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

TCP Capital Corp (NQ: TCPC )

10.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2015 6.096 6.158 6.020 6.044 256,393 -0.09(-1.43%)
Jul 30, 2015 6.048 6.151 6.048 6.131 332,600 +0.08(+1.38%)
Jul 29, 2015 5.992 6.068 5.945 6.048 323,732 +0.08(+1.40%)
Jul 28, 2015 5.754 6.000 5.734 5.964 620,242 +0.18(+3.09%)
Jul 27, 2015 5.941 5.953 5.639 5.786 1,104,763 -0.14(-2.35%)
Jul 24, 2015 6.072 6.142 5.865 5.925 524,058 -0.12(-1.97%)
Jul 23, 2015 6.187 6.249 6.036 6.044 449,905 -0.13(-2.06%)
Jul 22, 2015 6.175 6.255 6.151 6.171 263,168 -0.02(-0.26%)
Jul 21, 2015 6.199 6.243 6.124 6.187 226,526 -0.01(-0.13%)
Jul 20, 2015 6.259 6.310 6.143 6.195 345,379 -0.05(-0.83%)
Jul 17, 2015 6.318 6.318 6.219 6.247 349,484 -0.06(-0.95%)
Jul 16, 2015 6.219 6.354 6.219 6.306 412,821 +0.07(+1.08%)
Jul 15, 2015 6.223 6.251 6.203 6.239 245,199 +0.01(+0.19%)
Jul 14, 2015 6.175 6.227 6.155 6.227 288,746 +0.04(+0.58%)
Jul 13, 2015 6.179 6.219 6.139 6.191 318,394 +0.02(+0.32%)
Jul 10, 2015 6.199 6.207 6.127 6.171 355,823 -0.00(-0.06%)
Jul 09, 2015 6.207 6.211 6.119 6.175 338,386 -0.02(-0.38%)
Jul 08, 2015 6.211 6.219 6.119 6.199 250,293 -0.04(-0.57%)
Jul 07, 2015 6.219 6.255 6.149 6.235 325,619 +0.01(+0.19%)
Jul 06, 2015 6.159 6.231 6.159 6.223 273,408 +0.02(+0.26%)
Jul 02, 2015 6.183 6.207 6.207 6.207 257,445 +0.01(+0.13%)
Jul 01, 2015 6.159 6.215 6.072 6.199 474,160 +0.12(+2.03%)
Jun 30, 2015 6.239 6.239 6.030 6.076 977,238 -0.04(-0.71%)
Jun 29, 2015 6.052 6.195 6.040 6.119 621,686 -0.02(-0.32%)
Jun 26, 2015 6.147 6.151 6.100 6.139 293,248 +0.02(+0.26%)
Jun 25, 2015 6.179 6.179 6.119 6.123 367,963 -0.03(-0.52%)
Jun 24, 2015 6.199 6.207 6.131 6.155 549,189 -0.05(-0.77%)
Jun 23, 2015 6.131 6.207 6.123 6.203 305,348 +0.02(+0.39%)
Jun 22, 2015 6.203 6.219 6.139 6.179 291,328 -0.01(-0.13%)
Jun 19, 2015 6.159 6.235 6.143 6.187 380,057 +0.00(+0.00%)
Jun 18, 2015 6.147 6.231 6.147 6.187 351,182 +0.03(+0.45%)
Jun 17, 2015 6.159 6.183 6.123 6.159 269,077 +0.02(+0.32%)
Jun 16, 2015 6.100 6.171 6.092 6.139 456,103 +0.03(+0.46%)
Jun 15, 2015 6.171 6.207 6.075 6.111 656,413 -0.11(-1.73%)
Jun 12, 2015 6.358 6.358 6.219 6.219 780,306 -0.15(-2.43%)
Jun 11, 2015 6.277 6.389 6.257 6.374 510,563 +0.09(+1.49%)
Jun 10, 2015 6.280 6.331 6.242 6.280 328,185 -0.02(-0.25%)
Jun 09, 2015 6.323 6.350 6.286 6.296 285,197 -0.06(-0.92%)
Jun 08, 2015 6.273 6.358 6.242 6.354 350,612 +0.04(+0.65%)
Jun 05, 2015 6.288 6.347 6.238 6.314 288,995 -0.01(-0.09%)
Jun 04, 2015 6.370 6.393 6.250 6.319 378,702 -0.09(-1.39%)
Jun 03, 2015 6.339 6.409 6.339 6.409 285,102 +0.06(+0.98%)
Jun 02, 2015 6.308 6.358 6.304 6.347 271,794 +0.04(+0.62%)
Jun 01, 2015 6.296 6.331 6.284 6.308 371,104 +0.00(+0.06%)
May 29, 2015 6.312 6.331 6.263 6.304 328,496 -0.00(-0.06%)
May 28, 2015 6.249 6.312 6.242 6.308 325,380 +0.05(+0.81%)
May 27, 2015 6.253 6.288 6.242 6.257 375,738 +0.00(+0.00%)
May 26, 2015 6.245 6.277 6.207 6.257 336,993 -0.01(-0.19%)
May 22, 2015 6.214 6.269 6.269 6.269 299,503 +0.04(+0.62%)
May 21, 2015 6.265 6.277 6.199 6.230 474,985 -0.02(-0.25%)
May 20, 2015 6.261 6.296 6.234 6.245 317,430 -0.03(-0.56%)
May 19, 2015 6.238 6.284 6.234 6.280 390,726 +0.05(+0.75%)
May 18, 2015 6.238 6.284 6.218 6.234 432,865 -0.00(-0.06%)
May 15, 2015 6.238 6.277 6.211 6.238 456,902 +0.00(+0.06%)
May 14, 2015 6.160 6.269 6.160 6.234 616,231 +0.12(+1.97%)
May 13, 2015 6.109 6.176 6.106 6.113 579,709 -0.01(-0.13%)
May 12, 2015 6.078 6.129 6.036 6.121 536,471 +0.05(+0.90%)
May 11, 2015 6.047 6.144 6.024 6.067 621,181 +0.02(+0.32%)
May 08, 2015 6.164 6.172 6.047 6.047 445,339 -0.08(-1.33%)
May 07, 2015 6.036 6.183 6.028 6.129 354,785 +0.05(+0.77%)
May 06, 2015 6.133 6.201 6.063 6.082 356,018 -0.06(-1.01%)
May 05, 2015 6.222 6.234 6.129 6.144 251,323 -0.06(-1.00%)
May 04, 2015 6.160 6.234 6.141 6.207 321,323 +0.04(+0.63%)
May 01, 2015 6.176 6.226 6.152 6.168 316,992 -0.02(-0.38%)
Apr 30, 2015 6.218 6.261 6.179 6.191 397,498 -0.03(-0.44%)
Apr 29, 2015 6.265 6.331 6.199 6.218 456,053 -0.06(-0.99%)
Apr 28, 2015 6.234 6.296 6.179 6.280 396,952 +0.07(+1.13%)
Apr 27, 2015 6.249 6.304 6.179 6.211 449,335 -0.05(-0.75%)
Apr 24, 2015 6.288 6.312 6.218 6.257 297,110 -0.04(-0.62%)
Apr 23, 2015 6.280 6.350 6.222 6.296 596,897 +0.04(+0.62%)
Apr 22, 2015 6.261 6.273 6.230 6.257 367,398 -0.01(-0.19%)
Apr 21, 2015 6.253 6.284 6.238 6.269 302,094 +0.00(+0.06%)
Apr 20, 2015 6.245 6.284 6.218 6.265 255,236 +0.02(+0.31%)
Apr 17, 2015 6.265 6.292 6.183 6.245 531,443 -0.03(-0.50%)
Apr 16, 2015 6.218 6.296 6.218 6.277 492,822 +0.03(+0.44%)
Apr 15, 2015 6.238 6.312 6.234 6.249 502,599 -0.01(-0.12%)
Apr 14, 2015 6.211 6.284 6.211 6.257 386,431 +0.02(+0.31%)
Apr 13, 2015 6.195 6.292 6.179 6.238 372,045 +0.06(+0.94%)
Apr 10, 2015 6.226 6.257 6.174 6.179 398,615 -0.07(-1.12%)
Apr 09, 2015 6.148 6.269 6.148 6.249 526,604 +0.09(+1.45%)
Apr 08, 2015 6.176 6.230 6.141 6.160 357,119 -0.04(-0.69%)
Apr 07, 2015 6.195 6.237 6.172 6.203 299,032 -0.02(-0.25%)
Apr 06, 2015 6.164 6.253 6.152 6.218 494,090 +0.00(+0.00%)
Apr 02, 2015 6.187 6.218 6.218 6.218 333,210 +0.01(+0.13%)
Apr 01, 2015 6.253 6.296 6.160 6.211 516,574 -0.02(-0.25%)
Mar 31, 2015 6.331 6.331 6.187 6.226 996,268 -0.06(-0.99%)
Mar 30, 2015 6.273 6.318 6.222 6.288 365,788 +0.04(+0.62%)
Mar 27, 2015 6.183 6.282 6.183 6.249 594,012 +0.05(+0.75%)
Mar 26, 2015 6.164 6.238 6.129 6.203 400,851 +0.00(+0.00%)
Mar 25, 2015 6.179 6.253 6.141 6.203 447,055 +0.01(+0.19%)
Mar 24, 2015 6.176 6.207 6.156 6.191 542,150 -0.01(-0.19%)
Mar 23, 2015 6.261 6.265 6.191 6.203 366,716 -0.05(-0.75%)
Mar 20, 2015 6.141 6.261 6.141 6.249 1,042,275 +0.10(+1.58%)
Mar 19, 2015 6.090 6.160 6.051 6.152 577,156 +0.04(+0.64%)
Mar 18, 2015 6.141 6.172 6.086 6.113 496,293 -0.03(-0.51%)
Mar 17, 2015 6.113 6.207 6.087 6.144 591,779 +0.01(+0.19%)
Mar 16, 2015 6.152 6.167 6.099 6.133 726,664 -0.01(-0.19%)
Mar 13, 2015 6.106 6.171 6.080 6.144 566,630 +0.01(+0.12%)
Mar 12, 2015 6.133 6.163 6.087 6.137 490,175 +0.00(+0.06%)
Mar 11, 2015 6.087 6.175 6.072 6.133 1,224,693 +0.00(+0.00%)
Mar 10, 2015 6.080 6.224 6.023 6.133 961,770 +0.00(+0.00%)
Mar 09, 2015 6.247 6.277 6.102 6.133 512,337 -0.14(-2.18%)
Mar 06, 2015 6.266 6.277 6.175 6.270 541,597 +0.00(+0.00%)
Mar 05, 2015 6.289 6.289 6.201 6.270 376,367 +0.00(+0.00%)
Mar 04, 2015 6.315 6.300 6.178 6.270 412,609 -0.03(-0.48%)
Mar 03, 2015 6.433 6.433 6.266 6.300 584,881 -0.13(-1.95%)
Mar 02, 2015 6.353 6.425 6.334 6.425 707,181 +0.12(+1.87%)
Feb 27, 2015 6.361 6.384 6.258 6.308 675,800 -0.03(-0.42%)
Feb 26, 2015 6.281 6.347 6.258 6.334 524,085 +0.06(+0.97%)
Feb 25, 2015 6.311 6.366 6.251 6.273 465,762 -0.05(-0.72%)
Feb 24, 2015 6.334 6.391 6.254 6.319 552,026 -0.02(-0.24%)
Feb 23, 2015 6.395 6.395 6.296 6.334 482,561 -0.05(-0.71%)
Feb 20, 2015 6.342 6.391 6.331 6.380 527,730 +0.06(+0.96%)
Feb 19, 2015 6.296 6.406 6.209 6.319 671,005 +0.04(+0.67%)
Feb 18, 2015 6.270 6.327 6.201 6.277 399,132 +0.03(+0.43%)
Feb 17, 2015 6.232 6.270 6.186 6.251 384,323 +0.02(+0.37%)
Feb 13, 2015 6.190 6.228 6.228 6.228 426,607 +0.06(+1.05%)
Feb 12, 2015 6.076 6.167 6.076 6.163 543,120 +0.15(+2.46%)
Feb 11, 2015 6.087 6.129 5.992 6.015 391,568 -0.06(-0.94%)
Feb 10, 2015 6.209 6.209 6.034 6.072 556,829 -0.09(-1.48%)
Feb 09, 2015 6.190 6.215 6.096 6.163 428,218 -0.01(-0.18%)
Feb 06, 2015 6.133 6.175 6.080 6.175 423,386 +0.09(+1.44%)
Feb 05, 2015 6.076 6.133 6.015 6.087 460,102 +0.08(+1.26%)
Feb 04, 2015 6.190 6.190 5.981 6.011 625,410 -0.15(-2.41%)
Feb 03, 2015 6.099 6.175 6.023 6.159 570,251 +0.13(+2.14%)
Feb 02, 2015 6.049 6.049 5.969 6.030 734,438 +0.04(+0.70%)
Jan 30, 2015 6.026 6.026 5.985 5.988 493,664 -0.04(-0.69%)
Jan 29, 2015 6.030 6.080 5.969 6.030 694,430 +0.02(+0.38%)
Jan 28, 2015 6.080 6.080 5.962 6.007 427,226 -0.04(-0.69%)
Jan 27, 2015 6.083 6.083 5.988 6.049 561,629 -0.05(-0.87%)
Jan 26, 2015 5.966 6.125 5.859 6.102 1,238,404 +0.15(+2.55%)
Jan 23, 2015 5.928 6.076 5.840 5.950 817,347 +0.05(+0.77%)
Jan 22, 2015 5.848 5.916 5.673 5.905 1,557,073 +0.12(+2.10%)
Jan 21, 2015 5.863 5.886 5.722 5.783 1,289,081 -0.10(-1.68%)
Jan 20, 2015 5.947 5.966 5.831 5.882 843,269 -0.08(-1.40%)
Jan 16, 2015 6.061 6.110 5.958 5.966 741,736 -0.13(-2.06%)
Jan 15, 2015 6.057 6.125 6.023 6.091 884,399 +0.07(+1.20%)
Jan 14, 2015 6.038 6.069 5.966 6.019 380,667 -0.04(-0.69%)
Jan 13, 2015 6.110 6.148 6.004 6.061 699,318 -0.02(-0.37%)
Jan 12, 2015 6.171 6.171 6.053 6.083 464,199 -0.06(-0.99%)
Jan 09, 2015 6.148 6.209 6.106 6.144 557,111 -0.03(-0.43%)
Jan 08, 2015 6.099 6.182 6.061 6.171 642,530 +0.07(+1.12%)
Jan 07, 2015 6.220 6.249 6.042 6.102 858,976 -0.12(-1.89%)
Jan 06, 2015 6.406 6.406 6.178 6.220 677,879 -0.16(-2.56%)
Jan 05, 2015 6.338 6.406 6.258 6.384 576,899 +0.00(+0.06%)
Jan 02, 2015 6.384 6.387 6.254 6.380 625,018 +0.00(+0.06%)
Dec 31, 2014 6.323 6.376 6.376 6.376 1,554,052 +0.13(+2.01%)
Dec 30, 2014 6.129 6.273 6.045 6.251 1,187,835 +0.09(+1.54%)
Dec 29, 2014 6.201 6.224 6.099 6.156 533,635 -0.02(-0.31%)
Dec 26, 2014 6.182 6.235 6.159 6.175 333,519 +0.00(+0.06%)
Dec 24, 2014 6.292 6.171 6.171 6.171 460,030 -0.09(-1.40%)
Dec 23, 2014 6.243 6.270 6.159 6.258 634,050 +0.07(+1.11%)
Dec 22, 2014 6.289 6.289 6.142 6.190 516,921 -0.12(-1.93%)
Dec 19, 2014 6.251 6.327 6.209 6.311 973,054 +0.05(+0.85%)
Dec 18, 2014 6.133 6.266 6.057 6.258 1,057,339 +0.33(+5.64%)
Dec 17, 2014 5.871 5.996 5.871 5.924 1,036,111 +0.04(+0.71%)
Dec 16, 2014 5.928 6.026 5.848 5.882 1,172,436 -0.08(-1.28%)
Dec 15, 2014 6.095 6.213 5.947 5.958 1,293,655 -0.08(-1.32%)
Dec 12, 2014 6.080 6.080 5.966 6.038 1,425,490 -0.07(-1.12%)
Dec 11, 2014 6.163 6.235 6.099 6.106 744,789 -0.06(-0.99%)
Dec 10, 2014 6.273 6.285 6.118 6.167 924,859 -0.13(-2.11%)
Dec 09, 2014 6.156 6.330 6.042 6.300 1,823,551 +0.14(+2.28%)
Dec 08, 2014 6.251 6.342 6.133 6.159 1,462,882 -0.09(-1.46%)
Dec 05, 2014 6.270 6.342 6.232 6.251 565,769 -0.02(-0.30%)
Dec 04, 2014 6.403 6.406 6.270 6.270 1,249,992 +0.02(+0.30%)
Dec 03, 2014 6.251 6.299 6.247 6.251 828,148 +0.00(+0.00%)
Dec 02, 2014 6.310 6.317 6.228 6.251 624,754 -0.00(-0.06%)
Dec 01, 2014 6.321 6.325 6.243 6.254 1,198,203 -0.07(-1.11%)
Nov 28, 2014 6.310 6.340 6.302 6.325 506,141 +0.02(+0.29%)
Nov 26, 2014 6.321 6.306 6.306 6.306 808,126 +0.00(+0.06%)
Nov 25, 2014 6.247 6.302 6.247 6.302 1,090,401 +0.06(+0.89%)
Nov 24, 2014 6.265 6.265 6.228 6.247 1,090,781 +0.04(+0.60%)
Nov 21, 2014 6.254 6.277 6.210 6.210 11,902,054 -0.27(-4.12%)
Nov 20, 2014 6.373 6.503 6.340 6.477 944,887 +0.15(+2.34%)
Nov 19, 2014 6.336 6.395 6.328 6.328 464,801 +0.00(+0.06%)
Nov 18, 2014 6.373 6.395 6.321 6.325 419,764 -0.02(-0.29%)
Nov 17, 2014 6.354 6.388 6.302 6.343 475,024 -0.01(-0.17%)
Nov 14, 2014 6.384 6.399 6.321 6.354 508,811 +0.01(+0.12%)
Nov 13, 2014 6.380 6.380 6.306 6.347 504,671 -0.00(-0.06%)
Nov 12, 2014 6.328 6.391 6.288 6.351 545,603 +0.03(+0.53%)
Nov 11, 2014 6.395 6.421 6.302 6.317 732,338 -0.06(-0.87%)
Nov 10, 2014 6.291 6.410 6.258 6.373 844,453 +0.10(+1.54%)
Nov 07, 2014 6.202 6.302 6.177 6.277 670,701 +0.10(+1.68%)
Nov 06, 2014 6.202 6.262 6.110 6.173 440,269 +0.01(+0.24%)
Nov 05, 2014 6.217 6.217 6.130 6.158 549,129 -0.00(-0.06%)
Nov 04, 2014 6.184 6.221 6.125 6.162 440,347 -0.03(-0.48%)
Nov 03, 2014 6.225 6.306 6.128 6.191 438,872 -0.07(-1.12%)
Oct 31, 2014 6.191 6.314 6.107 6.262 917,956 +0.14(+2.30%)
Oct 30, 2014 6.110 6.132 6.061 6.121 320,121 +0.03(+0.55%)
Oct 29, 2014 6.080 6.165 6.043 6.087 751,880 +0.04(+0.74%)
Oct 28, 2014 6.047 6.065 5.980 6.043 556,929 +0.03(+0.56%)
Oct 27, 2014 5.924 6.065 5.961 6.010 885,127 +0.05(+0.81%)
Oct 24, 2014 5.887 5.973 5.875 5.961 504,987 +0.06(+0.94%)
Oct 23, 2014 6.013 6.013 5.846 5.906 709,516 -0.05(-0.87%)
Oct 22, 2014 5.973 6.017 5.932 5.958 542,310 +0.01(+0.12%)
Oct 21, 2014 5.902 5.950 5.902 5.950 730,596 +0.03(+0.50%)
Oct 20, 2014 5.969 6.010 5.884 5.921 679,616 -0.08(-1.30%)
Oct 17, 2014 6.017 6.017 5.958 5.998 684,255 +0.03(+0.56%)
Oct 16, 2014 5.661 5.969 5.654 5.965 1,164,319 +0.31(+5.51%)
Oct 15, 2014 5.713 5.724 5.572 5.654 1,059,524 -0.05(-0.85%)
Oct 14, 2014 5.720 5.758 5.683 5.702 621,108 -0.02(-0.32%)
Oct 13, 2014 5.750 5.798 5.691 5.720 937,844 +0.00(+0.06%)
Oct 10, 2014 5.884 5.884 5.661 5.717 932,374 -0.15(-2.53%)
Oct 09, 2014 5.910 5.928 5.855 5.865 546,407 -0.03(-0.50%)
Oct 08, 2014 5.898 5.910 5.806 5.895 745,507 -0.03(-0.56%)
Oct 07, 2014 5.913 5.958 5.869 5.928 632,061 +0.01(+0.13%)
Oct 06, 2014 5.924 5.958 5.911 5.921 503,484 -0.02(-0.31%)
Oct 03, 2014 5.943 5.991 5.913 5.939 767,854 +0.00(+0.00%)
Oct 02, 2014 6.050 6.050 5.869 5.939 1,129,531 -0.08(-1.35%)
Oct 01, 2014 5.984 6.024 5.940 6.021 1,010,467 +0.06(+1.06%)
Sep 30, 2014 6.110 6.115 5.958 5.958 1,396,944 -0.12(-1.95%)
Sep 29, 2014 6.084 6.101 6.043 6.076 995,297 -0.01(-0.24%)
Sep 26, 2014 6.065 6.136 6.050 6.091 678,847 +0.01(+0.18%)
Sep 25, 2014 6.139 6.162 6.017 6.080 1,095,588 -0.04(-0.67%)
Sep 24, 2014 6.076 6.125 6.061 6.121 575,255 +0.04(+0.67%)
Sep 23, 2014 6.106 6.150 6.054 6.080 596,025 -0.01(-0.12%)
Sep 22, 2014 6.143 6.162 6.054 6.087 679,761 -0.08(-1.32%)
Sep 19, 2014 6.217 6.221 6.099 6.169 1,315,109 -0.03(-0.54%)
Sep 18, 2014 6.239 6.254 6.199 6.202 309,968 -0.01(-0.18%)
Sep 17, 2014 6.176 6.251 6.169 6.214 500,150 +0.07(+1.15%)
Sep 16, 2014 6.199 6.269 6.102 6.143 895,606 -0.07(-1.19%)
Sep 15, 2014 6.321 6.321 6.199 6.217 720,286 -0.10(-1.64%)
Sep 12, 2014 6.351 6.391 6.306 6.321 964,691 -0.04(-0.64%)
Sep 11, 2014 6.384 6.402 6.322 6.362 623,070 +0.00(+0.06%)
Sep 10, 2014 6.384 6.402 6.318 6.358 525,503 -0.00(-0.06%)
Sep 09, 2014 6.333 6.387 6.296 6.362 678,515 +0.05(+0.75%)
Sep 08, 2014 6.369 6.420 6.304 6.315 631,392 -0.03(-0.52%)
Sep 05, 2014 6.402 6.404 6.329 6.347 510,450 -0.05(-0.79%)
Sep 04, 2014 6.427 6.431 6.358 6.398 664,605 +0.01(+0.23%)
Sep 03, 2014 6.409 6.409 6.345 6.384 623,860 +0.00(+0.06%)
Sep 02, 2014 6.409 6.424 6.369 6.380 540,396 -0.02(-0.34%)
Aug 29, 2014 6.409 6.402 6.402 6.402 520,218 +0.01(+0.23%)
Aug 28, 2014 6.355 6.390 6.267 6.387 652,245 +0.05(+0.74%)
Aug 27, 2014 6.409 6.420 6.322 6.340 783,162 -0.04(-0.63%)
Aug 26, 2014 6.413 6.416 6.351 6.380 714,812 -0.01(-0.17%)
Aug 25, 2014 6.289 6.405 6.253 6.391 2,006,284 +0.10(+1.62%)
Aug 22, 2014 6.293 6.296 6.235 6.289 550,217 +0.01(+0.23%)
Aug 21, 2014 6.260 6.293 6.246 6.275 460,001 +0.02(+0.29%)
Aug 20, 2014 6.286 6.286 6.213 6.256 596,199 -0.03(-0.46%)
Aug 19, 2014 6.286 6.289 6.264 6.286 820,543 +0.01(+0.12%)
Aug 18, 2014 6.227 6.296 6.224 6.278 1,126,892 +0.05(+0.82%)
Aug 15, 2014 6.217 6.260 6.180 6.227 477,370 +0.02(+0.35%)
Aug 14, 2014 6.264 6.264 6.202 6.206 587,428 -0.05(-0.75%)
Aug 13, 2014 6.242 6.282 6.237 6.253 441,987 +0.02(+0.29%)
Aug 12, 2014 6.224 6.264 6.169 6.235 670,410 -0.03(-0.41%)
Aug 11, 2014 6.322 6.322 6.249 6.260 540,754 -0.03(-0.52%)
Aug 08, 2014 6.220 6.293 6.209 6.293 703,033 +0.08(+1.23%)
Aug 07, 2014 6.184 6.264 6.173 6.217 828,987 +0.04(+0.71%)
Aug 06, 2014 6.209 6.242 6.173 6.173 1,099,578 -0.06(-0.99%)
Aug 05, 2014 6.227 6.264 6.209 6.235 628,492 -0.01(-0.17%)
Aug 04, 2014 6.235 6.264 6.213 6.246 778,293 +0.00(+0.06%)
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.