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

TCP Capital Corp (NQ: TCPC )

10.78 -0.05 (-0.46%)
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 (%)
Jan 31, 2020 8.710 8.796 8.698 8.747 533,014 +0.02(+0.21%)
Jan 30, 2020 8.747 8.753 8.692 8.728 253,623 -0.04(-0.42%)
Jan 29, 2020 8.704 8.774 8.685 8.765 524,071 +0.06(+0.71%)
Jan 28, 2020 8.704 8.747 8.679 8.704 508,528 +0.02(+0.21%)
Jan 27, 2020 8.722 8.722 8.667 8.685 431,562 -0.04(-0.42%)
Jan 24, 2020 8.771 8.796 8.704 8.722 438,751 -0.03(-0.35%)
Jan 23, 2020 8.784 8.784 8.704 8.753 522,626 -0.01(-0.07%)
Jan 22, 2020 8.704 8.784 8.679 8.759 721,308 +0.09(+1.06%)
Jan 21, 2020 8.692 8.704 8.630 8.667 455,680 -0.02(-0.28%)
Jan 17, 2020 8.679 8.704 8.667 8.692 437,612 +0.04(+0.50%)
Jan 16, 2020 8.642 8.669 8.636 8.649 589,938 +0.01(+0.14%)
Jan 15, 2020 8.606 8.673 8.606 8.636 803,178 -0.06(-0.64%)
Jan 14, 2020 8.673 8.728 8.667 8.692 609,362 -0.01(-0.07%)
Jan 13, 2020 8.655 8.698 8.631 8.698 436,039 +0.06(+0.64%)
Jan 10, 2020 8.636 8.685 8.612 8.642 365,002 +0.01(+0.07%)
Jan 09, 2020 8.649 8.673 8.624 8.636 438,175 -0.01(-0.14%)
Jan 08, 2020 8.624 8.682 8.624 8.649 381,746 +0.02(+0.28%)
Jan 07, 2020 8.636 8.722 8.612 8.624 577,627 +0.00(+0.00%)
Jan 06, 2020 8.612 8.661 8.576 8.624 571,432 +0.02(+0.21%)
Jan 03, 2020 8.624 8.642 8.581 8.606 416,448 -0.02(-0.21%)
Jan 02, 2020 8.636 8.661 8.581 8.624 647,868 -0.01(-0.07%)
Dec 31, 2019 8.649 8.655 8.593 8.630 656,255 +0.04(+0.43%)
Dec 30, 2019 8.630 8.636 8.566 8.593 407,007 -0.04(-0.43%)
Dec 27, 2019 8.655 8.667 8.630 8.630 323,650 -0.03(-0.35%)
Dec 26, 2019 8.710 8.722 8.630 8.661 415,961 -0.02(-0.21%)
Dec 24, 2019 8.698 8.750 8.642 8.679 378,189 +0.01(+0.14%)
Dec 23, 2019 8.710 8.753 8.655 8.667 456,878 -0.06(-0.63%)
Dec 20, 2019 8.747 8.778 8.692 8.722 1,599,206 -0.01(-0.14%)
Dec 19, 2019 8.771 8.814 8.722 8.735 412,306 -0.00(-0.04%)
Dec 18, 2019 8.864 8.900 8.735 8.738 492,481 -0.13(-1.42%)
Dec 17, 2019 8.900 8.931 8.827 8.864 724,533 -0.03(-0.35%)
Dec 16, 2019 8.735 8.950 8.735 8.894 1,015,672 +0.25(+2.84%)
Dec 13, 2019 8.601 8.684 8.583 8.649 872,892 +0.02(+0.21%)
Dec 12, 2019 8.631 8.684 8.607 8.631 592,028 +0.05(+0.63%)
Dec 11, 2019 8.595 8.636 8.532 8.577 805,413 -0.02(-0.21%)
Dec 10, 2019 8.619 8.625 8.547 8.595 655,844 -0.00(-0.03%)
Dec 09, 2019 8.678 8.678 8.595 8.598 454,539 -0.07(-0.86%)
Dec 06, 2019 8.649 8.690 8.613 8.672 368,157 +0.08(+0.91%)
Dec 05, 2019 8.613 8.625 8.553 8.595 449,771 -0.01(-0.07%)
Dec 04, 2019 8.529 8.625 8.529 8.601 388,854 +0.08(+0.91%)
Dec 03, 2019 8.553 8.595 8.481 8.523 549,244 -0.09(-1.04%)
Dec 02, 2019 8.684 8.714 8.607 8.613 411,376 -0.06(-0.69%)
Nov 29, 2019 8.583 8.672 8.535 8.672 348,622 +0.09(+1.05%)
Nov 27, 2019 8.517 8.601 8.493 8.583 512,581 +0.08(+0.99%)
Nov 26, 2019 8.427 8.523 8.427 8.499 446,338 +0.04(+0.50%)
Nov 25, 2019 8.415 8.475 8.391 8.457 427,631 +0.04(+0.50%)
Nov 22, 2019 8.439 8.475 8.397 8.415 291,854 -0.02(-0.25%)
Nov 21, 2019 8.469 8.481 8.385 8.436 367,052 -0.01(-0.11%)
Nov 20, 2019 8.451 8.457 8.391 8.445 278,380 -0.05(-0.56%)
Nov 19, 2019 8.475 8.493 8.451 8.493 289,082 +0.05(+0.57%)
Nov 18, 2019 8.421 8.469 8.385 8.445 338,724 +0.01(+0.07%)
Nov 15, 2019 8.487 8.517 8.415 8.439 351,961 -0.06(-0.70%)
Nov 14, 2019 8.553 8.553 8.463 8.499 428,610 -0.04(-0.49%)
Nov 13, 2019 8.565 8.589 8.511 8.541 246,618 -0.05(-0.63%)
Nov 12, 2019 8.559 8.607 8.535 8.595 353,010 +0.06(+0.70%)
Nov 11, 2019 8.553 8.589 8.499 8.535 360,555 -0.02(-0.21%)
Nov 08, 2019 8.619 8.619 8.517 8.553 347,119 -0.04(-0.49%)
Nov 07, 2019 8.457 8.619 8.421 8.595 565,751 +0.15(+1.77%)
Nov 06, 2019 8.343 8.529 8.217 8.445 647,649 +0.16(+1.88%)
Nov 05, 2019 8.325 8.367 8.271 8.289 510,608 -0.03(-0.40%)
Nov 04, 2019 8.373 8.373 8.313 8.322 251,272 -0.01(-0.11%)
Nov 01, 2019 8.313 8.369 8.313 8.331 319,570 +0.04(+0.51%)
Oct 31, 2019 8.307 8.337 8.277 8.289 207,996 -0.02(-0.22%)
Oct 30, 2019 8.301 8.325 8.283 8.307 278,460 -0.02(-0.22%)
Oct 29, 2019 8.325 8.349 8.259 8.325 213,170 +0.01(+0.14%)
Oct 28, 2019 8.313 8.379 8.301 8.313 290,258 +0.01(+0.07%)
Oct 25, 2019 8.259 8.316 8.205 8.307 307,549 +0.04(+0.51%)
Oct 24, 2019 8.223 8.304 8.205 8.265 547,362 +0.06(+0.73%)
Oct 23, 2019 8.139 8.217 8.080 8.205 514,760 +0.07(+0.88%)
Oct 22, 2019 8.121 8.133 8.098 8.133 241,182 -0.01(-0.07%)
Oct 21, 2019 8.151 8.175 8.092 8.139 255,689 +0.00(+0.00%)
Oct 18, 2019 8.092 8.139 8.086 8.139 181,156 +0.03(+0.37%)
Oct 17, 2019 8.050 8.115 8.037 8.109 353,274 +0.06(+0.74%)
Oct 16, 2019 7.996 8.068 7.984 8.050 334,602 +0.06(+0.75%)
Oct 15, 2019 7.954 8.038 7.948 7.990 243,842 +0.04(+0.45%)
Oct 14, 2019 7.978 7.996 7.948 7.954 172,139 -0.05(-0.67%)
Oct 11, 2019 8.044 8.056 7.984 8.008 291,687 +0.01(+0.15%)
Oct 10, 2019 7.954 8.014 7.924 7.996 367,629 +0.05(+0.68%)
Oct 09, 2019 7.936 7.966 7.888 7.942 310,541 +0.01(+0.15%)
Oct 08, 2019 7.966 7.972 7.924 7.930 208,165 -0.05(-0.60%)
Oct 07, 2019 7.948 7.990 7.936 7.978 187,630 +0.03(+0.38%)
Oct 04, 2019 7.876 7.966 7.876 7.948 198,521 +0.07(+0.91%)
Oct 03, 2019 7.912 7.972 7.858 7.876 431,001 -0.04(-0.45%)
Oct 02, 2019 8.044 8.050 7.858 7.912 637,421 -0.14(-1.71%)
Oct 01, 2019 8.121 8.163 8.026 8.050 340,538 -0.07(-0.85%)
Sep 30, 2019 8.205 8.205 8.098 8.118 340,287 -0.03(-0.40%)
Sep 27, 2019 8.175 8.199 8.115 8.151 351,794 -0.03(-0.37%)
Sep 26, 2019 8.109 8.211 8.109 8.181 354,720 +0.07(+0.89%)
Sep 25, 2019 8.115 8.175 8.062 8.109 357,216 -0.01(-0.15%)
Sep 24, 2019 8.205 8.223 8.092 8.121 384,753 -0.05(-0.66%)
Sep 23, 2019 8.175 8.229 8.151 8.175 251,135 -0.02(-0.22%)
Sep 20, 2019 8.151 8.211 8.133 8.193 448,801 +0.07(+0.88%)
Sep 19, 2019 8.104 8.193 8.086 8.121 392,402 +0.02(+0.22%)
Sep 18, 2019 8.074 8.133 8.074 8.104 368,658 +0.04(+0.45%)
Sep 17, 2019 8.062 8.080 8.020 8.068 325,706 -0.01(-0.15%)
Sep 16, 2019 8.026 8.139 7.996 8.080 694,054 +0.03(+0.37%)
Sep 13, 2019 8.032 8.086 8.008 8.050 789,242 +0.03(+0.37%)
Sep 12, 2019 8.014 8.049 7.967 8.020 574,339 +0.01(+0.07%)
Sep 11, 2019 8.025 8.031 7.951 8.014 439,303 +0.00(+0.00%)
Sep 10, 2019 7.938 8.025 7.932 8.014 393,006 +0.08(+0.96%)
Sep 09, 2019 7.856 7.950 7.810 7.938 526,496 +0.12(+1.57%)
Sep 06, 2019 7.763 7.827 7.722 7.816 709,304 +0.08(+1.06%)
Sep 05, 2019 7.775 7.775 7.722 7.734 368,344 -0.01(-0.08%)
Sep 04, 2019 7.833 7.836 7.728 7.740 718,634 -0.06(-0.82%)
Sep 03, 2019 7.740 7.821 7.740 7.804 546,105 -0.04(-0.52%)
Aug 30, 2019 7.868 7.872 7.792 7.845 481,270 +0.00(+0.00%)
Aug 29, 2019 7.833 7.880 7.798 7.845 438,870 +0.03(+0.37%)
Aug 28, 2019 7.845 7.874 7.702 7.816 925,114 -0.06(-0.74%)
Aug 27, 2019 7.932 7.932 7.810 7.874 1,110,408 -0.02(-0.30%)
Aug 26, 2019 7.891 7.932 7.833 7.897 515,300 +0.03(+0.45%)
Aug 23, 2019 7.926 7.944 7.856 7.862 615,176 -0.05(-0.66%)
Aug 22, 2019 7.915 7.955 7.880 7.915 342,187 +0.01(+0.15%)
Aug 21, 2019 7.915 7.944 7.886 7.903 320,525 -0.02(-0.22%)
Aug 20, 2019 7.938 7.961 7.886 7.920 338,938 +0.02(+0.30%)
Aug 19, 2019 7.816 8.066 7.804 7.897 846,031 +0.13(+1.65%)
Aug 16, 2019 7.699 7.781 7.667 7.769 635,579 +0.09(+1.22%)
Aug 15, 2019 7.786 7.827 7.664 7.676 551,098 -0.08(-0.98%)
Aug 14, 2019 7.810 7.851 7.728 7.751 1,410,760 -0.05(-0.60%)
Aug 13, 2019 7.862 7.903 7.798 7.798 999,834 -0.06(-0.74%)
Aug 12, 2019 7.845 7.908 7.827 7.856 945,824 -0.01(-0.15%)
Aug 09, 2019 8.020 8.020 7.859 7.868 1,020,492 -0.19(-2.39%)
Aug 08, 2019 8.031 8.154 7.676 8.060 1,818,870 -0.09(-1.14%)
Aug 07, 2019 8.136 8.200 8.084 8.154 581,567 -0.01(-0.07%)
Aug 06, 2019 8.142 8.218 8.113 8.160 360,639 +0.05(+0.58%)
Aug 05, 2019 8.189 8.224 8.055 8.113 539,011 -0.11(-1.35%)
Aug 02, 2019 8.189 8.241 8.177 8.224 168,710 +0.03(+0.36%)
Aug 01, 2019 8.224 8.252 8.177 8.195 285,161 -0.01(-0.14%)
Jul 31, 2019 8.230 8.247 8.142 8.206 356,071 -0.05(-0.57%)
Jul 30, 2019 8.183 8.276 8.177 8.253 352,841 +0.07(+0.86%)
Jul 29, 2019 8.212 8.224 8.177 8.183 362,297 -0.04(-0.43%)
Jul 26, 2019 8.224 8.276 8.210 8.218 229,233 +0.01(+0.07%)
Jul 25, 2019 8.218 8.300 8.206 8.212 259,623 +0.02(+0.28%)
Jul 24, 2019 8.200 8.224 8.177 8.189 387,811 -0.02(-0.28%)
Jul 23, 2019 8.165 8.212 8.160 8.212 397,517 +0.04(+0.43%)
Jul 22, 2019 8.195 8.270 8.154 8.177 370,722 -0.02(-0.28%)
Jul 19, 2019 8.253 8.282 8.195 8.200 414,060 -0.03(-0.35%)
Jul 18, 2019 8.253 8.282 8.189 8.230 698,521 -0.02(-0.21%)
Jul 17, 2019 8.317 8.340 8.218 8.247 1,281,417 -0.06(-0.77%)
Jul 16, 2019 8.340 8.381 8.279 8.311 416,711 -0.04(-0.49%)
Jul 15, 2019 8.335 8.375 8.323 8.352 199,681 +0.02(+0.28%)
Jul 12, 2019 8.300 8.390 8.300 8.329 255,123 +0.04(+0.42%)
Jul 11, 2019 8.270 8.316 8.253 8.294 376,649 +0.01(+0.14%)
Jul 10, 2019 8.265 8.317 8.241 8.282 411,468 +0.01(+0.14%)
Jul 09, 2019 8.300 8.311 8.247 8.270 363,389 -0.07(-0.84%)
Jul 08, 2019 8.335 8.346 8.282 8.340 339,094 +0.04(+0.49%)
Jul 05, 2019 8.335 8.370 8.247 8.300 369,139 -0.04(-0.42%)
Jul 03, 2019 8.323 8.364 8.317 8.335 139,906 +0.04(+0.49%)
Jul 02, 2019 8.340 8.375 8.276 8.294 328,297 -0.02(-0.28%)
Jul 01, 2019 8.364 8.405 8.300 8.317 274,692 +0.01(+0.07%)
Jun 28, 2019 8.224 8.317 8.200 8.311 532,363 +0.08(+0.99%)
Jun 27, 2019 8.195 8.241 8.125 8.230 1,149,631 +0.03(+0.43%)
Jun 26, 2019 8.224 8.276 8.177 8.195 557,593 -0.03(-0.35%)
Jun 25, 2019 8.288 8.317 8.189 8.224 546,297 -0.15(-1.74%)
Jun 24, 2019 8.422 8.486 8.340 8.370 315,200 -0.02(-0.28%)
Jun 21, 2019 8.381 8.447 8.358 8.393 290,785 +0.02(+0.21%)
Jun 20, 2019 8.539 8.539 8.282 8.375 513,377 -0.11(-1.31%)
Jun 19, 2019 8.387 8.521 8.387 8.486 381,981 +0.11(+1.32%)
Jun 18, 2019 8.370 8.440 8.352 8.375 303,263 +0.01(+0.14%)
Jun 17, 2019 8.445 8.447 8.329 8.364 414,161 -0.05(-0.62%)
Jun 14, 2019 8.451 8.457 8.410 8.416 162,366 +0.01(+0.07%)
Jun 13, 2019 8.370 8.504 8.370 8.410 560,844 +0.05(+0.63%)
Jun 12, 2019 8.352 8.369 8.290 8.358 441,770 +0.02(+0.20%)
Jun 11, 2019 8.409 8.415 8.324 8.341 378,794 -0.06(-0.74%)
Jun 10, 2019 8.347 8.403 8.312 8.403 526,486 +0.06(+0.68%)
Jun 07, 2019 8.290 8.352 8.278 8.347 327,970 +0.06(+0.69%)
Jun 06, 2019 8.290 8.346 8.267 8.290 297,647 +0.02(+0.21%)
Jun 05, 2019 8.204 8.284 8.187 8.273 344,786 +0.07(+0.83%)
Jun 04, 2019 8.227 8.244 8.147 8.204 304,882 +0.02(+0.28%)
Jun 03, 2019 8.119 8.216 8.108 8.182 251,269 +0.06(+0.77%)
May 31, 2019 8.182 8.182 8.102 8.119 423,056 -0.08(-0.97%)
May 30, 2019 8.273 8.347 8.170 8.199 236,883 -0.05(-0.62%)
May 29, 2019 8.324 8.324 8.227 8.250 292,772 -0.07(-0.89%)
May 28, 2019 8.267 8.352 8.261 8.324 247,613 +0.06(+0.76%)
May 24, 2019 8.329 8.352 8.256 8.261 204,937 -0.05(-0.62%)
May 23, 2019 8.324 8.375 8.284 8.312 194,347 -0.02(-0.20%)
May 22, 2019 8.312 8.386 8.307 8.329 318,064 +0.00(+0.00%)
May 21, 2019 8.278 8.335 8.250 8.329 289,376 +0.06(+0.69%)
May 20, 2019 8.278 8.307 8.261 8.273 216,071 +0.00(+0.00%)
May 17, 2019 8.250 8.290 8.237 8.273 204,585 +0.01(+0.07%)
May 16, 2019 8.210 8.278 8.199 8.267 241,537 +0.07(+0.90%)
May 15, 2019 8.210 8.221 8.159 8.193 164,399 -0.02(-0.28%)
May 14, 2019 8.210 8.273 8.193 8.216 239,052 +0.01(+0.14%)
May 13, 2019 8.261 8.273 8.176 8.204 242,349 -0.11(-1.30%)
May 10, 2019 8.301 8.341 8.295 8.312 196,500 -0.02(-0.27%)
May 09, 2019 8.284 8.335 8.253 8.335 292,708 +0.01(+0.14%)
May 08, 2019 8.358 8.421 8.284 8.324 358,775 -0.02(-0.27%)
May 07, 2019 8.329 8.403 8.312 8.347 400,961 -0.02(-0.27%)
May 06, 2019 8.284 8.392 8.250 8.369 291,204 +0.05(+0.62%)
May 03, 2019 8.284 8.335 8.261 8.318 288,423 +0.04(+0.48%)
May 02, 2019 8.238 8.290 8.227 8.278 208,132 +0.05(+0.55%)
May 01, 2019 8.250 8.282 8.227 8.233 267,177 -0.02(-0.21%)
Apr 30, 2019 8.256 8.307 8.221 8.250 422,492 -0.03(-0.41%)
Apr 29, 2019 8.233 8.352 8.233 8.284 268,418 +0.02(+0.21%)
Apr 26, 2019 8.216 8.284 8.204 8.267 241,495 +0.07(+0.83%)
Apr 25, 2019 8.210 8.238 8.136 8.199 338,392 -0.02(-0.21%)
Apr 24, 2019 8.233 8.295 8.204 8.216 449,067 -0.02(-0.21%)
Apr 23, 2019 8.176 8.238 8.165 8.233 295,726 +0.06(+0.70%)
Apr 22, 2019 8.176 8.193 8.159 8.176 234,006 +0.00(+0.00%)
Apr 18, 2019 8.193 8.204 8.170 8.176 172,773 -0.01(-0.07%)
Apr 17, 2019 8.204 8.210 8.147 8.182 203,213 -0.01(-0.14%)
Apr 16, 2019 8.136 8.216 8.125 8.193 277,546 +0.07(+0.84%)
Apr 15, 2019 8.142 8.147 8.108 8.125 365,400 -0.01(-0.14%)
Apr 12, 2019 8.165 8.187 8.079 8.136 204,234 +0.00(+0.00%)
Apr 11, 2019 8.136 8.182 8.108 8.136 252,695 +0.00(+0.00%)
Apr 10, 2019 8.119 8.139 8.113 8.136 206,074 +0.02(+0.28%)
Apr 09, 2019 8.187 8.187 8.056 8.113 788,460 -0.10(-1.25%)
Apr 08, 2019 8.187 8.219 8.159 8.216 201,729 +0.03(+0.35%)
Apr 05, 2019 8.199 8.246 8.176 8.187 216,537 -0.01(-0.07%)
Apr 04, 2019 8.170 8.193 8.153 8.193 232,203 +0.03(+0.35%)
Apr 03, 2019 8.159 8.210 8.147 8.165 204,181 +0.01(+0.14%)
Apr 02, 2019 8.125 8.173 8.108 8.153 447,296 +0.05(+0.56%)
Apr 01, 2019 8.125 8.142 8.085 8.108 478,303 +0.04(+0.49%)
Mar 29, 2019 8.091 8.136 8.068 8.068 388,256 -0.02(-0.21%)
Mar 28, 2019 8.073 8.091 8.056 8.085 286,095 +0.01(+0.07%)
Mar 27, 2019 8.051 8.095 8.034 8.079 399,613 +0.03(+0.42%)
Mar 26, 2019 8.096 8.130 8.028 8.045 307,928 -0.03(-0.35%)
Mar 25, 2019 8.022 8.108 8.022 8.073 316,484 +0.04(+0.50%)
Mar 22, 2019 8.091 8.112 8.000 8.034 299,672 -0.07(-0.91%)
Mar 21, 2019 8.085 8.136 8.068 8.108 398,023 +0.02(+0.28%)
Mar 20, 2019 8.091 8.165 8.028 8.085 347,393 +0.00(+0.00%)
Mar 19, 2019 8.153 8.173 8.051 8.085 299,858 -0.05(-0.63%)
Mar 18, 2019 8.147 8.147 8.079 8.136 413,136 +0.02(+0.28%)
Mar 15, 2019 8.096 8.130 8.062 8.113 940,321 +0.06(+0.71%)
Mar 14, 2019 7.994 8.085 7.937 8.056 444,993 +0.09(+1.07%)
Mar 13, 2019 7.971 7.982 7.888 7.971 566,536 +0.04(+0.56%)
Mar 12, 2019 8.032 8.032 7.893 7.927 796,687 -0.07(-0.83%)
Mar 11, 2019 8.027 8.076 7.971 7.993 962,699 -0.01(-0.14%)
Mar 08, 2019 7.910 8.021 7.910 8.004 633,675 +0.08(+0.98%)
Mar 07, 2019 7.932 7.938 7.877 7.927 454,920 -0.01(-0.07%)
Mar 06, 2019 7.904 7.960 7.871 7.932 556,447 +0.04(+0.49%)
Mar 05, 2019 7.965 7.965 7.780 7.893 775,827 -0.06(-0.77%)
Mar 04, 2019 7.938 8.010 7.910 7.954 936,679 +0.04(+0.49%)
Mar 01, 2019 8.043 8.060 7.855 7.916 544,618 -0.10(-1.25%)
Feb 28, 2019 8.232 8.232 7.927 8.015 894,550 -0.07(-0.89%)
Feb 27, 2019 8.154 8.154 8.065 8.088 393,870 -0.06(-0.75%)
Feb 26, 2019 8.210 8.210 8.130 8.149 418,829 -0.06(-0.68%)
Feb 25, 2019 8.254 8.254 8.165 8.204 422,344 -0.04(-0.54%)
Feb 22, 2019 8.193 8.254 8.099 8.248 639,624 +0.07(+0.88%)
Feb 21, 2019 8.149 8.204 8.137 8.176 394,845 +0.02(+0.27%)
Feb 20, 2019 8.065 8.193 8.060 8.154 558,899 +0.09(+1.17%)
Feb 19, 2019 8.076 8.104 8.054 8.060 422,573 -0.04(-0.48%)
Feb 15, 2019 8.054 8.121 8.043 8.099 264,647 +0.06(+0.76%)
Feb 14, 2019 8.010 8.104 8.010 8.038 575,256 -0.01(-0.07%)
Feb 13, 2019 8.015 8.088 7.982 8.043 663,433 +0.06(+0.69%)
Feb 12, 2019 8.043 8.071 7.960 7.988 724,186 -0.03(-0.35%)
Feb 11, 2019 8.004 8.104 7.982 8.015 540,480 +0.01(+0.14%)
Feb 08, 2019 7.999 8.082 7.954 8.004 534,342 -0.01(-0.14%)
Feb 07, 2019 8.088 8.115 7.934 8.015 562,000 -0.09(-1.10%)
Feb 06, 2019 8.143 8.154 8.071 8.104 481,333 -0.04(-0.54%)
Feb 05, 2019 8.043 8.149 8.032 8.149 423,186 +0.13(+1.66%)
Feb 04, 2019 7.916 8.032 7.877 8.015 520,635 +0.10(+1.26%)
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.