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 (%)
Feb 28, 2020 8.067 8.073 7.840 8.018 1,826,431 -0.20(-2.39%)
Feb 27, 2020 8.312 8.361 7.993 8.214 1,584,301 -0.16(-1.90%)
Feb 26, 2020 8.453 8.514 8.321 8.373 1,253,282 -0.06(-0.73%)
Feb 25, 2020 8.789 8.814 8.406 8.434 1,275,532 -0.34(-3.84%)
Feb 24, 2020 8.698 8.808 8.698 8.771 560,588 -0.13(-1.45%)
Feb 21, 2020 9.034 9.034 8.881 8.900 478,689 -0.13(-1.49%)
Feb 20, 2020 8.961 9.041 8.955 9.034 329,213 +0.09(+0.96%)
Feb 19, 2020 8.992 9.008 8.936 8.949 480,790 -0.02(-0.27%)
Feb 18, 2020 8.894 9.022 8.894 8.973 807,006 +0.08(+0.90%)
Feb 14, 2020 8.900 8.938 8.881 8.894 316,078 -0.02(-0.21%)
Feb 13, 2020 8.881 8.918 8.869 8.912 255,924 +0.03(+0.34%)
Feb 12, 2020 8.912 8.923 8.869 8.881 264,653 -0.01(-0.07%)
Feb 11, 2020 8.789 8.900 8.786 8.887 322,437 +0.10(+1.11%)
Feb 10, 2020 8.765 8.826 8.759 8.789 560,399 +0.02(+0.28%)
Feb 07, 2020 8.808 8.845 8.759 8.765 516,239 -0.04(-0.49%)
Feb 06, 2020 8.894 8.912 8.802 8.808 483,959 -0.06(-0.62%)
Feb 05, 2020 8.826 8.892 8.814 8.863 491,523 +0.06(+0.63%)
Feb 04, 2020 8.802 8.832 8.779 8.808 445,741 +0.02(+0.21%)
Feb 03, 2020 8.747 8.814 8.710 8.789 402,946 +0.07(+0.77%)
Jan 31, 2020 8.685 8.771 8.673 8.722 534,525 +0.02(+0.21%)
Jan 30, 2020 8.722 8.728 8.667 8.704 254,342 -0.04(-0.42%)
Jan 29, 2020 8.679 8.750 8.661 8.740 525,557 +0.06(+0.71%)
Jan 28, 2020 8.679 8.722 8.655 8.679 509,970 +0.02(+0.21%)
Jan 27, 2020 8.698 8.698 8.642 8.661 432,786 -0.04(-0.42%)
Jan 24, 2020 8.747 8.771 8.679 8.698 439,995 -0.03(-0.35%)
Jan 23, 2020 8.759 8.759 8.679 8.728 524,107 -0.01(-0.07%)
Jan 22, 2020 8.679 8.759 8.655 8.734 723,353 +0.09(+1.06%)
Jan 21, 2020 8.667 8.679 8.606 8.642 456,971 -0.02(-0.28%)
Jan 17, 2020 8.655 8.679 8.643 8.667 438,852 +0.04(+0.50%)
Jan 16, 2020 8.618 8.644 8.612 8.624 591,610 +0.01(+0.14%)
Jan 15, 2020 8.581 8.649 8.581 8.612 805,455 -0.06(-0.64%)
Jan 14, 2020 8.649 8.704 8.642 8.667 611,089 -0.01(-0.07%)
Jan 13, 2020 8.630 8.673 8.607 8.673 437,275 +0.06(+0.64%)
Jan 10, 2020 8.612 8.661 8.587 8.618 366,037 +0.01(+0.07%)
Jan 09, 2020 8.624 8.649 8.600 8.612 439,417 -0.01(-0.14%)
Jan 08, 2020 8.600 8.658 8.600 8.624 382,828 +0.02(+0.28%)
Jan 07, 2020 8.612 8.698 8.587 8.600 579,264 +0.00(+0.00%)
Jan 06, 2020 8.587 8.636 8.551 8.600 573,052 +0.02(+0.21%)
Jan 03, 2020 8.600 8.618 8.557 8.581 417,628 -0.02(-0.21%)
Jan 02, 2020 8.612 8.636 8.557 8.600 649,704 -0.01(-0.07%)
Dec 31, 2019 8.624 8.630 8.569 8.606 658,116 +0.04(+0.43%)
Dec 30, 2019 8.606 8.612 8.541 8.569 408,160 -0.04(-0.43%)
Dec 27, 2019 8.630 8.642 8.606 8.606 324,568 -0.03(-0.35%)
Dec 26, 2019 8.685 8.698 8.606 8.636 417,140 -0.02(-0.21%)
Dec 24, 2019 8.673 8.725 8.618 8.655 379,261 +0.01(+0.14%)
Dec 23, 2019 8.685 8.728 8.630 8.642 458,173 -0.06(-0.63%)
Dec 20, 2019 8.722 8.753 8.667 8.698 1,603,739 -0.01(-0.14%)
Dec 19, 2019 8.747 8.789 8.698 8.710 413,475 -0.00(-0.04%)
Dec 18, 2019 8.838 8.875 8.710 8.713 493,877 -0.13(-1.42%)
Dec 17, 2019 8.875 8.906 8.802 8.838 726,587 -0.03(-0.35%)
Dec 16, 2019 8.710 8.924 8.710 8.869 1,018,551 +0.25(+2.84%)
Dec 13, 2019 8.576 8.660 8.558 8.624 875,366 +0.02(+0.21%)
Dec 12, 2019 8.606 8.660 8.582 8.606 593,707 +0.05(+0.63%)
Dec 11, 2019 8.570 8.612 8.508 8.552 807,696 -0.02(-0.21%)
Dec 10, 2019 8.594 8.600 8.523 8.570 657,703 -0.00(-0.03%)
Dec 09, 2019 8.654 8.654 8.570 8.573 455,828 -0.07(-0.86%)
Dec 06, 2019 8.624 8.666 8.588 8.648 369,201 +0.08(+0.91%)
Dec 05, 2019 8.588 8.600 8.529 8.570 451,046 -0.01(-0.07%)
Dec 04, 2019 8.505 8.600 8.505 8.576 389,956 +0.08(+0.91%)
Dec 03, 2019 8.529 8.570 8.457 8.499 550,801 -0.09(-1.04%)
Dec 02, 2019 8.660 8.690 8.582 8.588 412,542 -0.06(-0.69%)
Nov 29, 2019 8.558 8.648 8.511 8.648 349,610 +0.09(+1.05%)
Nov 27, 2019 8.493 8.576 8.469 8.558 514,035 +0.08(+0.99%)
Nov 26, 2019 8.403 8.499 8.403 8.475 447,603 +0.04(+0.50%)
Nov 25, 2019 8.391 8.451 8.367 8.433 428,844 +0.04(+0.50%)
Nov 22, 2019 8.415 8.451 8.373 8.391 292,681 -0.02(-0.25%)
Nov 21, 2019 8.445 8.457 8.361 8.412 368,092 -0.01(-0.11%)
Nov 20, 2019 8.427 8.433 8.367 8.421 279,169 -0.05(-0.56%)
Nov 19, 2019 8.451 8.469 8.427 8.469 289,902 +0.05(+0.57%)
Nov 18, 2019 8.397 8.445 8.361 8.421 339,685 +0.01(+0.07%)
Nov 15, 2019 8.463 8.493 8.391 8.415 352,959 -0.06(-0.70%)
Nov 14, 2019 8.529 8.529 8.439 8.475 429,825 -0.04(-0.49%)
Nov 13, 2019 8.540 8.564 8.487 8.517 247,317 -0.05(-0.63%)
Nov 12, 2019 8.534 8.582 8.511 8.570 354,011 +0.06(+0.70%)
Nov 11, 2019 8.529 8.564 8.475 8.511 361,577 -0.02(-0.21%)
Nov 08, 2019 8.594 8.594 8.493 8.529 348,103 -0.04(-0.49%)
Nov 07, 2019 8.433 8.594 8.397 8.570 567,355 +0.15(+1.77%)
Nov 06, 2019 8.319 8.505 8.194 8.421 649,485 +0.16(+1.88%)
Nov 05, 2019 8.302 8.343 8.248 8.266 512,055 -0.03(-0.40%)
Nov 04, 2019 8.349 8.349 8.290 8.299 251,984 -0.01(-0.11%)
Nov 01, 2019 8.290 8.345 8.290 8.308 320,476 +0.04(+0.51%)
Oct 31, 2019 8.284 8.314 8.254 8.266 208,586 -0.02(-0.22%)
Oct 30, 2019 8.278 8.302 8.260 8.284 279,249 -0.02(-0.22%)
Oct 29, 2019 8.302 8.325 8.236 8.302 213,774 +0.01(+0.14%)
Oct 28, 2019 8.290 8.355 8.278 8.290 291,081 +0.01(+0.07%)
Oct 25, 2019 8.236 8.293 8.182 8.284 308,421 +0.04(+0.51%)
Oct 24, 2019 8.200 8.281 8.182 8.242 548,914 +0.06(+0.73%)
Oct 23, 2019 8.116 8.194 8.057 8.182 516,220 +0.07(+0.88%)
Oct 22, 2019 8.099 8.110 8.075 8.110 241,866 -0.01(-0.07%)
Oct 21, 2019 8.128 8.152 8.069 8.116 256,414 +0.00(+0.00%)
Oct 18, 2019 8.069 8.116 8.063 8.116 181,670 +0.03(+0.37%)
Oct 17, 2019 8.027 8.093 8.015 8.087 354,275 +0.06(+0.74%)
Oct 16, 2019 7.973 8.045 7.961 8.027 335,551 +0.06(+0.75%)
Oct 15, 2019 7.931 8.015 7.925 7.967 244,533 +0.04(+0.45%)
Oct 14, 2019 7.955 7.973 7.925 7.931 172,627 -0.05(-0.67%)
Oct 11, 2019 8.021 8.033 7.961 7.985 292,514 +0.01(+0.15%)
Oct 10, 2019 7.931 7.991 7.901 7.973 368,671 +0.05(+0.68%)
Oct 09, 2019 7.913 7.943 7.866 7.919 311,421 +0.01(+0.15%)
Oct 08, 2019 7.943 7.949 7.901 7.907 208,755 -0.05(-0.60%)
Oct 07, 2019 7.925 7.967 7.913 7.955 188,161 +0.03(+0.38%)
Oct 04, 2019 7.854 7.943 7.854 7.925 199,083 +0.07(+0.91%)
Oct 03, 2019 7.889 7.949 7.836 7.854 432,223 -0.04(-0.45%)
Oct 02, 2019 8.021 8.027 7.836 7.889 639,228 -0.14(-1.71%)
Oct 01, 2019 8.099 8.140 8.003 8.027 341,503 -0.07(-0.85%)
Sep 30, 2019 8.182 8.182 8.075 8.096 341,252 -0.03(-0.40%)
Sep 27, 2019 8.152 8.176 8.093 8.128 352,792 -0.03(-0.37%)
Sep 26, 2019 8.087 8.188 8.087 8.158 355,725 +0.07(+0.89%)
Sep 25, 2019 8.093 8.152 8.039 8.087 358,228 -0.01(-0.15%)
Sep 24, 2019 8.182 8.200 8.069 8.099 385,844 -0.05(-0.66%)
Sep 23, 2019 8.152 8.206 8.128 8.152 251,847 -0.02(-0.22%)
Sep 20, 2019 8.128 8.188 8.110 8.170 450,073 +0.07(+0.88%)
Sep 19, 2019 8.081 8.170 8.063 8.099 393,514 +0.02(+0.22%)
Sep 18, 2019 8.051 8.110 8.051 8.081 369,703 +0.04(+0.45%)
Sep 17, 2019 8.039 8.057 7.997 8.045 326,629 -0.01(-0.15%)
Sep 16, 2019 8.003 8.116 7.973 8.057 696,021 +0.03(+0.37%)
Sep 13, 2019 8.009 8.063 7.985 8.027 791,480 +0.03(+0.37%)
Sep 12, 2019 7.991 8.026 7.945 7.997 575,967 +0.01(+0.07%)
Sep 11, 2019 8.003 8.009 7.929 7.991 440,549 +0.00(+0.00%)
Sep 10, 2019 7.916 8.003 7.910 7.991 394,120 +0.08(+0.96%)
Sep 09, 2019 7.834 7.927 7.788 7.916 527,989 +0.12(+1.57%)
Sep 06, 2019 7.741 7.805 7.700 7.793 711,315 +0.08(+1.06%)
Sep 05, 2019 7.753 7.753 7.700 7.712 369,388 -0.01(-0.08%)
Sep 04, 2019 7.811 7.814 7.706 7.718 720,671 -0.06(-0.82%)
Sep 03, 2019 7.718 7.799 7.718 7.782 547,654 -0.04(-0.52%)
Aug 30, 2019 7.846 7.849 7.770 7.822 482,635 +0.00(+0.00%)
Aug 29, 2019 7.811 7.857 7.776 7.822 440,114 +0.03(+0.37%)
Aug 28, 2019 7.822 7.852 7.680 7.793 927,737 -0.06(-0.74%)
Aug 27, 2019 7.910 7.910 7.788 7.852 1,113,556 -0.02(-0.30%)
Aug 26, 2019 7.869 7.910 7.811 7.875 516,761 +0.03(+0.45%)
Aug 23, 2019 7.904 7.921 7.834 7.840 616,920 -0.05(-0.66%)
Aug 22, 2019 7.892 7.933 7.857 7.892 343,157 +0.01(+0.15%)
Aug 21, 2019 7.892 7.921 7.863 7.881 321,434 -0.02(-0.22%)
Aug 20, 2019 7.916 7.939 7.863 7.898 339,899 +0.02(+0.30%)
Aug 19, 2019 7.793 8.044 7.782 7.875 848,430 +0.13(+1.65%)
Aug 16, 2019 7.677 7.759 7.645 7.747 637,380 +0.09(+1.22%)
Aug 15, 2019 7.764 7.805 7.642 7.654 552,661 -0.08(-0.98%)
Aug 14, 2019 7.788 7.828 7.706 7.729 1,414,760 -0.05(-0.60%)
Aug 13, 2019 7.840 7.881 7.776 7.776 1,002,668 -0.06(-0.74%)
Aug 12, 2019 7.822 7.885 7.805 7.834 948,505 -0.01(-0.15%)
Aug 09, 2019 7.997 7.997 7.837 7.846 1,023,385 -0.19(-2.39%)
Aug 08, 2019 8.009 8.131 7.654 8.038 1,824,026 -0.09(-1.14%)
Aug 07, 2019 8.113 8.177 8.061 8.131 583,216 -0.01(-0.07%)
Aug 06, 2019 8.119 8.195 8.090 8.137 361,661 +0.05(+0.58%)
Aug 05, 2019 8.166 8.201 8.032 8.090 540,539 -0.11(-1.35%)
Aug 02, 2019 8.166 8.218 8.154 8.201 169,188 +0.03(+0.36%)
Aug 01, 2019 8.201 8.228 8.154 8.171 285,970 -0.01(-0.14%)
Jul 31, 2019 8.206 8.224 8.119 8.183 357,081 -0.05(-0.57%)
Jul 30, 2019 8.160 8.253 8.154 8.230 353,841 +0.07(+0.86%)
Jul 29, 2019 8.189 8.201 8.154 8.160 363,324 -0.03(-0.43%)
Jul 26, 2019 8.201 8.253 8.187 8.195 229,883 +0.01(+0.07%)
Jul 25, 2019 8.195 8.276 8.183 8.189 260,359 +0.02(+0.28%)
Jul 24, 2019 8.177 8.201 8.154 8.166 388,910 -0.02(-0.28%)
Jul 23, 2019 8.142 8.189 8.137 8.189 398,644 +0.03(+0.43%)
Jul 22, 2019 8.171 8.247 8.131 8.154 371,773 -0.02(-0.28%)
Jul 19, 2019 8.230 8.259 8.171 8.177 415,234 -0.03(-0.35%)
Jul 18, 2019 8.230 8.259 8.166 8.206 700,501 -0.02(-0.21%)
Jul 17, 2019 8.294 8.317 8.195 8.224 1,285,050 -0.06(-0.77%)
Jul 16, 2019 8.317 8.358 8.256 8.288 417,892 -0.04(-0.49%)
Jul 15, 2019 8.311 8.352 8.299 8.329 200,247 +0.02(+0.28%)
Jul 12, 2019 8.276 8.366 8.276 8.305 255,846 +0.03(+0.42%)
Jul 11, 2019 8.247 8.292 8.230 8.270 377,717 +0.01(+0.14%)
Jul 10, 2019 8.241 8.294 8.218 8.259 412,634 +0.01(+0.14%)
Jul 09, 2019 8.276 8.288 8.224 8.247 364,419 -0.07(-0.84%)
Jul 08, 2019 8.311 8.323 8.259 8.317 340,055 +0.04(+0.49%)
Jul 05, 2019 8.311 8.346 8.224 8.276 370,186 -0.03(-0.42%)
Jul 03, 2019 8.299 8.340 8.294 8.311 140,302 +0.04(+0.49%)
Jul 02, 2019 8.317 8.352 8.253 8.270 329,228 -0.02(-0.28%)
Jul 01, 2019 8.340 8.381 8.276 8.294 275,471 +0.01(+0.07%)
Jun 28, 2019 8.201 8.294 8.177 8.288 533,873 +0.08(+0.99%)
Jun 27, 2019 8.171 8.218 8.102 8.206 1,152,890 +0.03(+0.43%)
Jun 26, 2019 8.201 8.253 8.154 8.171 559,174 -0.03(-0.35%)
Jun 25, 2019 8.265 8.294 8.166 8.201 547,846 -0.15(-1.74%)
Jun 24, 2019 8.398 8.462 8.317 8.346 316,094 -0.02(-0.28%)
Jun 21, 2019 8.358 8.423 8.334 8.369 291,609 +0.02(+0.21%)
Jun 20, 2019 8.515 8.515 8.259 8.352 514,832 -0.11(-1.31%)
Jun 19, 2019 8.363 8.497 8.363 8.462 383,064 +0.11(+1.32%)
Jun 18, 2019 8.346 8.416 8.329 8.352 304,123 +0.01(+0.14%)
Jun 17, 2019 8.422 8.423 8.305 8.340 415,336 -0.05(-0.62%)
Jun 14, 2019 8.427 8.433 8.387 8.392 162,827 +0.01(+0.07%)
Jun 13, 2019 8.346 8.480 8.346 8.387 562,434 +0.05(+0.63%)
Jun 12, 2019 8.329 8.346 8.266 8.334 443,022 +0.02(+0.20%)
Jun 11, 2019 8.385 8.391 8.300 8.317 379,868 -0.06(-0.74%)
Jun 10, 2019 8.323 8.380 8.289 8.380 527,979 +0.06(+0.68%)
Jun 07, 2019 8.266 8.329 8.255 8.323 328,899 +0.06(+0.69%)
Jun 06, 2019 8.266 8.322 8.244 8.266 298,491 +0.02(+0.21%)
Jun 05, 2019 8.181 8.261 8.164 8.249 345,764 +0.07(+0.83%)
Jun 04, 2019 8.204 8.221 8.124 8.181 305,746 +0.02(+0.28%)
Jun 03, 2019 8.096 8.192 8.085 8.158 251,982 +0.06(+0.77%)
May 31, 2019 8.158 8.158 8.079 8.096 424,256 -0.08(-0.97%)
May 30, 2019 8.249 8.323 8.147 8.175 237,555 -0.05(-0.62%)
May 29, 2019 8.300 8.300 8.204 8.227 293,602 -0.07(-0.89%)
May 28, 2019 8.244 8.329 8.238 8.300 248,315 +0.06(+0.76%)
May 24, 2019 8.306 8.329 8.232 8.238 205,518 -0.05(-0.62%)
May 23, 2019 8.300 8.351 8.261 8.289 194,898 -0.02(-0.21%)
May 22, 2019 8.289 8.363 8.283 8.306 318,965 +0.00(+0.00%)
May 21, 2019 8.255 8.312 8.227 8.306 290,196 +0.06(+0.69%)
May 20, 2019 8.255 8.283 8.238 8.249 216,684 +0.00(+0.00%)
May 17, 2019 8.227 8.266 8.214 8.249 205,165 +0.01(+0.07%)
May 16, 2019 8.187 8.255 8.175 8.244 242,222 +0.07(+0.90%)
May 15, 2019 8.187 8.198 8.136 8.170 164,865 -0.02(-0.28%)
May 14, 2019 8.187 8.249 8.170 8.192 239,730 +0.01(+0.14%)
May 13, 2019 8.238 8.249 8.153 8.181 243,036 -0.11(-1.30%)
May 10, 2019 8.278 8.318 8.272 8.289 197,057 -0.02(-0.27%)
May 09, 2019 8.261 8.312 8.230 8.312 293,538 +0.01(+0.14%)
May 08, 2019 8.334 8.397 8.261 8.300 359,792 -0.02(-0.27%)
May 07, 2019 8.306 8.380 8.289 8.323 402,098 -0.02(-0.27%)
May 06, 2019 8.261 8.368 8.227 8.346 292,029 +0.05(+0.62%)
May 03, 2019 8.261 8.312 8.238 8.295 289,241 +0.04(+0.48%)
May 02, 2019 8.215 8.266 8.204 8.255 208,722 +0.05(+0.55%)
May 01, 2019 8.227 8.258 8.204 8.210 267,935 -0.02(-0.21%)
Apr 30, 2019 8.232 8.283 8.198 8.227 423,690 -0.03(-0.41%)
Apr 29, 2019 8.210 8.329 8.210 8.261 269,179 +0.02(+0.21%)
Apr 26, 2019 8.192 8.261 8.181 8.244 242,180 +0.07(+0.83%)
Apr 25, 2019 8.187 8.215 8.113 8.175 339,352 -0.02(-0.21%)
Apr 24, 2019 8.210 8.272 8.181 8.192 450,340 -0.02(-0.21%)
Apr 23, 2019 8.153 8.215 8.141 8.210 296,565 +0.06(+0.70%)
Apr 22, 2019 8.153 8.170 8.136 8.153 234,669 +0.00(+0.00%)
Apr 18, 2019 8.170 8.180 8.147 8.153 173,262 -0.01(-0.07%)
Apr 17, 2019 8.181 8.187 8.124 8.158 203,789 -0.01(-0.14%)
Apr 16, 2019 8.113 8.192 8.102 8.170 278,332 +0.07(+0.84%)
Apr 15, 2019 8.119 8.124 8.085 8.102 366,436 -0.01(-0.14%)
Apr 12, 2019 8.141 8.164 8.056 8.113 204,813 +0.00(+0.00%)
Apr 11, 2019 8.113 8.158 8.085 8.113 253,411 +0.00(+0.00%)
Apr 10, 2019 8.096 8.116 8.090 8.113 206,658 +0.02(+0.28%)
Apr 09, 2019 8.164 8.164 8.034 8.090 790,695 -0.10(-1.25%)
Apr 08, 2019 8.164 8.196 8.136 8.192 202,301 +0.03(+0.35%)
Apr 05, 2019 8.175 8.223 8.153 8.164 217,151 -0.01(-0.07%)
Apr 04, 2019 8.147 8.170 8.130 8.170 232,861 +0.03(+0.35%)
Apr 03, 2019 8.136 8.187 8.124 8.141 204,760 +0.01(+0.14%)
Apr 02, 2019 8.102 8.150 8.085 8.130 448,564 +0.05(+0.56%)
Apr 01, 2019 8.102 8.119 8.062 8.085 479,659 +0.04(+0.49%)
Mar 29, 2019 8.068 8.113 8.045 8.045 389,356 -0.02(-0.21%)
Mar 28, 2019 8.051 8.068 8.034 8.062 286,906 +0.01(+0.07%)
Mar 27, 2019 8.028 8.073 8.011 8.056 400,746 +0.03(+0.42%)
Mar 26, 2019 8.073 8.107 8.005 8.022 308,801 -0.03(-0.35%)
Mar 25, 2019 8.000 8.085 8.000 8.051 317,381 +0.04(+0.50%)
Mar 22, 2019 8.068 8.089 7.977 8.011 300,522 -0.07(-0.91%)
Mar 21, 2019 8.062 8.113 8.045 8.085 399,151 +0.02(+0.28%)
Mar 20, 2019 8.068 8.141 8.005 8.062 348,378 +0.00(+0.00%)
Mar 19, 2019 8.130 8.150 8.028 8.062 300,708 -0.05(-0.63%)
Mar 18, 2019 8.124 8.124 8.056 8.113 414,308 +0.02(+0.28%)
Mar 15, 2019 8.073 8.107 8.039 8.090 942,987 +0.06(+0.71%)
Mar 14, 2019 7.971 8.062 7.914 8.034 446,255 +0.09(+1.07%)
Mar 13, 2019 7.949 7.960 7.866 7.949 568,142 +0.04(+0.56%)
Mar 12, 2019 8.009 8.009 7.871 7.904 798,945 -0.07(-0.83%)
Mar 11, 2019 8.004 8.054 7.949 7.971 965,428 -0.01(-0.14%)
Mar 08, 2019 7.888 7.998 7.888 7.982 635,471 +0.08(+0.98%)
Mar 07, 2019 7.910 7.915 7.854 7.904 456,210 -0.01(-0.07%)
Mar 06, 2019 7.882 7.937 7.849 7.910 558,025 +0.04(+0.49%)
Mar 05, 2019 7.943 7.943 7.758 7.871 778,026 -0.06(-0.77%)
Mar 04, 2019 7.915 7.987 7.888 7.932 939,335 +0.04(+0.49%)
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.