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 (%)
Aug 31, 2020 6.535 6.535 6.436 6.509 249,591 -0.03(-0.40%)
Aug 28, 2020 6.555 6.601 6.496 6.535 287,065 +0.04(+0.61%)
Aug 27, 2020 6.522 6.588 6.436 6.496 307,998 +0.03(+0.41%)
Aug 26, 2020 6.489 6.581 6.436 6.469 324,390 -0.05(-0.81%)
Aug 25, 2020 6.601 6.601 6.443 6.522 222,564 -0.05(-0.70%)
Aug 24, 2020 6.397 6.568 6.359 6.568 251,557 +0.15(+2.37%)
Aug 21, 2020 6.403 6.443 6.271 6.416 486,724 +0.01(+0.10%)
Aug 20, 2020 6.436 6.496 6.397 6.410 225,138 -0.02(-0.31%)
Aug 19, 2020 6.430 6.509 6.397 6.430 275,195 -0.01(-0.10%)
Aug 18, 2020 6.515 6.535 6.403 6.436 323,105 -0.05(-0.71%)
Aug 17, 2020 6.509 6.548 6.463 6.482 328,468 -0.07(-1.01%)
Aug 14, 2020 6.542 6.577 6.476 6.548 254,496 -0.02(-0.30%)
Aug 13, 2020 6.614 6.700 6.529 6.568 228,478 -0.03(-0.50%)
Aug 12, 2020 6.806 6.839 6.548 6.601 415,280 -0.12(-1.77%)
Aug 11, 2020 6.846 6.905 6.687 6.720 492,479 -0.07(-0.97%)
Aug 10, 2020 6.641 6.902 6.641 6.786 643,502 +0.15(+2.19%)
Aug 07, 2020 6.535 6.671 6.489 6.641 911,793 +0.19(+2.97%)
Aug 06, 2020 6.588 6.816 6.436 6.449 903,875 -0.15(-2.20%)
Aug 05, 2020 6.555 6.595 6.456 6.595 846,357 +0.07(+1.01%)
Aug 04, 2020 6.502 6.535 6.426 6.529 339,840 +0.06(+0.87%)
Aug 03, 2020 6.502 6.535 6.449 6.473 387,502 -0.02(-0.25%)
Jul 31, 2020 6.476 6.509 6.397 6.489 418,100 +0.01(+0.20%)
Jul 30, 2020 6.456 6.482 6.377 6.476 345,378 -0.03(-0.41%)
Jul 29, 2020 6.370 6.502 6.337 6.502 315,113 +0.13(+1.97%)
Jul 28, 2020 6.370 6.431 6.337 6.377 265,860 +0.01(+0.10%)
Jul 27, 2020 6.357 6.403 6.311 6.370 288,277 +0.00(+0.00%)
Jul 24, 2020 6.410 6.430 6.291 6.370 556,559 +0.00(+0.00%)
Jul 23, 2020 6.403 6.522 6.311 6.370 509,851 -0.01(-0.10%)
Jul 22, 2020 6.331 6.443 6.291 6.377 426,158 +0.05(+0.84%)
Jul 21, 2020 6.179 6.357 6.164 6.324 489,546 +0.18(+3.01%)
Jul 20, 2020 6.073 6.149 6.020 6.139 370,699 +0.06(+0.98%)
Jul 17, 2020 6.139 6.172 6.007 6.080 199,355 -0.03(-0.43%)
Jul 16, 2020 6.047 6.126 6.025 6.106 336,559 -0.07(-1.18%)
Jul 15, 2020 6.060 6.185 5.994 6.179 373,800 +0.15(+2.52%)
Jul 14, 2020 5.968 6.060 5.895 6.027 303,426 -0.01(-0.11%)
Jul 13, 2020 5.954 6.159 5.896 6.034 359,947 +0.15(+2.47%)
Jul 10, 2020 5.789 5.915 5.776 5.888 331,754 +0.11(+1.94%)
Jul 09, 2020 5.921 5.941 5.763 5.776 454,639 -0.18(-3.10%)
Jul 08, 2020 5.842 6.020 5.842 5.961 313,104 +0.10(+1.69%)
Jul 07, 2020 6.073 6.106 5.816 5.862 690,725 -0.25(-4.10%)
Jul 06, 2020 6.053 6.192 5.974 6.113 716,226 +0.18(+3.12%)
Jul 02, 2020 6.034 6.119 5.902 5.928 407,496 -0.03(-0.44%)
Jul 01, 2020 6.034 6.119 5.842 5.954 537,761 -0.08(-1.31%)
Jun 30, 2020 6.053 6.212 5.842 6.034 627,257 +0.09(+1.44%)
Jun 29, 2020 5.869 5.981 5.809 5.948 367,878 +0.13(+2.27%)
Jun 26, 2020 5.816 5.855 5.796 5.816 383,865 +0.00(+0.00%)
Jun 25, 2020 5.809 5.968 5.776 5.816 346,828 -0.01(-0.11%)
Jun 24, 2020 5.822 5.895 5.571 5.822 774,319 -0.22(-3.71%)
Jun 23, 2020 6.199 6.212 5.981 6.047 429,660 -0.09(-1.40%)
Jun 22, 2020 6.251 6.324 6.053 6.133 376,380 -0.11(-1.80%)
Jun 19, 2020 6.192 6.455 6.146 6.245 617,153 +0.07(+1.07%)
Jun 18, 2020 6.232 6.364 6.093 6.179 641,153 -0.07(-1.06%)
Jun 17, 2020 6.535 6.548 6.139 6.245 450,122 -0.26(-4.06%)
Jun 16, 2020 6.601 6.727 6.390 6.509 557,613 +0.09(+1.44%)
Jun 15, 2020 6.370 6.489 5.987 6.416 852,454 -0.05(-0.82%)
Jun 12, 2020 6.393 6.485 6.062 6.469 1,081,921 +0.43(+7.17%)
Jun 11, 2020 6.272 6.399 5.941 6.036 921,697 -0.54(-8.23%)
Jun 10, 2020 6.769 6.833 6.406 6.577 661,539 -0.20(-2.91%)
Jun 09, 2020 6.864 6.909 6.705 6.775 488,776 -0.11(-1.66%)
Jun 08, 2020 6.718 6.991 6.698 6.889 622,986 +0.29(+4.44%)
Jun 05, 2020 6.718 6.889 6.558 6.597 1,084,591 +0.11(+1.67%)
Jun 04, 2020 6.558 6.676 6.393 6.488 544,645 -0.10(-1.55%)
Jun 03, 2020 6.565 6.651 6.501 6.590 646,874 +0.11(+1.67%)
Jun 02, 2020 6.571 6.628 6.380 6.482 462,349 -0.08(-1.26%)
Jun 01, 2020 6.565 6.632 6.527 6.565 432,074 +0.07(+1.08%)
May 29, 2020 6.285 6.558 6.068 6.495 736,567 +0.16(+2.51%)
May 28, 2020 6.520 6.590 6.291 6.336 441,324 -0.15(-2.26%)
May 27, 2020 6.482 6.527 6.285 6.482 490,706 +0.17(+2.72%)
May 26, 2020 6.482 6.673 6.272 6.310 797,854 -0.04(-0.60%)
May 22, 2020 6.291 6.425 6.195 6.348 534,600 +0.10(+1.63%)
May 21, 2020 5.941 6.266 5.941 6.246 433,107 +0.34(+5.71%)
May 20, 2020 5.756 5.992 5.686 5.909 661,506 +0.16(+2.77%)
May 19, 2020 5.603 5.858 5.521 5.750 487,090 +0.20(+3.67%)
May 18, 2020 5.565 5.622 5.508 5.546 351,696 +0.22(+4.19%)
May 15, 2020 5.285 5.438 5.164 5.323 397,495 -0.04(-0.71%)
May 14, 2020 5.113 5.444 4.890 5.361 525,023 +0.22(+4.21%)
May 13, 2020 5.393 5.393 4.973 5.145 789,451 -0.18(-3.35%)
May 12, 2020 5.731 5.794 5.253 5.323 939,845 +0.04(+0.84%)
May 11, 2020 5.253 5.336 5.119 5.279 377,376 -0.02(-0.36%)
May 08, 2020 5.304 5.425 5.209 5.298 376,293 +0.06(+1.22%)
May 07, 2020 5.189 5.387 5.094 5.234 504,542 +0.09(+1.73%)
May 06, 2020 5.043 5.234 4.916 5.145 416,425 +0.17(+3.32%)
May 05, 2020 5.158 5.355 4.922 4.979 675,845 -0.09(-1.76%)
May 04, 2020 5.037 5.177 4.884 5.068 568,864 -0.13(-2.57%)
May 01, 2020 5.412 5.489 5.107 5.202 483,087 -0.32(-5.77%)
Apr 30, 2020 5.457 5.546 5.312 5.521 831,127 +0.04(+0.81%)
Apr 29, 2020 5.253 5.590 5.253 5.476 763,611 +0.38(+7.37%)
Apr 28, 2020 5.508 5.648 5.081 5.100 759,234 -0.25(-4.76%)
Apr 27, 2020 4.897 5.470 4.655 5.355 1,247,391 +0.46(+9.36%)
Apr 24, 2020 4.648 4.906 4.604 4.897 807,711 +0.30(+6.51%)
Apr 23, 2020 4.585 4.674 4.438 4.597 532,951 +0.06(+1.26%)
Apr 22, 2020 4.826 4.865 4.483 4.540 518,424 -0.20(-4.30%)
Apr 21, 2020 4.546 4.839 4.534 4.744 692,798 -0.02(-0.40%)
Apr 20, 2020 4.877 4.935 4.546 4.763 866,251 -0.08(-1.64%)
Apr 17, 2020 5.221 5.476 4.826 4.842 1,033,078 -0.16(-3.12%)
Apr 16, 2020 4.967 5.158 4.814 4.998 1,040,807 +0.03(+0.64%)
Apr 15, 2020 5.088 5.088 4.763 4.967 1,455,449 -0.13(-2.62%)
Apr 14, 2020 4.935 5.145 4.902 5.100 1,130,522 +0.29(+6.09%)
Apr 13, 2020 4.655 4.858 4.311 4.807 1,632,844 +0.24(+5.30%)
Apr 09, 2020 4.540 5.158 4.317 4.565 1,883,508 +0.30(+7.02%)
Apr 08, 2020 4.050 4.501 4.050 4.266 1,001,350 +0.36(+9.30%)
Apr 07, 2020 3.719 4.128 3.693 3.903 829,155 +0.44(+12.68%)
Apr 06, 2020 3.483 3.757 3.407 3.464 791,656 +0.14(+4.21%)
Apr 03, 2020 3.585 3.699 3.107 3.324 1,056,165 -0.11(-3.33%)
Apr 02, 2020 3.540 3.598 3.375 3.438 473,311 -0.11(-3.23%)
Apr 01, 2020 3.820 3.910 3.540 3.553 872,416 -0.43(-10.72%)
Mar 31, 2020 4.311 4.521 3.961 3.980 1,131,260 -0.18(-4.29%)
Mar 30, 2020 4.890 5.011 4.081 4.158 1,550,863 -0.73(-14.86%)
Mar 27, 2020 4.432 5.113 4.304 4.884 1,671,332 +0.30(+6.53%)
Mar 26, 2020 4.139 5.259 4.139 4.585 1,673,361 +0.51(+12.50%)
Mar 25, 2020 3.859 4.801 3.719 4.075 1,984,760 +0.30(+7.93%)
Mar 24, 2020 3.260 4.081 3.260 3.776 1,541,271 +0.48(+14.48%)
Mar 23, 2020 3.820 3.827 3.184 3.298 1,534,039 -0.53(-13.81%)
Mar 20, 2020 4.393 4.750 3.789 3.827 1,804,197 -0.46(-10.83%)
Mar 19, 2020 2.802 4.527 2.560 4.292 2,707,321 +1.49(+53.18%)
Mar 18, 2020 4.132 4.183 2.802 2.802 2,803,568 -1.67(-37.32%)
Mar 17, 2020 4.814 4.983 4.368 4.470 1,777,476 -0.31(-6.52%)
Mar 16, 2020 3.222 5.361 3.222 4.782 2,330,078 -1.48(-23.60%)
Mar 13, 2020 6.523 6.566 6.087 6.259 1,209,294 -0.02(-0.39%)
Mar 12, 2020 6.646 6.714 6.149 6.284 1,262,947 -0.79(-11.12%)
Mar 11, 2020 7.297 7.402 7.030 7.070 1,290,205 -0.36(-4.80%)
Mar 10, 2020 7.764 7.813 7.260 7.426 1,270,786 -0.15(-1.95%)
Mar 09, 2020 7.764 7.832 7.531 7.574 1,417,137 -0.69(-8.33%)
Mar 06, 2020 8.292 8.335 8.108 8.262 723,004 -0.16(-1.90%)
Mar 05, 2020 8.354 8.495 8.292 8.421 792,674 -0.06(-0.65%)
Mar 04, 2020 8.440 8.513 8.397 8.477 618,877 +0.14(+1.69%)
Mar 03, 2020 8.335 8.581 8.286 8.335 1,045,094 +0.02(+0.30%)
Mar 02, 2020 8.071 8.363 8.062 8.311 1,140,782 +0.27(+3.36%)
Feb 28, 2020 8.090 8.096 7.862 8.040 1,821,268 -0.20(-2.39%)
Feb 27, 2020 8.335 8.384 8.016 8.237 1,579,822 -0.16(-1.90%)
Feb 26, 2020 8.477 8.538 8.344 8.397 1,249,739 -0.06(-0.73%)
Feb 25, 2020 8.814 8.839 8.430 8.458 1,271,926 -0.34(-3.84%)
Feb 24, 2020 8.722 8.833 8.722 8.796 559,004 -0.13(-1.45%)
Feb 21, 2020 9.060 9.060 8.907 8.925 477,336 -0.14(-1.49%)
Feb 20, 2020 8.986 9.066 8.980 9.060 328,282 +0.09(+0.96%)
Feb 19, 2020 9.017 9.034 8.962 8.974 479,431 -0.02(-0.27%)
Feb 18, 2020 8.919 9.048 8.919 8.999 804,724 +0.08(+0.90%)
Feb 14, 2020 8.925 8.964 8.907 8.919 315,185 -0.02(-0.21%)
Feb 13, 2020 8.907 8.943 8.894 8.937 255,200 +0.03(+0.34%)
Feb 12, 2020 8.937 8.948 8.894 8.907 263,905 -0.01(-0.07%)
Feb 11, 2020 8.814 8.925 8.811 8.913 321,526 +0.10(+1.11%)
Feb 10, 2020 8.790 8.851 8.784 8.814 558,815 +0.02(+0.28%)
Feb 07, 2020 8.833 8.870 8.784 8.790 514,780 -0.04(-0.49%)
Feb 06, 2020 8.919 8.937 8.827 8.833 482,591 -0.06(-0.62%)
Feb 05, 2020 8.851 8.918 8.839 8.888 490,133 +0.06(+0.63%)
Feb 04, 2020 8.827 8.857 8.804 8.833 444,480 +0.02(+0.21%)
Feb 03, 2020 8.771 8.839 8.735 8.814 401,807 +0.07(+0.77%)
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%)
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.