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

TCP Capital Corp (NQ: TCPC )

10.52 +0.07 (+0.67%)
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 6.078 6.141 6.003 6.027 257,120 -0.09(-1.43%)
Jul 30, 2015 6.031 6.134 6.031 6.114 333,543 +0.08(+1.38%)
Jul 29, 2015 5.975 6.051 5.928 6.031 324,649 +0.08(+1.40%)
Jul 28, 2015 5.738 5.983 5.718 5.948 622,000 +0.18(+3.09%)
Jul 27, 2015 5.924 5.936 5.623 5.769 1,107,895 -0.14(-2.35%)
Jul 24, 2015 6.055 6.124 5.849 5.908 525,544 -0.12(-1.97%)
Jul 23, 2015 6.169 6.231 6.019 6.027 451,180 -0.13(-2.06%)
Jul 22, 2015 6.158 6.237 6.134 6.154 263,914 -0.02(-0.26%)
Jul 21, 2015 6.181 6.225 6.107 6.169 227,169 -0.01(-0.13%)
Jul 20, 2015 6.241 6.292 6.126 6.177 346,358 -0.05(-0.83%)
Jul 17, 2015 6.300 6.300 6.201 6.229 350,474 -0.06(-0.95%)
Jul 16, 2015 6.201 6.336 6.201 6.288 413,991 +0.07(+1.08%)
Jul 15, 2015 6.205 6.233 6.185 6.221 245,894 +0.01(+0.19%)
Jul 14, 2015 6.158 6.209 6.138 6.209 289,565 +0.04(+0.58%)
Jul 13, 2015 6.162 6.201 6.122 6.173 319,296 +0.02(+0.32%)
Jul 10, 2015 6.181 6.189 6.110 6.154 356,832 -0.00(-0.06%)
Jul 09, 2015 6.189 6.193 6.102 6.158 339,345 -0.02(-0.38%)
Jul 08, 2015 6.193 6.201 6.102 6.181 251,002 -0.04(-0.57%)
Jul 07, 2015 6.201 6.237 6.132 6.217 326,542 +0.01(+0.19%)
Jul 06, 2015 6.142 6.213 6.142 6.205 274,183 +0.02(+0.26%)
Jul 02, 2015 6.166 6.189 6.189 6.189 258,175 +0.01(+0.13%)
Jul 01, 2015 6.142 6.197 6.055 6.181 475,504 +0.12(+2.03%)
Jun 30, 2015 6.221 6.221 6.013 6.059 980,008 -0.04(-0.71%)
Jun 29, 2015 6.035 6.177 6.023 6.102 623,449 -0.02(-0.32%)
Jun 26, 2015 6.130 6.134 6.082 6.122 294,080 +0.02(+0.26%)
Jun 25, 2015 6.162 6.162 6.102 6.106 369,006 -0.03(-0.52%)
Jun 24, 2015 6.181 6.189 6.114 6.138 550,746 -0.05(-0.77%)
Jun 23, 2015 6.114 6.189 6.106 6.185 306,214 +0.02(+0.39%)
Jun 22, 2015 6.185 6.201 6.122 6.162 292,154 -0.01(-0.13%)
Jun 19, 2015 6.142 6.217 6.126 6.169 381,135 +0.00(+0.00%)
Jun 18, 2015 6.130 6.213 6.130 6.169 352,178 +0.03(+0.45%)
Jun 17, 2015 6.142 6.165 6.106 6.142 269,839 +0.02(+0.32%)
Jun 16, 2015 6.082 6.154 6.074 6.122 457,396 +0.03(+0.46%)
Jun 15, 2015 6.154 6.189 6.058 6.094 658,273 -0.11(-1.73%)
Jun 12, 2015 6.340 6.340 6.201 6.201 782,518 -0.15(-2.43%)
Jun 11, 2015 6.259 6.371 6.239 6.356 512,010 +0.09(+1.49%)
Jun 10, 2015 6.263 6.313 6.224 6.263 329,115 -0.02(-0.25%)
Jun 09, 2015 6.305 6.332 6.269 6.278 286,005 -0.06(-0.92%)
Jun 08, 2015 6.255 6.340 6.224 6.336 351,606 +0.04(+0.65%)
Jun 05, 2015 6.270 6.329 6.220 6.296 289,814 -0.01(-0.09%)
Jun 04, 2015 6.352 6.375 6.232 6.301 379,775 -0.09(-1.39%)
Jun 03, 2015 6.321 6.391 6.321 6.391 285,910 +0.06(+0.98%)
Jun 02, 2015 6.290 6.340 6.286 6.329 272,564 +0.04(+0.62%)
Jun 01, 2015 6.278 6.313 6.267 6.290 372,156 +0.00(+0.06%)
May 29, 2015 6.294 6.313 6.245 6.286 329,428 -0.00(-0.06%)
May 28, 2015 6.232 6.294 6.224 6.290 326,303 +0.05(+0.81%)
May 27, 2015 6.236 6.270 6.224 6.239 376,803 +0.00(+0.00%)
May 26, 2015 6.228 6.259 6.189 6.239 337,948 -0.01(-0.19%)
May 22, 2015 6.197 6.251 6.251 6.251 300,352 +0.04(+0.62%)
May 21, 2015 6.247 6.259 6.181 6.212 476,332 -0.02(-0.25%)
May 20, 2015 6.243 6.278 6.216 6.228 318,329 -0.03(-0.56%)
May 19, 2015 6.220 6.267 6.216 6.263 391,833 +0.05(+0.75%)
May 18, 2015 6.220 6.267 6.201 6.216 434,092 -0.00(-0.06%)
May 15, 2015 6.220 6.259 6.193 6.220 458,197 +0.00(+0.06%)
May 14, 2015 6.143 6.251 6.143 6.216 617,978 +0.12(+1.97%)
May 13, 2015 6.092 6.158 6.088 6.096 581,352 -0.01(-0.13%)
May 12, 2015 6.061 6.112 6.019 6.104 537,992 +0.05(+0.90%)
May 11, 2015 6.030 6.127 6.007 6.050 622,942 +0.02(+0.32%)
May 08, 2015 6.146 6.154 6.030 6.030 446,601 -0.08(-1.33%)
May 07, 2015 6.019 6.166 6.011 6.112 355,791 +0.05(+0.77%)
May 06, 2015 6.115 6.184 6.046 6.065 357,027 -0.06(-1.01%)
May 05, 2015 6.205 6.216 6.112 6.127 252,035 -0.06(-1.00%)
May 04, 2015 6.143 6.216 6.123 6.189 322,234 +0.04(+0.63%)
May 01, 2015 6.158 6.208 6.135 6.150 317,891 -0.02(-0.38%)
Apr 30, 2015 6.201 6.243 6.162 6.174 398,625 -0.03(-0.44%)
Apr 29, 2015 6.247 6.313 6.181 6.201 457,346 -0.06(-0.99%)
Apr 28, 2015 6.216 6.278 6.162 6.263 398,078 +0.07(+1.13%)
Apr 27, 2015 6.232 6.286 6.162 6.193 450,608 -0.05(-0.75%)
Apr 24, 2015 6.270 6.294 6.201 6.239 297,952 -0.04(-0.62%)
Apr 23, 2015 6.263 6.332 6.205 6.278 598,589 +0.04(+0.62%)
Apr 22, 2015 6.243 6.255 6.212 6.239 368,440 -0.01(-0.19%)
Apr 21, 2015 6.236 6.267 6.220 6.251 302,951 +0.00(+0.06%)
Apr 20, 2015 6.228 6.267 6.201 6.247 255,960 +0.02(+0.31%)
Apr 17, 2015 6.247 6.274 6.166 6.228 532,950 -0.03(-0.50%)
Apr 16, 2015 6.201 6.278 6.201 6.259 494,219 +0.03(+0.44%)
Apr 15, 2015 6.220 6.294 6.216 6.232 504,024 -0.01(-0.12%)
Apr 14, 2015 6.193 6.267 6.193 6.239 387,527 +0.02(+0.31%)
Apr 13, 2015 6.177 6.274 6.162 6.220 373,100 +0.06(+0.94%)
Apr 10, 2015 6.208 6.239 6.156 6.162 399,745 -0.07(-1.12%)
Apr 09, 2015 6.131 6.251 6.131 6.232 528,096 +0.09(+1.45%)
Apr 08, 2015 6.158 6.212 6.123 6.143 358,131 -0.04(-0.69%)
Apr 07, 2015 6.177 6.219 6.154 6.185 299,880 -0.02(-0.25%)
Apr 06, 2015 6.146 6.236 6.135 6.201 495,491 +0.00(+0.00%)
Apr 02, 2015 6.170 6.201 6.201 6.201 334,155 +0.01(+0.13%)
Apr 01, 2015 6.236 6.278 6.143 6.193 518,038 -0.02(-0.25%)
Mar 31, 2015 6.313 6.313 6.170 6.208 999,093 -0.06(-0.99%)
Mar 30, 2015 6.255 6.300 6.205 6.270 366,825 +0.04(+0.62%)
Mar 27, 2015 6.166 6.265 6.166 6.232 595,696 +0.05(+0.75%)
Mar 26, 2015 6.146 6.220 6.112 6.185 401,987 +0.00(+0.00%)
Mar 25, 2015 6.162 6.236 6.123 6.185 448,322 +0.01(+0.19%)
Mar 24, 2015 6.158 6.189 6.139 6.174 543,687 -0.01(-0.19%)
Mar 23, 2015 6.243 6.247 6.174 6.185 367,756 -0.05(-0.75%)
Mar 20, 2015 6.123 6.243 6.123 6.232 1,045,229 +0.10(+1.58%)
Mar 19, 2015 6.073 6.143 6.034 6.135 578,792 +0.04(+0.64%)
Mar 18, 2015 6.123 6.154 6.069 6.096 497,700 -0.03(-0.51%)
Mar 17, 2015 6.096 6.189 6.070 6.127 593,457 +0.01(+0.19%)
Mar 16, 2015 6.134 6.150 6.081 6.115 728,724 -0.01(-0.19%)
Mar 13, 2015 6.089 6.153 6.062 6.127 568,236 +0.01(+0.12%)
Mar 12, 2015 6.115 6.146 6.070 6.119 491,564 +0.00(+0.06%)
Mar 11, 2015 6.070 6.157 6.055 6.115 1,228,164 +0.00(+0.00%)
Mar 10, 2015 6.062 6.206 6.006 6.115 964,496 +0.00(+0.00%)
Mar 09, 2015 6.229 6.259 6.085 6.115 513,789 -0.14(-2.18%)
Mar 06, 2015 6.248 6.259 6.157 6.252 543,132 +0.00(+0.00%)
Mar 05, 2015 6.271 6.271 6.184 6.252 377,434 +0.00(+0.00%)
Mar 04, 2015 6.297 6.282 6.161 6.252 413,778 -0.03(-0.48%)
Mar 03, 2015 6.415 6.415 6.248 6.282 586,539 -0.13(-1.95%)
Mar 02, 2015 6.335 6.407 6.316 6.407 709,186 +0.12(+1.87%)
Feb 27, 2015 6.343 6.366 6.240 6.290 677,716 -0.03(-0.42%)
Feb 26, 2015 6.263 6.329 6.240 6.316 525,570 +0.06(+0.97%)
Feb 25, 2015 6.294 6.348 6.233 6.256 467,083 -0.05(-0.72%)
Feb 24, 2015 6.316 6.373 6.237 6.301 553,591 -0.02(-0.24%)
Feb 23, 2015 6.377 6.377 6.278 6.316 483,929 -0.05(-0.71%)
Feb 20, 2015 6.324 6.373 6.313 6.362 529,226 +0.06(+0.96%)
Feb 19, 2015 6.278 6.388 6.191 6.301 672,907 +0.04(+0.67%)
Feb 18, 2015 6.252 6.309 6.184 6.259 400,263 +0.03(+0.43%)
Feb 17, 2015 6.214 6.252 6.168 6.233 385,412 +0.02(+0.37%)
Feb 13, 2015 6.172 6.210 6.210 6.210 427,816 +0.06(+1.05%)
Feb 12, 2015 6.059 6.150 6.059 6.146 544,660 +0.15(+2.46%)
Feb 11, 2015 6.070 6.112 5.975 5.998 392,678 -0.06(-0.94%)
Feb 10, 2015 6.191 6.191 6.017 6.055 558,408 -0.09(-1.48%)
Feb 09, 2015 6.172 6.198 6.078 6.146 429,432 -0.01(-0.18%)
Feb 06, 2015 6.115 6.157 6.062 6.157 424,586 +0.09(+1.44%)
Feb 05, 2015 6.059 6.115 5.998 6.070 461,406 +0.08(+1.26%)
Feb 04, 2015 6.172 6.172 5.964 5.994 627,183 -0.15(-2.41%)
Feb 03, 2015 6.081 6.157 6.006 6.142 571,868 +0.13(+2.14%)
Feb 02, 2015 6.032 6.032 5.953 6.013 736,520 +0.04(+0.70%)
Jan 30, 2015 6.009 6.009 5.968 5.971 495,064 -0.04(-0.69%)
Jan 29, 2015 6.013 6.062 5.953 6.013 696,399 +0.02(+0.38%)
Jan 28, 2015 6.062 6.062 5.945 5.990 428,437 -0.04(-0.69%)
Jan 27, 2015 6.066 6.066 5.971 6.032 563,221 -0.05(-0.87%)
Jan 26, 2015 5.949 6.108 5.843 6.085 1,241,914 +0.15(+2.55%)
Jan 23, 2015 5.911 6.059 5.824 5.934 819,664 +0.05(+0.77%)
Jan 22, 2015 5.831 5.899 5.657 5.888 1,561,487 +0.12(+2.10%)
Jan 21, 2015 5.846 5.869 5.706 5.767 1,292,735 -0.10(-1.68%)
Jan 20, 2015 5.930 5.949 5.814 5.865 845,660 -0.08(-1.40%)
Jan 16, 2015 6.043 6.093 5.941 5.949 743,839 -0.13(-2.06%)
Jan 15, 2015 6.040 6.108 6.006 6.074 886,906 +0.07(+1.20%)
Jan 14, 2015 6.021 6.051 5.949 6.002 381,746 -0.04(-0.69%)
Jan 13, 2015 6.093 6.131 5.987 6.043 701,300 -0.02(-0.37%)
Jan 12, 2015 6.153 6.153 6.036 6.066 465,515 -0.06(-0.99%)
Jan 09, 2015 6.131 6.191 6.089 6.127 558,690 -0.03(-0.43%)
Jan 08, 2015 6.081 6.165 6.043 6.153 644,351 +0.07(+1.12%)
Jan 07, 2015 6.203 6.231 6.025 6.085 861,411 -0.12(-1.89%)
Jan 06, 2015 6.388 6.388 6.161 6.203 679,801 -0.16(-2.56%)
Jan 05, 2015 6.320 6.388 6.240 6.366 578,534 +0.00(+0.06%)
Jan 02, 2015 6.366 6.369 6.237 6.362 626,790 +0.00(+0.06%)
Dec 31, 2014 6.305 6.358 6.358 6.358 1,558,457 +0.13(+2.01%)
Dec 30, 2014 6.112 6.256 6.028 6.233 1,191,202 +0.09(+1.54%)
Dec 29, 2014 6.184 6.206 6.081 6.138 535,148 -0.02(-0.31%)
Dec 26, 2014 6.165 6.218 6.142 6.157 334,465 +0.00(+0.06%)
Dec 24, 2014 6.275 6.153 6.153 6.153 461,335 -0.09(-1.40%)
Dec 23, 2014 6.225 6.252 6.142 6.240 635,847 +0.07(+1.10%)
Dec 22, 2014 6.271 6.271 6.125 6.172 518,386 -0.12(-1.93%)
Dec 19, 2014 6.233 6.309 6.191 6.294 975,813 +0.05(+0.85%)
Dec 18, 2014 6.115 6.248 6.040 6.240 1,060,336 +0.33(+5.64%)
Dec 17, 2014 5.854 5.979 5.854 5.907 1,039,048 +0.04(+0.71%)
Dec 16, 2014 5.911 6.009 5.831 5.865 1,175,760 -0.08(-1.28%)
Dec 15, 2014 6.078 6.195 5.930 5.941 1,297,322 -0.08(-1.32%)
Dec 12, 2014 6.062 6.062 5.949 6.021 1,429,531 -0.07(-1.12%)
Dec 11, 2014 6.146 6.218 6.081 6.089 746,900 -0.06(-0.99%)
Dec 10, 2014 6.256 6.267 6.100 6.150 927,481 -0.13(-2.11%)
Dec 09, 2014 6.138 6.312 6.025 6.282 1,828,720 +0.14(+2.28%)
Dec 08, 2014 6.233 6.324 6.115 6.142 1,467,029 -0.09(-1.46%)
Dec 05, 2014 6.252 6.324 6.214 6.233 567,373 -0.02(-0.30%)
Dec 04, 2014 6.384 6.388 6.252 6.252 1,253,535 +0.02(+0.30%)
Dec 03, 2014 6.233 6.281 6.229 6.233 830,496 +0.00(+0.00%)
Dec 02, 2014 6.292 6.299 6.211 6.233 626,525 -0.00(-0.06%)
Dec 01, 2014 6.303 6.307 6.226 6.237 1,201,600 -0.07(-1.11%)
Nov 28, 2014 6.292 6.322 6.285 6.307 507,576 +0.02(+0.29%)
Nov 26, 2014 6.303 6.288 6.288 6.288 810,417 +0.00(+0.06%)
Nov 25, 2014 6.229 6.285 6.229 6.285 1,093,492 +0.06(+0.89%)
Nov 24, 2014 6.248 6.248 6.211 6.229 1,093,873 +0.04(+0.60%)
Nov 21, 2014 6.237 6.259 6.192 6.192 11,935,795 -0.27(-4.12%)
Nov 20, 2014 6.355 6.484 6.322 6.458 947,565 +0.15(+2.34%)
Nov 19, 2014 6.318 6.377 6.311 6.311 466,119 +0.00(+0.06%)
Nov 18, 2014 6.355 6.377 6.303 6.307 420,954 -0.02(-0.29%)
Nov 17, 2014 6.336 6.370 6.285 6.325 476,371 -0.01(-0.18%)
Nov 14, 2014 6.366 6.381 6.303 6.336 510,254 +0.01(+0.12%)
Nov 13, 2014 6.362 6.362 6.288 6.329 506,102 -0.00(-0.06%)
Nov 12, 2014 6.311 6.373 6.270 6.333 547,150 +0.03(+0.53%)
Nov 11, 2014 6.377 6.403 6.285 6.299 734,414 -0.06(-0.87%)
Nov 10, 2014 6.274 6.392 6.240 6.355 846,847 +0.10(+1.54%)
Nov 07, 2014 6.185 6.285 6.159 6.259 672,602 +0.10(+1.68%)
Nov 06, 2014 6.185 6.244 6.092 6.155 441,517 +0.01(+0.24%)
Nov 05, 2014 6.200 6.200 6.113 6.140 550,685 -0.00(-0.06%)
Nov 04, 2014 6.166 6.203 6.108 6.144 441,596 -0.03(-0.48%)
Nov 03, 2014 6.207 6.288 6.111 6.174 440,116 -0.07(-1.12%)
Oct 31, 2014 6.174 6.296 6.089 6.244 920,559 +0.14(+2.30%)
Oct 30, 2014 6.092 6.115 6.044 6.104 321,029 +0.03(+0.55%)
Oct 29, 2014 6.063 6.148 6.026 6.070 754,012 +0.04(+0.74%)
Oct 28, 2014 6.030 6.048 5.963 6.026 558,508 +0.03(+0.56%)
Oct 27, 2014 5.908 6.048 5.945 5.993 887,636 +0.05(+0.81%)
Oct 24, 2014 5.871 5.956 5.858 5.945 506,418 +0.06(+0.94%)
Oct 23, 2014 5.996 5.996 5.830 5.889 711,527 -0.05(-0.87%)
Oct 22, 2014 5.956 6.000 5.915 5.941 543,847 +0.01(+0.12%)
Oct 21, 2014 5.885 5.933 5.885 5.933 732,667 +0.03(+0.50%)
Oct 20, 2014 5.952 5.993 5.867 5.904 681,542 -0.08(-1.30%)
Oct 17, 2014 6.000 6.000 5.941 5.982 686,195 +0.03(+0.56%)
Oct 16, 2014 5.645 5.952 5.638 5.948 1,167,620 +0.31(+5.51%)
Oct 15, 2014 5.697 5.708 5.556 5.638 1,062,528 -0.05(-0.85%)
Oct 14, 2014 5.704 5.741 5.667 5.686 622,868 -0.02(-0.32%)
Oct 13, 2014 5.734 5.782 5.675 5.704 940,503 +0.00(+0.06%)
Oct 10, 2014 5.867 5.867 5.645 5.701 935,017 -0.15(-2.53%)
Oct 09, 2014 5.893 5.911 5.838 5.848 547,956 -0.03(-0.50%)
Oct 08, 2014 5.882 5.893 5.789 5.878 747,620 -0.03(-0.56%)
Oct 07, 2014 5.896 5.941 5.852 5.911 633,853 +0.01(+0.13%)
Oct 06, 2014 5.908 5.941 5.895 5.904 504,911 -0.02(-0.31%)
Oct 03, 2014 5.926 5.974 5.896 5.922 770,031 +0.00(+0.00%)
Oct 02, 2014 6.033 6.033 5.852 5.922 1,132,733 -0.08(-1.35%)
Oct 01, 2014 5.967 6.007 5.923 6.004 1,013,332 +0.06(+1.06%)
Sep 30, 2014 6.092 6.098 5.941 5.941 1,400,904 -0.12(-1.95%)
Sep 29, 2014 6.067 6.084 6.026 6.059 998,119 -0.01(-0.24%)
Sep 26, 2014 6.048 6.118 6.033 6.074 680,771 +0.01(+0.18%)
Sep 25, 2014 6.122 6.144 6.000 6.063 1,098,693 -0.04(-0.67%)
Sep 24, 2014 6.059 6.107 6.044 6.104 576,886 +0.04(+0.67%)
Sep 23, 2014 6.089 6.133 6.037 6.063 597,715 -0.01(-0.12%)
Sep 22, 2014 6.126 6.145 6.037 6.070 681,688 -0.08(-1.32%)
Sep 19, 2014 6.200 6.203 6.081 6.152 1,318,837 -0.03(-0.54%)
Sep 18, 2014 6.222 6.236 6.181 6.185 310,847 -0.01(-0.18%)
Sep 17, 2014 6.159 6.233 6.152 6.196 501,568 +0.07(+1.15%)
Sep 16, 2014 6.181 6.251 6.085 6.126 898,145 -0.07(-1.19%)
Sep 15, 2014 6.303 6.303 6.181 6.200 722,328 -0.10(-1.64%)
Sep 12, 2014 6.333 6.373 6.288 6.303 967,425 -0.04(-0.64%)
Sep 11, 2014 6.366 6.384 6.304 6.344 624,836 +0.00(+0.06%)
Sep 10, 2014 6.366 6.384 6.300 6.340 526,993 -0.00(-0.06%)
Sep 09, 2014 6.315 6.369 6.279 6.344 680,438 +0.05(+0.75%)
Sep 08, 2014 6.351 6.402 6.286 6.297 633,182 -0.03(-0.51%)
Sep 05, 2014 6.384 6.386 6.311 6.329 511,897 -0.05(-0.79%)
Sep 04, 2014 6.409 6.413 6.340 6.380 666,489 +0.01(+0.23%)
Sep 03, 2014 6.391 6.391 6.328 6.366 625,629 +0.00(+0.06%)
Sep 02, 2014 6.391 6.405 6.351 6.362 541,928 -0.02(-0.34%)
Aug 29, 2014 6.391 6.384 6.384 6.384 521,693 +0.01(+0.23%)
Aug 28, 2014 6.337 6.372 6.250 6.369 654,094 +0.05(+0.74%)
Aug 27, 2014 6.391 6.401 6.304 6.322 785,382 -0.04(-0.63%)
Aug 26, 2014 6.395 6.398 6.333 6.362 716,838 -0.01(-0.17%)
Aug 25, 2014 6.271 6.387 6.235 6.373 2,011,972 +0.10(+1.62%)
Aug 22, 2014 6.275 6.279 6.217 6.271 551,777 +0.01(+0.23%)
Aug 21, 2014 6.242 6.275 6.228 6.257 461,305 +0.02(+0.29%)
Aug 20, 2014 6.268 6.268 6.195 6.239 597,890 -0.03(-0.46%)
Aug 19, 2014 6.268 6.271 6.246 6.268 822,870 +0.01(+0.12%)
Aug 18, 2014 6.210 6.279 6.206 6.261 1,130,086 +0.05(+0.82%)
Aug 15, 2014 6.199 6.242 6.163 6.210 478,723 +0.02(+0.35%)
Aug 14, 2014 6.246 6.246 6.184 6.188 589,093 -0.05(-0.75%)
Aug 13, 2014 6.224 6.264 6.219 6.235 443,240 +0.02(+0.29%)
Aug 12, 2014 6.206 6.246 6.152 6.217 672,310 -0.03(-0.41%)
Aug 11, 2014 6.304 6.304 6.232 6.242 542,287 -0.03(-0.52%)
Aug 08, 2014 6.203 6.275 6.192 6.275 705,026 +0.08(+1.23%)
Aug 07, 2014 6.166 6.246 6.156 6.199 831,337 +0.04(+0.71%)
Aug 06, 2014 6.192 6.224 6.156 6.156 1,102,695 -0.06(-0.99%)
Aug 05, 2014 6.210 6.246 6.192 6.217 630,274 -0.01(-0.17%)
Aug 04, 2014 6.217 6.246 6.195 6.228 780,499 +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.