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, 2020 6.458 6.490 6.379 6.471 419,286 +0.01(+0.20%)
Jul 30, 2020 6.438 6.464 6.359 6.458 346,357 -0.03(-0.41%)
Jul 29, 2020 6.352 6.484 6.319 6.484 316,006 +0.13(+1.97%)
Jul 28, 2020 6.352 6.413 6.319 6.359 266,614 +0.01(+0.10%)
Jul 27, 2020 6.339 6.385 6.293 6.352 289,094 +0.00(+0.00%)
Jul 24, 2020 6.392 6.411 6.273 6.352 558,136 +0.00(+0.00%)
Jul 23, 2020 6.385 6.504 6.293 6.352 511,296 -0.01(-0.10%)
Jul 22, 2020 6.313 6.425 6.273 6.359 427,366 +0.05(+0.84%)
Jul 21, 2020 6.161 6.339 6.146 6.306 490,934 +0.18(+3.01%)
Jul 20, 2020 6.056 6.132 6.003 6.122 371,750 +0.06(+0.98%)
Jul 17, 2020 6.122 6.155 5.990 6.063 199,920 -0.03(-0.43%)
Jul 16, 2020 6.030 6.109 6.008 6.089 337,513 -0.07(-1.18%)
Jul 15, 2020 6.043 6.168 5.977 6.161 374,860 +0.15(+2.52%)
Jul 14, 2020 5.951 6.043 5.878 6.010 304,286 -0.01(-0.11%)
Jul 13, 2020 5.938 6.142 5.879 6.017 360,967 +0.14(+2.47%)
Jul 10, 2020 5.773 5.898 5.760 5.872 332,694 +0.11(+1.94%)
Jul 09, 2020 5.905 5.924 5.747 5.760 455,928 -0.18(-3.10%)
Jul 08, 2020 5.826 6.003 5.826 5.944 313,992 +0.10(+1.69%)
Jul 07, 2020 6.056 6.089 5.799 5.845 692,683 -0.25(-4.10%)
Jul 06, 2020 6.036 6.174 5.957 6.096 718,257 +0.18(+3.12%)
Jul 02, 2020 6.017 6.102 5.885 5.911 408,652 -0.03(-0.44%)
Jul 01, 2020 6.017 6.102 5.826 5.938 539,285 -0.08(-1.31%)
Jun 30, 2020 6.036 6.194 5.826 6.017 629,035 +0.09(+1.44%)
Jun 29, 2020 5.852 5.964 5.793 5.931 368,921 +0.13(+2.27%)
Jun 26, 2020 5.799 5.839 5.780 5.799 384,953 +0.00(+0.00%)
Jun 25, 2020 5.793 5.951 5.760 5.799 347,811 -0.01(-0.11%)
Jun 24, 2020 5.806 5.878 5.556 5.806 776,515 -0.22(-3.71%)
Jun 23, 2020 6.181 6.194 5.964 6.030 430,878 -0.09(-1.40%)
Jun 22, 2020 6.234 6.306 6.036 6.115 377,447 -0.11(-1.80%)
Jun 19, 2020 6.174 6.437 6.128 6.227 618,902 +0.07(+1.07%)
Jun 18, 2020 6.214 6.346 6.076 6.161 642,970 -0.07(-1.06%)
Jun 17, 2020 6.517 6.530 6.122 6.227 451,398 -0.26(-4.06%)
Jun 16, 2020 6.583 6.708 6.372 6.490 559,194 +0.09(+1.44%)
Jun 15, 2020 6.352 6.471 5.970 6.398 854,871 -0.05(-0.82%)
Jun 12, 2020 6.375 6.467 6.045 6.451 1,084,988 +0.43(+7.17%)
Jun 11, 2020 6.254 6.381 5.924 6.019 924,309 -0.54(-8.23%)
Jun 10, 2020 6.749 6.814 6.387 6.559 663,414 -0.20(-2.91%)
Jun 09, 2020 6.845 6.889 6.686 6.756 490,161 -0.11(-1.66%)
Jun 08, 2020 6.699 6.972 6.680 6.870 624,752 +0.29(+4.44%)
Jun 05, 2020 6.699 6.870 6.540 6.578 1,087,666 +0.11(+1.67%)
Jun 04, 2020 6.540 6.657 6.375 6.470 546,189 -0.10(-1.55%)
Jun 03, 2020 6.546 6.632 6.483 6.572 648,708 +0.11(+1.67%)
Jun 02, 2020 6.553 6.610 6.362 6.464 463,659 -0.08(-1.26%)
Jun 01, 2020 6.546 6.613 6.508 6.546 433,299 +0.07(+1.08%)
May 29, 2020 6.267 6.540 6.051 6.476 738,655 +0.16(+2.51%)
May 28, 2020 6.502 6.572 6.273 6.318 442,575 -0.15(-2.26%)
May 27, 2020 6.464 6.508 6.267 6.464 492,097 +0.17(+2.72%)
May 26, 2020 6.464 6.654 6.254 6.292 800,116 -0.04(-0.60%)
May 22, 2020 6.273 6.407 6.178 6.330 536,115 +0.10(+1.63%)
May 21, 2020 5.924 6.248 5.924 6.229 434,335 +0.34(+5.71%)
May 20, 2020 5.740 5.975 5.670 5.892 663,381 +0.16(+2.77%)
May 19, 2020 5.587 5.841 5.505 5.733 488,471 +0.20(+3.67%)
May 18, 2020 5.549 5.606 5.492 5.530 352,693 +0.22(+4.19%)
May 15, 2020 5.270 5.422 5.149 5.308 398,621 -0.04(-0.71%)
May 14, 2020 5.099 5.429 4.876 5.346 526,511 +0.22(+4.21%)
May 13, 2020 5.378 5.378 4.959 5.130 791,689 -0.18(-3.35%)
May 12, 2020 5.714 5.778 5.238 5.308 942,510 +0.04(+0.84%)
May 11, 2020 5.238 5.321 5.105 5.264 378,446 -0.02(-0.36%)
May 08, 2020 5.289 5.410 5.194 5.283 377,360 +0.06(+1.22%)
May 07, 2020 5.175 5.372 5.080 5.219 505,972 +0.09(+1.73%)
May 06, 2020 5.029 5.219 4.902 5.130 417,606 +0.17(+3.32%)
May 05, 2020 5.143 5.340 4.908 4.965 677,761 -0.09(-1.76%)
May 04, 2020 5.022 5.162 4.870 5.054 570,476 -0.13(-2.57%)
May 01, 2020 5.397 5.473 5.092 5.187 484,457 -0.32(-5.77%)
Apr 30, 2020 5.441 5.530 5.297 5.505 833,483 +0.04(+0.81%)
Apr 29, 2020 5.238 5.574 5.238 5.460 765,776 +0.37(+7.37%)
Apr 28, 2020 5.492 5.632 5.067 5.086 761,386 -0.25(-4.76%)
Apr 27, 2020 4.883 5.454 4.641 5.340 1,250,927 +0.46(+9.36%)
Apr 24, 2020 4.635 4.892 4.591 4.883 810,001 +0.30(+6.51%)
Apr 23, 2020 4.572 4.660 4.426 4.584 534,462 +0.06(+1.26%)
Apr 22, 2020 4.813 4.851 4.470 4.527 519,893 -0.20(-4.30%)
Apr 21, 2020 4.533 4.826 4.521 4.730 694,762 -0.02(-0.40%)
Apr 20, 2020 4.864 4.921 4.533 4.749 868,707 -0.08(-1.64%)
Apr 17, 2020 5.206 5.460 4.813 4.829 1,036,007 -0.16(-3.12%)
Apr 16, 2020 4.953 5.143 4.800 4.984 1,043,757 +0.03(+0.64%)
Apr 15, 2020 5.073 5.073 4.749 4.953 1,459,575 -0.13(-2.62%)
Apr 14, 2020 4.921 5.130 4.888 5.086 1,133,727 +0.29(+6.09%)
Apr 13, 2020 4.641 4.845 4.299 4.794 1,637,473 +0.24(+5.30%)
Apr 09, 2020 4.527 5.143 4.305 4.553 1,888,847 +0.30(+7.01%)
Apr 08, 2020 4.038 4.488 4.038 4.254 1,004,188 +0.36(+9.30%)
Apr 07, 2020 3.708 4.116 3.682 3.892 831,505 +0.44(+12.68%)
Apr 06, 2020 3.473 3.746 3.397 3.454 793,900 +0.14(+4.21%)
Apr 03, 2020 3.575 3.689 3.099 3.314 1,059,159 -0.11(-3.33%)
Apr 02, 2020 3.530 3.587 3.365 3.429 474,653 -0.11(-3.23%)
Apr 01, 2020 3.810 3.899 3.530 3.543 874,889 -0.43(-10.72%)
Mar 31, 2020 4.299 4.508 3.949 3.968 1,134,467 -0.18(-4.29%)
Mar 30, 2020 4.876 4.997 4.070 4.146 1,555,260 -0.72(-14.86%)
Mar 27, 2020 4.419 5.099 4.292 4.870 1,676,070 +0.30(+6.53%)
Mar 26, 2020 4.127 5.245 4.127 4.572 1,678,105 +0.51(+12.50%)
Mar 25, 2020 3.848 4.787 3.708 4.064 1,990,386 +0.30(+7.93%)
Mar 24, 2020 3.251 4.070 3.251 3.765 1,545,640 +0.48(+14.48%)
Mar 23, 2020 3.810 3.816 3.175 3.289 1,538,387 -0.53(-13.81%)
Mar 20, 2020 4.381 4.737 3.778 3.816 1,809,312 -0.46(-10.83%)
Mar 19, 2020 2.794 4.514 2.552 4.279 2,714,996 +1.49(+53.18%)
Mar 18, 2020 4.121 4.172 2.794 2.794 2,811,516 -1.66(-37.32%)
Mar 17, 2020 4.800 4.969 4.356 4.457 1,782,515 -0.31(-6.52%)
Mar 16, 2020 3.213 5.346 3.213 4.768 2,336,683 -1.47(-23.60%)
Mar 13, 2020 6.505 6.548 6.070 6.241 1,212,723 -0.02(-0.39%)
Mar 12, 2020 6.627 6.695 6.131 6.266 1,266,528 -0.78(-11.12%)
Mar 11, 2020 7.277 7.381 7.010 7.050 1,293,863 -0.36(-4.80%)
Mar 10, 2020 7.742 7.791 7.240 7.405 1,274,389 -0.15(-1.95%)
Mar 09, 2020 7.742 7.809 7.509 7.552 1,421,155 -0.69(-8.33%)
Mar 06, 2020 8.269 8.312 8.085 8.238 725,054 -0.16(-1.90%)
Mar 05, 2020 8.330 8.471 8.269 8.397 794,921 -0.06(-0.65%)
Mar 04, 2020 8.416 8.489 8.373 8.453 620,632 +0.14(+1.69%)
Mar 03, 2020 8.312 8.557 8.263 8.312 1,048,056 +0.02(+0.30%)
Mar 02, 2020 8.048 8.339 8.039 8.287 1,144,016 +0.27(+3.36%)
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%)
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.