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

TCP Capital Corp (NQ: TCPC )

10.46 +0.01 (+0.10%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 7, 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, 2018 7.836 7.857 7.807 7.831 437,082 +0.01(+0.13%)
Jul 30, 2018 7.804 7.841 7.789 7.820 210,148 +0.04(+0.47%)
Jul 27, 2018 7.836 7.847 7.778 7.783 298,863 -0.06(-0.74%)
Jul 26, 2018 7.794 7.862 7.752 7.841 323,284 +0.05(+0.68%)
Jul 25, 2018 7.810 7.826 7.768 7.789 264,268 -0.01(-0.07%)
Jul 24, 2018 7.826 7.768 7.794 329,882 +0.03(+0.34%)
Jul 23, 2018 7.836 7.852 7.757 7.768 313,503 -0.04(-0.47%)
Jul 20, 2018 7.878 7.899 7.794 7.804 350,931 -0.07(-0.87%)
Jul 19, 2018 7.815 7.881 7.815 7.873 330,071 +0.05(+0.61%)
Jul 18, 2018 7.783 7.831 7.773 7.826 303,650 +0.05(+0.68%)
Jul 17, 2018 7.731 7.778 7.731 7.773 249,082 +0.05(+0.61%)
Jul 16, 2018 7.710 7.746 7.699 7.725 248,244 +0.02(+0.27%)
Jul 13, 2018 7.646 7.710 7.641 7.704 340,549 +0.07(+0.90%)
Jul 12, 2018 7.720 7.720 7.633 7.636 369,483 -0.09(-1.16%)
Jul 11, 2018 7.741 7.769 7.720 7.725 208,051 -0.02(-0.20%)
Jul 10, 2018 7.794 7.794 7.715 7.741 533,496 -0.03(-0.41%)
Jul 09, 2018 7.762 7.783 7.757 7.773 232,503 +0.04(+0.48%)
Jul 06, 2018 7.736 7.778 7.731 7.736 364,314 -0.01(-0.14%)
Jul 05, 2018 7.773 7.773 7.736 7.746 260,754 -0.01(-0.07%)
Jul 03, 2018 7.752 7.752 7.752 0 +0.05(+0.62%)
Jul 02, 2018 7.625 7.710 7.609 7.704 403,132 +0.08(+1.11%)
Jun 29, 2018 7.588 7.667 7.578 7.620 790,244 +0.06(+0.84%)
Jun 28, 2018 7.594 7.611 7.551 7.557 462,076 -0.02(-0.28%)
Jun 27, 2018 7.609 7.615 7.575 7.578 290,059 -0.03(-0.35%)
Jun 26, 2018 7.609 7.630 7.572 7.604 366,085 -0.01(-0.14%)
Jun 25, 2018 7.572 7.625 7.541 7.615 492,224 +0.02(+0.28%)
Jun 22, 2018 7.630 7.641 7.588 7.594 318,716 -0.02(-0.21%)
Jun 21, 2018 7.662 7.667 7.599 7.609 384,377 -0.04(-0.55%)
Jun 20, 2018 7.636 7.662 7.620 7.652 319,247 +0.04(+0.55%)
Jun 19, 2018 7.599 7.641 7.583 7.609 488,234 +0.03(+0.35%)
Jun 18, 2018 7.625 7.652 7.578 7.583 463,731 -0.03(-0.35%)
Jun 15, 2018 7.641 7.594 7.609 334,217 -0.03(-0.41%)
Jun 14, 2018 7.567 7.657 7.520 7.641 443,482 +0.08(+1.12%)
Jun 13, 2018 7.634 7.680 7.549 7.557 777,615 -0.08(-1.08%)
Jun 12, 2018 7.639 7.675 7.613 7.639 570,522 +0.02(+0.20%)
Jun 11, 2018 7.634 7.649 7.598 7.624 502,677 -0.02(-0.20%)
Jun 08, 2018 7.618 7.660 7.613 7.639 373,451 +0.01(+0.07%)
Jun 07, 2018 7.588 7.660 7.578 7.634 567,921 +0.03(+0.41%)
Jun 06, 2018 7.557 7.618 7.531 7.603 586,060 +0.04(+0.48%)
Jun 05, 2018 7.603 7.603 7.526 7.567 434,414 -0.05(-0.61%)
Jun 04, 2018 7.608 7.618 7.526 7.613 502,706 +0.02(+0.20%)
Jun 01, 2018 7.593 7.634 7.559 7.598 284,241 +0.02(+0.27%)
May 31, 2018 7.629 7.629 7.536 7.577 457,473 -0.04(-0.54%)
May 30, 2018 7.613 7.639 7.598 7.618 271,314 +0.02(+0.27%)
May 29, 2018 7.588 7.613 7.551 7.598 409,228 -0.01(-0.07%)
May 25, 2018 7.603 7.603 7.603 0 -0.04(-0.54%)
May 24, 2018 7.634 7.654 7.588 7.644 426,547 +0.01(+0.07%)
May 23, 2018 7.546 7.639 7.508 7.639 479,209 +0.09(+1.16%)
May 22, 2018 7.562 7.588 7.541 7.551 287,532 +0.02(+0.20%)
May 21, 2018 7.546 7.588 7.515 7.536 511,759 -0.01(-0.14%)
May 18, 2018 7.536 7.562 7.510 7.546 528,367 +0.00(+0.00%)
May 17, 2018 7.536 7.588 7.521 7.546 515,812 +0.01(+0.14%)
May 16, 2018 7.510 7.567 7.500 7.536 364,166 +0.04(+0.48%)
May 15, 2018 7.459 7.541 7.459 7.500 617,370 +0.03(+0.34%)
May 14, 2018 7.485 7.505 7.461 7.474 603,412 +0.02(+0.21%)
May 11, 2018 7.479 7.562 7.443 7.459 370,925 -0.01(-0.07%)
May 10, 2018 7.438 7.502 7.407 7.464 539,459 +0.05(+0.62%)
May 09, 2018 7.510 7.536 7.397 7.418 694,925 -0.12(-1.64%)
May 08, 2018 7.526 7.567 7.510 7.541 288,557 +0.01(+0.14%)
May 07, 2018 7.485 7.551 7.449 7.531 396,549 +0.05(+0.62%)
May 04, 2018 7.407 7.521 7.402 7.485 315,798 +0.07(+0.90%)
May 03, 2018 7.402 7.433 7.335 7.418 193,964 +0.00(+0.00%)
May 02, 2018 7.449 7.449 7.392 7.418 312,178 +0.01(+0.07%)
May 01, 2018 7.418 7.433 7.356 7.413 255,017 -0.02(-0.21%)
Apr 30, 2018 7.433 7.456 7.423 7.428 358,882 +0.00(+0.00%)
Apr 27, 2018 7.346 7.443 7.341 7.428 365,556 +0.09(+1.26%)
Apr 26, 2018 7.366 7.371 7.335 7.335 233,276 -0.02(-0.21%)
Apr 25, 2018 7.361 7.387 7.341 7.351 225,943 -0.02(-0.28%)
Apr 24, 2018 7.407 7.438 7.351 7.371 255,923 -0.02(-0.21%)
Apr 23, 2018 7.428 7.428 7.356 7.387 237,115 -0.03(-0.35%)
Apr 20, 2018 7.387 7.413 7.356 7.413 328,031 +0.03(+0.35%)
Apr 19, 2018 7.438 7.472 7.382 7.387 311,739 -0.07(-0.90%)
Apr 18, 2018 7.438 7.510 7.413 7.454 605,704 +0.08(+1.05%)
Apr 17, 2018 7.377 7.418 7.356 7.377 380,111 +0.03(+0.35%)
Apr 16, 2018 7.325 7.351 7.305 7.351 286,026 +0.03(+0.42%)
Apr 13, 2018 7.377 7.377 7.310 7.320 379,770 -0.04(-0.49%)
Apr 12, 2018 7.438 7.438 7.351 7.356 382,486 -0.08(-1.04%)
Apr 11, 2018 7.397 7.449 7.397 7.433 556,428 +0.02(+0.21%)
Apr 10, 2018 7.402 7.433 7.382 7.418 667,535 +0.04(+0.49%)
Apr 09, 2018 7.325 7.407 7.294 7.382 610,310 +0.08(+1.06%)
Apr 06, 2018 7.320 7.366 7.274 7.305 291,661 -0.03(-0.42%)
Apr 05, 2018 7.325 7.346 7.274 7.335 330,088 +0.04(+0.49%)
Apr 04, 2018 7.253 7.323 7.253 7.299 564,768 +0.01(+0.14%)
Apr 03, 2018 7.279 7.315 7.258 7.289 745,440 +0.03(+0.43%)
Apr 02, 2018 7.299 7.299 7.222 7.258 468,237 -0.06(-0.77%)
Mar 29, 2018 7.315 7.315 7.315 0 +0.13(+1.86%)
Mar 28, 2018 7.207 7.258 7.171 7.181 521,565 -0.02(-0.21%)
Mar 27, 2018 7.284 7.320 7.171 7.197 638,381 -0.08(-1.06%)
Mar 26, 2018 7.227 7.284 7.197 7.274 734,833 +0.13(+1.87%)
Mar 23, 2018 7.284 7.320 7.114 7.140 589,713 -0.13(-1.84%)
Mar 22, 2018 7.073 7.325 7.073 7.274 565,854 +0.17(+2.39%)
Mar 21, 2018 7.073 7.130 7.068 7.104 368,320 +0.03(+0.44%)
Mar 20, 2018 7.114 7.150 7.058 7.073 440,950 -0.04(-0.58%)
Mar 19, 2018 7.130 7.197 7.063 7.114 424,834 -0.03(-0.36%)
Mar 16, 2018 7.125 7.217 7.125 7.140 579,128 +0.03(+0.43%)
Mar 15, 2018 7.140 7.207 7.073 7.109 655,464 -0.03(-0.36%)
Mar 14, 2018 7.165 7.195 7.110 7.135 662,780 -0.04(-0.49%)
Mar 13, 2018 7.220 7.220 7.140 7.170 648,923 -0.03(-0.35%)
Mar 12, 2018 7.205 7.230 7.165 7.195 543,973 -0.01(-0.07%)
Mar 09, 2018 7.210 7.242 7.175 7.200 493,191 -0.01(-0.07%)
Mar 08, 2018 7.250 7.250 7.180 7.205 480,612 -0.04(-0.48%)
Mar 07, 2018 7.245 7.280 7.160 7.240 411,991 -0.04(-0.55%)
Mar 06, 2018 7.270 7.355 7.230 7.280 365,969 +0.02(+0.28%)
Mar 05, 2018 7.180 7.270 7.165 7.260 429,650 +0.08(+1.12%)
Mar 02, 2018 7.140 7.185 7.120 7.180 446,280 +0.02(+0.28%)
Mar 01, 2018 7.155 7.235 7.125 7.160 440,761 +0.01(+0.14%)
Feb 28, 2018 7.325 7.381 7.137 7.150 1,156,793 -0.19(-2.60%)
Feb 27, 2018 7.360 7.421 7.320 7.340 671,494 +0.05(+0.69%)
Feb 26, 2018 7.295 7.340 7.255 7.290 428,204 +0.02(+0.21%)
Feb 23, 2018 7.295 7.325 7.255 7.275 254,967 +0.00(+0.00%)
Feb 22, 2018 7.280 7.323 7.265 7.275 339,080 +0.01(+0.07%)
Feb 21, 2018 7.295 7.325 7.270 7.270 432,969 -0.01(-0.07%)
Feb 20, 2018 7.365 7.446 7.260 7.275 456,308 -0.10(-1.36%)
Feb 16, 2018 7.375 7.375 7.375 0 +0.06(+0.75%)
Feb 15, 2018 7.386 7.386 7.255 7.320 598,677 +0.04(+0.55%)
Feb 14, 2018 7.285 7.335 7.185 7.280 918,807 -0.04(-0.48%)
Feb 13, 2018 7.310 7.396 7.265 7.315 483,735 -0.01(-0.07%)
Feb 12, 2018 7.320 7.345 7.235 7.320 610,390 +0.04(+0.48%)
Feb 09, 2018 7.325 7.360 7.170 7.285 763,856 +0.02(+0.21%)
Feb 08, 2018 7.446 7.496 7.260 7.270 564,008 -0.14(-1.89%)
Feb 07, 2018 7.270 7.345 7.270 7.411 806,216 +0.05(+0.61%)
Feb 06, 2018 7.180 7.411 7.120 7.365 983,022 +0.07(+0.89%)
Feb 05, 2018 7.496 7.506 7.065 7.300 1,147,974 -0.24(-3.19%)
Feb 02, 2018 7.651 7.676 7.506 7.541 492,353 -0.14(-1.76%)
Feb 01, 2018 7.576 7.691 7.576 7.676 281,519 +0.11(+1.46%)
Jan 31, 2018 7.656 7.696 7.541 7.566 595,223 -0.06(-0.79%)
Jan 30, 2018 7.676 7.686 7.611 7.626 371,779 -0.08(-1.04%)
Jan 29, 2018 7.737 7.762 7.696 7.706 329,802 -0.03(-0.32%)
Jan 26, 2018 7.742 7.747 7.706 7.731 297,674 +0.00(+0.00%)
Jan 25, 2018 7.752 7.752 7.716 7.731 359,851 +0.01(+0.06%)
Jan 24, 2018 7.767 7.772 7.707 7.726 204,113 -0.03(-0.32%)
Jan 23, 2018 7.737 7.767 7.716 7.752 226,895 +0.01(+0.13%)
Jan 22, 2018 7.752 7.772 7.726 7.742 247,432 -0.01(-0.13%)
Jan 19, 2018 7.731 7.772 7.716 7.752 229,608 +0.03(+0.32%)
Jan 18, 2018 7.726 7.737 7.711 7.726 391,512 +0.01(+0.13%)
Jan 17, 2018 7.676 7.757 7.671 7.716 434,993 +0.05(+0.59%)
Jan 16, 2018 7.767 7.797 7.661 7.671 467,706 -0.06(-0.78%)
Jan 12, 2018 7.731 7.731 7.731 0 +0.01(+0.13%)
Jan 11, 2018 7.586 7.731 7.586 7.721 655,239 +0.17(+2.19%)
Jan 10, 2018 7.546 7.601 7.511 7.556 637,620 +0.00(+0.00%)
Jan 09, 2018 7.621 7.661 7.551 7.556 423,282 -0.07(-0.86%)
Jan 08, 2018 7.641 7.646 7.586 7.621 422,701 +0.00(+0.00%)
Jan 05, 2018 7.651 7.651 7.586 7.621 290,546 +0.02(+0.20%)
Jan 04, 2018 7.666 7.681 7.571 7.606 484,583 -0.06(-0.78%)
Jan 03, 2018 7.721 7.741 7.646 7.666 427,671 -0.04(-0.46%)
Jan 02, 2018 7.681 7.737 7.681 7.701 510,945 +0.04(+0.52%)
Dec 29, 2017 7.661 7.661 7.661 0 -0.05(-0.65%)
Dec 28, 2017 7.701 7.721 7.651 7.711 554,749 +0.01(+0.13%)
Dec 27, 2017 7.691 7.734 7.676 7.701 460,917 +0.00(+0.00%)
Dec 26, 2017 7.721 7.752 7.681 7.701 560,894 -0.07(-0.90%)
Dec 22, 2017 7.777 7.787 7.719 7.772 441,058 +0.00(+0.00%)
Dec 21, 2017 7.726 7.809 7.721 7.772 453,910 +0.06(+0.78%)
Dec 20, 2017 7.742 7.810 7.656 7.711 624,611 -0.02(-0.26%)
Dec 19, 2017 7.787 7.827 7.711 7.731 416,443 -0.05(-0.58%)
Dec 18, 2017 7.782 7.892 7.772 7.777 668,710 +0.03(+0.32%)
Dec 15, 2017 7.706 7.807 7.706 7.752 1,080,873 +0.04(+0.52%)
Dec 14, 2017 7.737 7.802 7.706 7.711 1,449,254 -0.02(-0.29%)
Dec 13, 2017 7.732 7.747 7.700 7.734 494,851 +0.00(+0.03%)
Dec 12, 2017 7.732 7.751 7.687 7.732 464,567 -0.00(-0.06%)
Dec 11, 2017 7.790 7.790 7.722 7.736 406,009 -0.04(-0.50%)
Dec 08, 2017 7.776 7.785 7.754 7.776 227,327 +0.00(+0.06%)
Dec 07, 2017 7.746 7.790 7.734 7.771 353,648 +0.02(+0.32%)
Dec 06, 2017 7.687 7.756 7.687 7.746 217,669 +0.04(+0.57%)
Dec 05, 2017 7.746 7.746 7.668 7.702 360,328 -0.03(-0.38%)
Dec 04, 2017 7.776 7.781 7.722 7.732 394,553 -0.01(-0.13%)
Dec 01, 2017 7.776 7.776 7.673 7.741 401,427 -0.02(-0.32%)
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%)
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.