 2014 5.916 5.926 5.767 5.788 989,103 -0.11(-1.86%)
Mar 25, 2014 5.902 5.940 5.856 5.898 539,719 -0.02(-0.42%)
Mar 24, 2014 5.916 5.951 5.884 5.923 752,319 +0.04(+0.66%)
Mar 21, 2014 5.884 5.912 5.827 5.884 1,859,321 +0.02(+0.36%)
Mar 20, 2014 5.856 5.909 5.806 5.863 708,579 +0.02(+0.30%)
Mar 19, 2014 5.820 5.859 5.778 5.845 960,524 +0.00(+0.06%)
Mar 18, 2014 5.838 5.888 5.799 5.842 793,998 -0.00(-0.06%)
Mar 17, 2014 5.873 5.930 5.813 5.845 973,720 -0.01(-0.12%)
Mar 14, 2014 5.799 5.873 5.725 5.852 1,217,073 +0.05(+0.91%)
Mar 13, 2014 5.785 5.888 5.742 5.799 1,321,092 +0.02(+0.37%)
Mar 12, 2014 5.806 5.878 5.729 5.778 1,263,806 -0.03(-0.54%)
Mar 11, 2014 5.916 5.916 5.773 5.809 1,204,052 -0.06(-1.06%)
Mar 10, 2014 5.930 5.965 5.856 5.871 1,883,300 -0.09(-1.51%)
Mar 07, 2014 5.999 6.006 5.830 5.961 1,908,173 -0.11(-1.77%)
Mar 06, 2014 6.103 6.235 5.999 6.069 1,177,231 +0.05(+0.86%)
Mar 05, 2014 5.954 6.062 5.934 6.017 1,104,609 +0.07(+1.16%)
Mar 04, 2014 6.114 6.138 5.927 5.947 1,958,565 -0.15(-2.42%)
Mar 03, 2014 6.100 6.131 6.058 6.095 547,240 -0.03(-0.42%)
Feb 28, 2014 6.145 6.197 6.083 6.121 640,953 -0.00(-0.06%)
Feb 27, 2014 6.058 6.134 5.993 6.124 823,140 +0.07(+1.14%)
Feb 26, 2014 5.954 6.084 5.940 6.055 923,843 +0.12(+1.98%)
Feb 25, 2014 6.190 6.190 5.896 5.937 1,848,518 -0.24(-3.81%)
Feb 24, 2014 6.249 6.283 6.169 6.173 912,384 -0.05(-0.78%)
Feb 21, 2014 6.249 6.276 6.162 6.221 929,094 +0.01(+0.17%)
Feb 20, 2014 6.058 6.224 6.058 6.211 828,478 +0.14(+2.22%)
Feb 19, 2014 6.186 6.204 6.069 6.076 892,695 -0.10(-1.63%)
Feb 18, 2014 6.093 6.231 6.069 6.176 1,515,900 +0.09(+1.42%)
Feb 14, 2014 6.058 6.089 6.089 6.089 879,292 +0.04(+0.63%)
Feb 13, 2014 5.958 6.107 5.954 6.051 1,169,814 +0.04(+0.63%)
Feb 12, 2014 5.965 6.058 5.941 6.013 541,047 -0.03(-0.57%)
Feb 11, 2014 5.996 6.072 5.982 6.048 682,910 +0.03(+0.52%)
Feb 10, 2014 5.937 6.031 5.937 6.017 498,403 +0.06(+0.99%)
Feb 07, 2014 5.892 5.970 5.861 5.958 564,901 +0.06(+1.00%)
Feb 06, 2014 5.875 5.975 5.875 5.899 469,806 +0.02(+0.35%)
Feb 05, 2014 5.947 5.947 5.854 5.878 553,338 -0.08(-1.39%)
Feb 04, 2014 5.954 5.982 5.934 5.961 677,869 +0.01(+0.17%)
Feb 03, 2014 6.006 6.006 5.920 5.951 1,265,591 -0.05(-0.75%)
Jan 31, 2014 5.913 6.031 5.896 5.996 1,651,885 +0.01(+0.12%)
Jan 30, 2014 5.947 6.058 5.854 5.989 990,416 +0.08(+1.35%)
Jan 29, 2014 5.927 5.972 5.889 5.909 441,344 -0.06(-0.93%)
Jan 28, 2014 5.979 5.986 5.871 5.965 617,653 -0.01(-0.12%)
Jan 27, 2014 5.954 6.006 5.851 5.972 1,340,319 +0.01(+0.12%)
Jan 24, 2014 6.062 6.093 5.934 5.965 972,761 -0.10(-1.66%)
Jan 23, 2014 6.079 6.110 6.010 6.065 658,452 +0.00(+0.00%)
Jan 22, 2014 6.038 6.095 6.006 6.065 672,167 +0.03(+0.46%)
Jan 21, 2014 6.024 6.051 6.006 6.038 504,778 +0.04(+0.63%)
Jan 17, 2014 5.972 5.999 5.999 5.999 427,802 +0.01(+0.12%)
Jan 16, 2014 5.909 6.013 5.899 5.993 709,811 +0.06(+0.93%)
Jan 15, 2014 5.902 5.971 5.851 5.937 669,316 +0.03(+0.59%)
Jan 14, 2014 5.902 5.968 5.871 5.902 896,415 +0.00(+0.00%)
Jan 13, 2014 5.986 6.011 5.861 5.902 644,717 -0.09(-1.50%)
Jan 10, 2014 6.024 6.031 5.958 5.993 539,667 -0.04(-0.75%)
Jan 09, 2014 5.941 6.038 5.922 6.038 1,987,408 +0.12(+2.05%)
Jan 08, 2014 5.902 5.937 5.868 5.916 1,010,371 +0.00(+0.00%)
Jan 07, 2014 5.885 5.920 5.868 5.916 794,352 +0.04(+0.65%)
Jan 06, 2014 5.882 5.927 5.854 5.878 907,967 +0.04(+0.65%)
Jan 03, 2014 5.778 5.871 5.767 5.840 618,133 +0.06(+0.96%)
Jan 02, 2014 5.781 5.833 5.719 5.785 777,720 -0.02(-0.42%)
Dec 31, 2013 5.830 5.809 5.809 5.809 1,021,989 +0.01(+0.24%)
Dec 30, 2013 5.861 5.902 5.787 5.795 652,204 -0.08(-1.41%)
Dec 27, 2013 5.857 5.889 5.830 5.878 826,133 +0.05(+0.83%)
Dec 26, 2013 5.819 5.857 5.799 5.830 549,222 +0.01(+0.18%)
Dec 24, 2013 5.830 5.868 5.792 5.819 521,985 -0.03(-0.59%)
Dec 23, 2013 5.871 5.885 5.816 5.854 619,314 +0.02(+0.30%)
Dec 20, 2013 5.844 5.896 5.740 5.837 3,115,516 +0.02(+0.30%)
Dec 19, 2013 5.868 5.902 5.816 5.819 640,265 -0.08(-1.41%)
Dec 18, 2013 5.816 5.916 5.795 5.902 1,732,015 +0.07(+1.19%)
Dec 17, 2013 5.712 5.851 5.646 5.833 1,822,780 +0.14(+2.43%)
Dec 16, 2013 5.615 5.709 5.577 5.695 1,692,394 +0.12(+2.11%)
Dec 13, 2013 5.504 5.581 5.470 5.577 9,718,299 -0.13(-2.30%)
Dec 12, 2013 5.722 5.774 5.688 5.709 823,900 -0.03(-0.48%)
Dec 11, 2013 5.729 5.781 5.719 5.736 610,709 +0.02(+0.30%)
Dec 10, 2013 5.750 5.788 5.716 5.719 635,155 -0.06(-0.96%)
Dec 09, 2013 5.740 5.809 5.696 5.774 626,784 +0.02(+0.36%)
Dec 06, 2013 5.719 5.785 5.712 5.754 0 +0.08(+1.34%)
Dec 05, 2013 5.718 5.779 5.664 5.677 0 -0.06(-1.00%)
Dec 04, 2013 5.691 5.779 5.671 5.735 0 +0.04(+0.65%)
Dec 03, 2013 5.684 5.718 5.610 5.698 0 -0.02(-0.35%)
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.