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

TCP Capital Corp (NQ: TCPC )

10.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2017 7.834 7.839 7.741 7.766 456,128 -0.05(-0.69%)
Nov 29, 2017 7.834 7.888 7.815 7.820 397,656 -0.01(-0.13%)
Nov 28, 2017 7.879 7.903 7.805 7.830 291,820 -0.03(-0.37%)
Nov 27, 2017 7.932 7.947 7.820 7.859 284,321 -0.07(-0.93%)
Nov 24, 2017 7.937 7.962 7.908 7.932 153,298 +0.02(+0.25%)
Nov 22, 2017 7.898 7.942 7.869 7.913 279,215 +0.03(+0.44%)
Nov 21, 2017 7.815 7.888 7.800 7.879 393,641 +0.09(+1.20%)
Nov 20, 2017 7.810 7.854 7.785 7.785 374,078 +0.00(+0.00%)
Nov 17, 2017 7.717 7.826 7.707 7.785 418,672 +0.05(+0.70%)
Nov 16, 2017 7.727 7.785 7.712 7.732 356,013 +0.03(+0.38%)
Nov 15, 2017 7.761 7.781 7.697 7.702 299,408 -0.09(-1.13%)
Nov 14, 2017 7.771 7.820 7.761 7.790 291,202 +0.04(+0.51%)
Nov 13, 2017 7.751 7.805 7.722 7.751 356,166 -0.04(-0.50%)
Nov 10, 2017 7.834 7.839 7.771 7.790 331,142 -0.01(-0.13%)
Nov 09, 2017 7.898 7.913 7.781 7.800 347,966 -0.11(-1.42%)
Nov 08, 2017 7.800 7.918 7.781 7.913 328,503 +0.10(+1.32%)
Nov 07, 2017 7.834 7.883 7.757 7.810 380,097 +0.00(+0.06%)
Nov 06, 2017 7.888 7.888 7.785 7.805 274,670 -0.08(-1.06%)
Nov 03, 2017 7.781 7.893 7.751 7.888 349,294 +0.14(+1.77%)
Nov 02, 2017 7.834 7.859 7.736 7.751 238,671 -0.09(-1.12%)
Nov 01, 2017 7.859 7.918 7.756 7.839 333,595 -0.01(-0.19%)
Oct 31, 2017 7.986 8.001 7.844 7.854 378,444 -0.11(-1.41%)
Oct 30, 2017 7.962 8.034 7.923 7.967 218,653 -0.01(-0.12%)
Oct 27, 2017 7.898 7.996 7.857 7.977 261,515 +0.08(+1.06%)
Oct 26, 2017 7.986 8.011 7.883 7.893 214,848 -0.07(-0.92%)
Oct 25, 2017 8.094 8.143 7.937 7.967 191,540 -0.13(-1.63%)
Oct 24, 2017 8.026 8.114 8.011 8.099 278,870 +0.09(+1.10%)
Oct 23, 2017 8.045 8.050 7.962 8.011 292,236 -0.01(-0.18%)
Oct 20, 2017 8.035 8.079 8.021 8.026 138,607 +0.01(+0.18%)
Oct 19, 2017 8.035 8.048 7.986 8.011 179,349 -0.02(-0.24%)
Oct 18, 2017 8.021 8.075 8.011 8.030 135,603 +0.01(+0.12%)
Oct 17, 2017 8.035 8.067 7.972 8.021 364,504 -0.01(-0.18%)
Oct 16, 2017 7.996 8.045 7.986 8.035 250,176 +0.03(+0.37%)
Oct 13, 2017 8.060 8.072 7.977 8.006 231,658 -0.06(-0.73%)
Oct 12, 2017 8.099 8.099 8.035 8.065 155,329 -0.02(-0.30%)
Oct 11, 2017 8.124 8.139 8.075 8.089 183,237 -0.02(-0.30%)
Oct 10, 2017 8.119 8.148 8.072 8.114 161,470 -0.00(-0.06%)
Oct 09, 2017 8.158 8.158 8.104 8.119 151,463 -0.01(-0.18%)
Oct 06, 2017 8.173 8.173 8.094 8.133 175,086 -0.04(-0.54%)
Oct 05, 2017 8.168 8.187 8.141 8.177 231,901 +0.01(+0.18%)
Oct 04, 2017 8.109 8.168 8.109 8.163 397,847 +0.06(+0.73%)
Oct 03, 2017 8.079 8.143 8.065 8.104 280,662 +0.01(+0.12%)
Oct 02, 2017 8.099 8.128 8.021 8.094 375,399 +0.01(+0.18%)
Sep 29, 2017 8.084 8.143 8.040 8.079 327,364 +0.00(+0.00%)
Sep 28, 2017 8.050 8.084 7.986 8.079 325,935 +0.03(+0.37%)
Sep 27, 2017 7.977 8.070 7.967 8.050 392,104 +0.08(+1.05%)
Sep 26, 2017 7.947 7.979 7.923 7.967 210,293 +0.03(+0.37%)
Sep 25, 2017 7.942 7.952 7.874 7.937 282,466 +0.00(+0.00%)
Sep 22, 2017 7.874 7.952 7.858 7.937 307,387 +0.07(+0.87%)
Sep 21, 2017 7.883 7.904 7.854 7.869 175,776 -0.02(-0.25%)
Sep 20, 2017 7.825 7.932 7.820 7.888 407,230 +0.08(+1.00%)
Sep 19, 2017 7.736 7.832 7.732 7.810 436,787 +0.10(+1.27%)
Sep 18, 2017 7.790 7.820 7.683 7.712 444,806 -0.07(-0.94%)
Sep 15, 2017 7.741 7.864 7.741 7.785 646,207 +0.01(+0.19%)
Sep 14, 2017 7.668 7.776 7.619 7.771 573,221 +0.16(+2.12%)
Sep 13, 2017 7.758 7.762 7.586 7.609 710,295 -0.15(-1.91%)
Sep 12, 2017 7.738 7.796 7.734 7.758 315,905 +0.00(+0.06%)
Sep 11, 2017 7.791 7.805 7.714 7.753 382,271 -0.04(-0.49%)
Sep 08, 2017 7.820 7.853 7.781 7.791 293,604 -0.04(-0.55%)
Sep 07, 2017 7.825 7.877 7.781 7.834 292,955 +0.00(+0.00%)
Sep 06, 2017 7.877 7.887 7.811 7.834 437,895 -0.05(-0.61%)
Sep 05, 2017 7.978 7.987 7.872 7.882 243,915 -0.11(-1.32%)
Sep 01, 2017 7.944 8.054 7.944 7.987 341,765 +0.07(+0.85%)
Aug 31, 2017 7.968 8.011 7.911 7.920 519,694 -0.02(-0.24%)
Aug 30, 2017 7.968 7.983 7.930 7.939 211,841 +0.00(+0.00%)
Aug 29, 2017 7.997 7.997 7.916 7.939 261,150 -0.07(-0.90%)
Aug 28, 2017 8.011 8.016 7.963 8.011 334,976 +0.03(+0.36%)
Aug 25, 2017 7.978 8.035 7.963 7.983 333,885 +0.03(+0.36%)
Aug 24, 2017 7.916 7.987 7.872 7.954 301,266 +0.02(+0.24%)
Aug 23, 2017 7.877 7.945 7.829 7.935 255,186 +0.06(+0.73%)
Aug 22, 2017 7.848 7.906 7.738 7.877 468,433 +0.03(+0.43%)
Aug 21, 2017 7.930 7.973 7.834 7.844 193,990 -0.07(-0.85%)
Aug 18, 2017 7.954 7.992 7.858 7.911 240,966 -0.05(-0.66%)
Aug 17, 2017 8.030 8.050 7.954 7.963 282,613 -0.07(-0.89%)
Aug 16, 2017 8.035 8.083 8.030 8.035 252,678 +0.00(+0.06%)
Aug 15, 2017 8.069 8.081 8.030 8.030 226,054 +0.00(+0.00%)
Aug 14, 2017 7.973 8.064 7.963 8.030 221,389 +0.10(+1.21%)
Aug 11, 2017 7.939 8.003 7.882 7.935 301,295 -0.03(-0.42%)
Aug 10, 2017 7.997 8.069 7.963 7.968 432,278 -0.07(-0.83%)
Aug 09, 2017 8.045 8.059 7.954 8.035 477,089 -0.07(-0.89%)
Aug 08, 2017 8.097 8.155 8.097 8.107 525,259 +0.01(+0.12%)
Aug 07, 2017 8.007 8.141 7.973 8.097 551,113 +0.15(+1.87%)
Aug 04, 2017 8.095 7.949 7.949 334,917 -0.08(-0.95%)
Aug 03, 2017 8.007 8.035 7.920 8.026 387,329 +0.12(+1.58%)
Aug 02, 2017 7.973 7.973 7.892 7.901 349,224 -0.07(-0.90%)
Aug 01, 2017 7.983 7.997 7.944 7.973 204,417 +0.01(+0.12%)
Jul 31, 2017 7.978 7.992 7.930 7.963 269,514 +0.01(+0.12%)
Jul 28, 2017 7.983 7.997 7.925 7.954 312,902 -0.03(-0.36%)
Jul 27, 2017 7.968 7.997 7.949 7.983 260,601 +0.02(+0.24%)
Jul 26, 2017 7.930 7.983 7.920 7.963 443,882 +0.03(+0.42%)
Jul 25, 2017 7.954 7.954 7.901 7.930 436,479 +0.00(+0.06%)
Jul 24, 2017 7.992 7.997 7.916 7.925 264,602 -0.05(-0.60%)
Jul 21, 2017 7.896 7.978 7.882 7.973 506,005 +0.06(+0.73%)
Jul 20, 2017 8.030 8.030 7.901 7.916 580,234 -0.11(-1.43%)
Jul 19, 2017 8.040 8.054 7.983 8.030 453,545 +0.01(+0.12%)
Jul 18, 2017 8.054 8.064 8.002 8.021 365,110 -0.05(-0.65%)
Jul 17, 2017 8.064 8.107 8.045 8.074 278,671 +0.02(+0.30%)
Jul 14, 2017 8.040 8.093 8.035 8.050 218,093 +0.00(+0.00%)
Jul 13, 2017 8.059 8.078 8.016 8.050 257,594 +0.01(+0.18%)
Jul 12, 2017 8.030 8.083 8.030 8.035 307,406 +0.01(+0.18%)
Jul 11, 2017 8.021 8.045 7.978 8.021 447,245 +0.01(+0.18%)
Jul 10, 2017 7.997 8.040 7.983 8.007 284,906 -0.02(-0.30%)
Jul 07, 2017 8.030 8.045 7.925 8.030 338,120 +0.01(+0.18%)
Jul 06, 2017 8.045 8.054 7.997 8.016 353,194 -0.04(-0.48%)
Jul 05, 2017 8.112 8.112 7.963 8.054 342,738 -0.06(-0.77%)
Jul 03, 2017 8.093 8.131 8.035 8.117 205,948 +0.02(+0.30%)
Jun 30, 2017 8.102 8.112 7.987 8.093 558,885 +0.00(+0.06%)
Jun 29, 2017 8.078 8.093 8.021 8.088 385,938 +0.03(+0.36%)
Jun 28, 2017 8.045 8.093 8.007 8.059 405,251 +0.05(+0.60%)
Jun 27, 2017 8.083 8.131 7.997 8.011 686,570 -0.06(-0.77%)
Jun 26, 2017 8.021 8.083 8.016 8.074 398,681 +0.07(+0.84%)
Jun 23, 2017 8.026 8.007 371,327 +0.11(+1.46%)
Jun 22, 2017 7.949 7.968 7.878 7.892 390,173 -0.07(-0.84%)
Jun 21, 2017 7.925 8.026 7.925 7.959 366,642 +0.05(+0.67%)
Jun 20, 2017 7.949 7.959 7.887 7.906 535,310 -0.06(-0.78%)
Jun 19, 2017 8.064 8.102 7.959 7.968 487,373 -0.06(-0.78%)
Jun 16, 2017 8.035 8.040 7.954 8.030 503,015 +0.06(+0.72%)
Jun 15, 2017 7.916 7.987 7.877 7.973 347,411 -0.02(-0.30%)
Jun 14, 2017 8.059 8.069 7.906 7.997 534,615 -0.01(-0.18%)
Jun 13, 2017 8.030 8.044 7.978 8.011 513,224 -0.02(-0.23%)
Jun 12, 2017 8.002 8.030 7.936 8.030 367,076 +0.04(+0.53%)
Jun 09, 2017 7.932 8.016 7.932 7.988 288,048 +0.05(+0.65%)
Jun 08, 2017 7.960 7.997 7.889 7.936 334,926 -0.00(-0.06%)
Jun 07, 2017 7.993 8.016 7.922 7.941 292,951 -0.03(-0.41%)
Jun 06, 2017 8.011 8.019 7.950 7.974 279,036 -0.04(-0.47%)
Jun 05, 2017 8.011 8.039 7.978 8.011 281,960 +0.01(+0.12%)
Jun 02, 2017 7.969 8.044 7.959 8.002 240,750 +0.00(+0.06%)
Jun 01, 2017 7.913 8.016 7.885 7.997 382,073 +0.08(+1.01%)
May 31, 2017 7.969 7.969 7.871 7.918 583,246 -0.06(-0.76%)
May 30, 2017 7.988 8.007 7.941 7.978 346,512 -0.01(-0.12%)
May 26, 2017 8.011 8.011 7.983 7.988 286,402 -0.01(-0.18%)
May 25, 2017 8.058 8.077 7.997 8.002 401,221 -0.04(-0.47%)
May 24, 2017 8.049 8.068 8.030 8.039 434,000 +0.02(+0.29%)
May 23, 2017 7.988 8.030 7.936 8.016 420,759 +0.06(+0.77%)
May 22, 2017 7.908 7.969 7.889 7.955 344,788 +0.09(+1.13%)
May 19, 2017 7.946 7.946 7.847 7.866 572,142 -0.04(-0.53%)
May 18, 2017 7.927 7.976 7.828 7.908 474,092 -0.05(-0.65%)
May 17, 2017 8.039 8.082 7.932 7.960 566,820 -0.09(-1.16%)
May 16, 2017 8.068 8.086 8.036 8.053 284,206 -0.02(-0.29%)
May 15, 2017 8.025 8.079 8.007 8.077 498,763 +0.07(+0.88%)
May 12, 2017 8.016 8.021 7.955 8.007 462,938 +0.00(+0.06%)
May 11, 2017 8.035 8.039 7.913 8.002 830,362 +0.13(+1.61%)
May 10, 2017 7.810 7.936 7.810 7.875 614,888 +0.04(+0.48%)
May 09, 2017 7.866 7.960 7.810 7.838 368,164 -0.08(-0.95%)
May 08, 2017 7.964 7.964 7.889 7.913 280,213 -0.05(-0.59%)
May 05, 2017 7.885 7.964 7.843 7.960 450,546 +0.11(+1.37%)
May 04, 2017 7.918 7.955 7.828 7.852 496,924 -0.07(-0.83%)
May 03, 2017 7.983 8.007 7.899 7.918 729,573 -0.12(-1.52%)
May 02, 2017 8.053 8.072 8.011 8.039 458,799 -0.00(-0.06%)
May 01, 2017 8.039 8.082 8.007 8.044 537,309 +0.03(+0.35%)
Apr 28, 2017 8.063 8.077 7.974 8.016 442,921 -0.03(-0.41%)
Apr 27, 2017 8.016 8.077 7.960 8.049 529,913 +0.03(+0.38%)
Apr 26, 2017 7.941 8.077 7.941 8.018 798,916 +0.08(+0.97%)
Apr 25, 2017 7.941 8.039 7.918 7.941 934,946 +0.02(+0.30%)
Apr 24, 2017 7.969 7.981 7.899 7.918 818,572 -0.01(-0.18%)
Apr 21, 2017 7.889 7.982 7.866 7.932 1,649,412 +0.04(+0.48%)
Apr 20, 2017 7.753 7.908 7.744 7.894 5,514,252 -0.18(-2.26%)
Apr 19, 2017 8.091 8.133 8.072 8.077 263,356 -0.00(-0.06%)
Apr 18, 2017 8.082 8.124 8.064 8.082 369,446 +0.00(+0.00%)
Apr 17, 2017 8.039 8.105 8.039 8.082 256,146 +0.05(+0.58%)
Apr 13, 2017 8.058 8.105 8.021 8.035 244,983 -0.03(-0.35%)
Apr 12, 2017 8.105 8.141 8.058 8.063 213,991 -0.05(-0.58%)
Apr 11, 2017 8.100 8.138 8.086 8.110 307,595 -0.00(-0.06%)
Apr 10, 2017 8.133 8.158 8.091 8.114 237,672 -0.01(-0.12%)
Apr 07, 2017 8.161 8.166 8.091 8.124 273,176 -0.04(-0.52%)
Apr 06, 2017 8.114 8.180 8.086 8.166 275,703 +0.05(+0.64%)
Apr 05, 2017 8.100 8.143 8.053 8.114 512,371 +0.04(+0.46%)
Apr 04, 2017 8.096 8.128 8.063 8.077 181,660 -0.04(-0.46%)
Apr 03, 2017 8.166 8.190 8.077 8.114 231,618 -0.05(-0.63%)
Mar 31, 2017 8.100 8.175 8.050 8.166 647,405 +0.07(+0.87%)
Mar 30, 2017 8.068 8.110 8.058 8.096 411,019 +0.04(+0.47%)
Mar 29, 2017 8.021 8.082 8.002 8.058 362,085 +0.03(+0.41%)
Mar 28, 2017 7.988 8.077 7.983 8.025 412,898 +0.05(+0.59%)
Mar 27, 2017 7.955 7.983 7.927 7.978 152,803 +0.00(+0.00%)
Mar 24, 2017 8.002 8.011 7.950 7.978 175,928 -0.00(-0.06%)
Mar 23, 2017 7.899 8.007 7.838 7.983 323,558 +0.12(+1.49%)
Mar 22, 2017 7.913 7.936 7.838 7.866 317,651 -0.01(-0.18%)
Mar 21, 2017 8.077 8.082 7.875 7.880 385,128 -0.19(-2.38%)
Mar 20, 2017 8.035 8.082 8.007 8.072 242,039 +0.04(+0.47%)
Mar 17, 2017 7.960 8.053 7.936 8.035 533,957 +0.11(+1.36%)
Mar 16, 2017 7.964 8.025 7.922 7.927 502,499 -0.03(-0.41%)
Mar 15, 2017 7.918 7.964 7.857 7.960 390,582 +0.10(+1.31%)
Mar 14, 2017 7.898 7.898 7.792 7.857 441,006 -0.05(-0.64%)
Mar 13, 2017 7.875 7.907 7.843 7.907 315,128 +0.04(+0.47%)
Mar 10, 2017 7.824 7.875 7.788 7.870 235,946 +0.07(+0.94%)
Mar 09, 2017 7.847 7.884 7.788 7.797 245,185 -0.01(-0.12%)
Mar 08, 2017 7.898 7.944 7.802 7.806 301,949 -0.08(-1.05%)
Mar 07, 2017 7.902 7.930 7.879 7.889 265,644 -0.00(-0.06%)
Mar 06, 2017 7.884 7.930 7.880 7.893 245,043 +0.01(+0.12%)
Mar 03, 2017 7.880 7.939 7.847 7.884 346,156 +0.00(+0.06%)
Mar 02, 2017 7.907 7.912 7.857 7.880 379,934 -0.03(-0.35%)
Mar 01, 2017 7.902 7.944 7.829 7.907 443,739 +0.03(+0.41%)
Feb 28, 2017 7.875 7.916 7.779 7.875 618,682 +0.02(+0.29%)
Feb 27, 2017 7.902 7.902 7.829 7.852 277,008 -0.04(-0.47%)
Feb 24, 2017 7.902 7.902 7.742 7.889 436,025 -0.01(-0.17%)
Feb 23, 2017 7.861 7.912 7.838 7.902 321,820 +0.09(+1.12%)
Feb 22, 2017 7.788 7.834 7.769 7.815 462,056 +0.01(+0.18%)
Feb 21, 2017 7.912 7.939 7.779 7.802 560,063 -0.11(-1.39%)
Feb 17, 2017 7.912 7.912 7.912 0 +0.01(+0.12%)
Feb 16, 2017 7.880 7.916 7.811 7.902 467,004 +0.04(+0.47%)
Feb 15, 2017 7.797 7.875 7.792 7.866 359,078 +0.10(+1.30%)
Feb 14, 2017 7.792 7.822 7.751 7.765 343,990 +0.01(+0.18%)
Feb 13, 2017 7.710 7.792 7.710 7.751 297,465 +0.00(+0.00%)
Feb 10, 2017 7.687 7.818 7.687 7.751 323,986 +0.05(+0.66%)
Feb 09, 2017 7.618 7.724 7.577 7.701 239,485 +0.12(+1.64%)
Feb 08, 2017 7.600 7.664 7.508 7.577 356,241 -0.11(-1.49%)
Feb 07, 2017 7.701 7.714 7.609 7.691 246,712 -0.03(-0.36%)
Feb 06, 2017 7.646 7.733 7.609 7.719 272,066 +0.06(+0.84%)
Feb 03, 2017 7.600 7.696 7.586 7.655 203,999 +0.07(+0.91%)
Feb 02, 2017 7.581 7.668 7.540 7.586 234,364 -0.03(-0.36%)
Feb 01, 2017 7.549 7.712 7.508 7.613 416,104 +0.11(+1.41%)
Jan 31, 2017 7.581 7.618 7.467 7.508 397,571 -0.10(-1.27%)
Jan 30, 2017 7.636 7.710 7.595 7.604 285,739 -0.04(-0.54%)
Jan 27, 2017 7.756 7.756 7.632 7.646 392,117 -0.09(-1.13%)
Jan 26, 2017 7.783 7.783 7.705 7.733 230,997 -0.05(-0.65%)
Jan 25, 2017 7.802 7.802 7.756 7.783 181,772 +0.01(+0.12%)
Jan 24, 2017 7.779 7.792 7.751 7.774 308,914 +0.01(+0.12%)
Jan 23, 2017 7.788 7.802 7.751 7.765 254,649 -0.01(-0.12%)
Jan 20, 2017 7.792 7.802 7.773 7.774 193,317 +0.00(+0.00%)
Jan 19, 2017 7.802 7.802 7.751 7.774 197,021 -0.02(-0.24%)
Jan 18, 2017 7.783 7.802 7.746 7.792 184,038 -0.00(-0.06%)
Jan 17, 2017 7.719 7.802 7.696 7.797 301,479 +0.07(+0.95%)
Jan 13, 2017 7.724 7.724 7.724 0 +0.01(+0.18%)
Jan 12, 2017 7.774 7.774 7.689 7.710 266,599 -0.06(-0.77%)
Jan 11, 2017 7.802 7.802 7.733 7.769 352,397 -0.02(-0.24%)
Jan 10, 2017 7.797 7.802 7.760 7.788 215,881 +0.02(+0.30%)
Jan 09, 2017 7.834 7.834 7.760 7.765 280,684 -0.06(-0.76%)
Jan 06, 2017 7.824 7.866 7.783 7.824 351,364 +0.01(+0.12%)
Jan 05, 2017 7.847 7.847 7.751 7.815 430,551 -0.06(-0.82%)
Jan 04, 2017 7.774 7.880 7.747 7.880 1,147,330 +0.14(+1.84%)
Jan 03, 2017 7.719 7.774 7.691 7.737 376,961 -0.02(-0.24%)
Dec 30, 2016 7.756 7.756 7.756 0 +0.01(+0.12%)
Dec 29, 2016 7.696 7.747 7.689 7.746 267,259 +0.07(+0.96%)
Dec 28, 2016 7.751 7.760 7.650 7.673 294,148 -0.07(-0.89%)
Dec 27, 2016 7.724 7.760 7.655 7.742 599,803 +0.05(+0.66%)
Dec 23, 2016 7.691 7.691 7.691 0 -0.07(-0.95%)
Dec 22, 2016 7.806 7.806 7.710 7.765 332,888 -0.06(-0.70%)
Dec 21, 2016 7.838 7.854 7.779 7.820 317,399 +0.00(+0.00%)
Dec 20, 2016 7.811 7.870 7.783 7.820 407,194 +0.02(+0.29%)
Dec 19, 2016 7.687 7.802 7.660 7.797 465,486 +0.13(+1.74%)
Dec 16, 2016 7.678 7.710 7.609 7.664 382,002 +0.00(+0.06%)
Dec 15, 2016 7.701 7.742 7.650 7.659 550,650 -0.03(-0.42%)
Dec 14, 2016 7.687 7.802 7.662 7.691 608,390 +0.04(+0.48%)
Dec 13, 2016 7.682 7.749 7.654 7.655 816,137 +0.01(+0.12%)
Dec 12, 2016 7.682 7.722 7.628 7.646 631,581 -0.02(-0.29%)
Dec 09, 2016 7.691 7.691 7.594 7.668 358,727 -0.02(-0.23%)
Dec 08, 2016 7.677 7.695 7.596 7.686 348,420 +0.04(+0.53%)
Dec 07, 2016 7.628 7.688 7.614 7.646 328,499 +0.03(+0.41%)
Dec 06, 2016 7.628 7.637 7.583 7.614 294,627 -0.01(-0.18%)
Dec 05, 2016 7.637 7.637 7.531 7.628 367,660 +0.00(+0.00%)
Dec 02, 2016 7.587 7.637 7.506 7.628 405,873 +0.04(+0.53%)
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.