Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

10.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
May 29, 2015 6.120 6.139 6.073 6.112 338,781 -0.00(-0.06%)
May 28, 2015 6.060 6.120 6.052 6.116 335,567 +0.05(+0.81%)
May 27, 2015 6.063 6.097 6.052 6.067 387,501 +0.00(+0.00%)
May 26, 2015 6.056 6.086 6.018 6.067 347,543 -0.01(-0.19%)
May 22, 2015 6.026 6.079 6.079 6.079 308,880 +0.04(+0.62%)
May 21, 2015 6.075 6.086 6.011 6.041 489,856 -0.02(-0.25%)
May 20, 2015 6.071 6.105 6.045 6.056 327,368 -0.03(-0.56%)
May 19, 2015 6.048 6.094 6.045 6.090 402,958 +0.05(+0.75%)
May 18, 2015 6.048 6.094 6.030 6.045 446,416 -0.00(-0.06%)
May 15, 2015 6.048 6.086 6.022 6.048 471,207 +0.00(+0.06%)
May 14, 2015 5.973 6.079 5.973 6.045 635,523 +0.12(+1.97%)
May 13, 2015 5.924 5.988 5.920 5.928 597,858 -0.01(-0.13%)
May 12, 2015 5.894 5.943 5.853 5.935 553,267 +0.05(+0.90%)
May 11, 2015 5.864 5.958 5.841 5.883 640,629 +0.02(+0.32%)
May 08, 2015 5.977 5.984 5.864 5.864 459,281 -0.08(-1.33%)
May 07, 2015 5.852 5.996 5.845 5.943 365,893 +0.05(+0.77%)
May 06, 2015 5.947 6.013 5.879 5.898 367,164 -0.06(-1.01%)
May 05, 2015 6.033 6.045 5.943 5.958 259,191 -0.06(-1.00%)
May 04, 2015 5.973 6.045 5.954 6.018 331,382 +0.04(+0.63%)
May 01, 2015 5.988 6.037 5.965 5.981 326,916 -0.02(-0.38%)
Apr 30, 2015 6.030 6.071 5.992 6.003 409,943 -0.03(-0.44%)
Apr 29, 2015 6.075 6.139 6.011 6.030 470,331 -0.06(-0.99%)
Apr 28, 2015 6.045 6.105 5.992 6.090 409,380 +0.07(+1.13%)
Apr 27, 2015 6.060 6.112 5.992 6.022 463,402 -0.05(-0.75%)
Apr 24, 2015 6.097 6.120 6.030 6.067 306,412 -0.04(-0.62%)
Apr 23, 2015 6.090 6.158 6.033 6.105 615,584 +0.04(+0.62%)
Apr 22, 2015 6.071 6.082 6.041 6.067 378,901 -0.01(-0.19%)
Apr 21, 2015 6.063 6.094 6.048 6.079 311,552 +0.00(+0.06%)
Apr 20, 2015 6.056 6.094 6.030 6.075 263,227 +0.02(+0.31%)
Apr 17, 2015 6.075 6.101 5.996 6.056 548,082 -0.03(-0.50%)
Apr 16, 2015 6.030 6.105 6.030 6.086 508,251 +0.03(+0.44%)
Apr 15, 2015 6.048 6.120 6.045 6.060 518,335 -0.01(-0.12%)
Apr 14, 2015 6.022 6.094 6.022 6.067 398,529 +0.02(+0.31%)
Apr 13, 2015 6.007 6.101 5.992 6.048 383,693 +0.06(+0.94%)
Apr 10, 2015 6.037 6.067 5.986 5.992 411,094 -0.07(-1.12%)
Apr 09, 2015 5.962 6.079 5.962 6.060 543,090 +0.09(+1.45%)
Apr 08, 2015 5.988 6.041 5.954 5.973 368,299 -0.04(-0.69%)
Apr 07, 2015 6.007 6.048 5.984 6.014 308,394 -0.02(-0.25%)
Apr 06, 2015 5.977 6.063 5.965 6.030 509,559 +0.00(+0.00%)
Apr 02, 2015 5.999 6.030 6.030 6.030 343,642 +0.01(+0.13%)
Apr 01, 2015 6.063 6.105 5.973 6.022 532,746 -0.02(-0.25%)
Mar 31, 2015 6.139 6.139 5.999 6.037 1,027,459 -0.06(-0.99%)
Mar 30, 2015 6.082 6.126 6.033 6.097 377,239 +0.04(+0.62%)
Mar 27, 2015 5.996 6.092 5.996 6.060 612,609 +0.05(+0.75%)
Mar 26, 2015 5.977 6.048 5.943 6.014 413,400 +0.00(+0.00%)
Mar 25, 2015 5.992 6.063 5.954 6.014 461,051 +0.01(+0.19%)
Mar 24, 2015 5.988 6.018 5.969 6.003 559,123 -0.01(-0.19%)
Mar 23, 2015 6.071 6.075 6.003 6.014 378,197 -0.05(-0.75%)
Mar 20, 2015 5.954 6.071 5.954 6.060 1,074,906 +0.09(+1.58%)
Mar 19, 2015 5.905 5.973 5.867 5.965 595,226 +0.04(+0.64%)
Mar 18, 2015 5.954 5.984 5.901 5.928 511,831 -0.03(-0.51%)
Mar 17, 2015 5.928 6.018 5.902 5.958 610,306 +0.01(+0.19%)
Mar 16, 2015 5.965 5.980 5.913 5.947 749,414 -0.01(-0.19%)
Mar 13, 2015 5.921 5.983 5.895 5.958 584,370 +0.01(+0.12%)
Mar 12, 2015 5.947 5.976 5.902 5.950 505,521 +0.00(+0.06%)
Mar 11, 2015 5.902 5.987 5.888 5.947 1,263,035 +0.00(+0.00%)
Mar 10, 2015 5.895 6.035 5.840 5.947 991,880 +0.00(+0.00%)
Mar 09, 2015 6.057 6.087 5.917 5.947 528,377 -0.13(-2.18%)
Mar 06, 2015 6.076 6.087 5.987 6.079 558,553 +0.00(+0.00%)
Mar 05, 2015 6.098 6.098 6.013 6.079 388,150 +0.00(+0.00%)
Mar 04, 2015 6.123 6.109 5.991 6.079 425,527 -0.03(-0.48%)
Mar 03, 2015 6.238 6.238 6.076 6.109 603,192 -0.12(-1.95%)
Mar 02, 2015 6.160 6.230 6.142 6.230 729,321 +0.11(+1.87%)
Feb 27, 2015 6.168 6.190 6.068 6.116 696,958 -0.03(-0.42%)
Feb 26, 2015 6.090 6.154 6.068 6.142 540,493 +0.06(+0.97%)
Feb 25, 2015 6.120 6.173 6.061 6.083 480,344 -0.04(-0.72%)
Feb 24, 2015 6.142 6.197 6.065 6.127 569,309 -0.01(-0.24%)
Feb 23, 2015 6.201 6.201 6.105 6.142 497,669 -0.04(-0.71%)
Feb 20, 2015 6.149 6.197 6.139 6.186 544,252 +0.06(+0.96%)
Feb 19, 2015 6.105 6.212 6.020 6.127 692,013 +0.04(+0.67%)
Feb 18, 2015 6.079 6.135 6.013 6.087 411,627 +0.03(+0.43%)
Feb 17, 2015 6.042 6.079 5.998 6.061 396,355 +0.02(+0.37%)
Feb 13, 2015 6.002 6.039 6.039 6.039 439,963 +0.06(+1.05%)
Feb 12, 2015 5.891 5.980 5.891 5.976 560,124 +0.14(+2.46%)
Feb 11, 2015 5.902 5.943 5.810 5.832 403,827 -0.06(-0.94%)
Feb 10, 2015 6.020 6.020 5.851 5.888 574,262 -0.09(-1.48%)
Feb 09, 2015 6.002 6.027 5.911 5.976 441,624 -0.01(-0.18%)
Feb 06, 2015 5.947 5.987 5.895 5.987 436,641 +0.08(+1.44%)
Feb 05, 2015 5.891 5.947 5.832 5.902 474,506 +0.07(+1.26%)
Feb 04, 2015 6.002 6.002 5.799 5.829 644,990 -0.14(-2.41%)
Feb 03, 2015 5.913 5.987 5.840 5.972 588,104 +0.13(+2.14%)
Feb 02, 2015 5.866 5.866 5.788 5.847 757,432 +0.04(+0.70%)
Jan 30, 2015 5.843 5.843 5.803 5.807 509,120 -0.04(-0.69%)
Jan 29, 2015 5.847 5.895 5.788 5.847 716,171 +0.02(+0.38%)
Jan 28, 2015 5.895 5.895 5.781 5.825 440,601 -0.04(-0.69%)
Jan 27, 2015 5.899 5.899 5.807 5.866 579,213 -0.05(-0.87%)
Jan 26, 2015 5.785 5.939 5.681 5.917 1,277,175 +0.15(+2.55%)
Jan 23, 2015 5.748 5.891 5.663 5.770 842,936 +0.04(+0.77%)
Jan 22, 2015 5.670 5.737 5.501 5.726 1,605,821 +0.12(+2.10%)
Jan 21, 2015 5.685 5.707 5.549 5.608 1,329,439 -0.10(-1.68%)
Jan 20, 2015 5.766 5.785 5.654 5.703 869,670 -0.08(-1.40%)
Jan 16, 2015 5.877 5.925 5.777 5.785 764,958 -0.12(-2.06%)
Jan 15, 2015 5.873 5.939 5.840 5.906 912,087 +0.07(+1.20%)
Jan 14, 2015 5.854 5.884 5.785 5.836 392,585 -0.04(-0.69%)
Jan 13, 2015 5.925 5.961 5.821 5.877 721,212 -0.02(-0.37%)
Jan 12, 2015 5.983 5.983 5.869 5.899 478,732 -0.06(-0.99%)
Jan 09, 2015 5.961 6.020 5.921 5.958 574,552 -0.03(-0.43%)
Jan 08, 2015 5.913 5.994 5.877 5.983 662,646 +0.07(+1.12%)
Jan 07, 2015 6.031 6.059 5.858 5.917 885,868 -0.11(-1.89%)
Jan 06, 2015 6.212 6.212 5.991 6.031 699,102 -0.16(-2.56%)
Jan 05, 2015 6.146 6.212 6.068 6.190 594,960 +0.00(+0.06%)
Jan 02, 2015 6.190 6.193 6.065 6.186 644,586 +0.00(+0.06%)
Dec 31, 2014 6.131 6.182 6.182 6.182 1,602,705 +0.12(+2.01%)
Dec 30, 2014 5.943 6.083 5.862 6.061 1,225,023 +0.09(+1.54%)
Dec 29, 2014 6.013 6.035 5.913 5.969 550,342 -0.02(-0.31%)
Dec 26, 2014 5.995 6.046 5.972 5.987 343,961 +0.00(+0.06%)
Dec 24, 2014 6.101 5.983 5.983 5.983 474,433 -0.08(-1.40%)
Dec 23, 2014 6.053 6.079 5.972 6.068 653,901 +0.07(+1.10%)
Dec 22, 2014 6.098 6.098 5.956 6.002 533,105 -0.12(-1.93%)
Dec 19, 2014 6.061 6.135 6.020 6.120 1,003,518 +0.05(+0.85%)
Dec 18, 2014 5.947 6.076 5.873 6.068 1,090,442 +0.32(+5.64%)
Dec 17, 2014 5.692 5.814 5.692 5.744 1,068,550 +0.04(+0.71%)
Dec 16, 2014 5.748 5.843 5.670 5.703 1,209,142 -0.07(-1.28%)
Dec 15, 2014 5.910 6.024 5.766 5.777 1,334,156 -0.08(-1.32%)
Dec 12, 2014 5.895 5.895 5.785 5.854 1,470,119 -0.07(-1.12%)
Dec 11, 2014 5.976 6.046 5.913 5.921 768,107 -0.06(-0.99%)
Dec 10, 2014 6.083 6.094 5.932 5.980 953,814 -0.13(-2.11%)
Dec 09, 2014 5.969 6.138 5.858 6.109 1,880,642 +0.14(+2.28%)
Dec 08, 2014 6.061 6.149 5.947 5.972 1,508,681 -0.09(-1.46%)
Dec 05, 2014 6.079 6.149 6.042 6.061 583,482 -0.02(-0.30%)
Dec 04, 2014 6.208 6.212 6.079 6.079 1,289,126 +0.02(+0.30%)
Dec 03, 2014 6.061 6.108 6.057 6.061 854,075 +0.00(+0.00%)
Dec 02, 2014 6.118 6.126 6.039 6.061 644,314 -0.00(-0.06%)
Dec 01, 2014 6.129 6.133 6.054 6.064 1,235,716 -0.07(-1.11%)
Nov 28, 2014 6.118 6.147 6.111 6.133 521,987 +0.02(+0.29%)
Nov 26, 2014 6.129 6.115 6.115 6.115 833,426 +0.00(+0.06%)
Nov 25, 2014 6.057 6.111 6.057 6.111 1,124,538 +0.05(+0.89%)
Nov 24, 2014 6.075 6.075 6.039 6.057 1,124,931 +0.04(+0.60%)
Nov 21, 2014 6.064 6.086 6.021 6.021 12,274,678 -0.26(-4.12%)
Nov 20, 2014 6.179 6.305 6.147 6.280 974,469 +0.14(+2.34%)
Nov 19, 2014 6.144 6.201 6.136 6.136 479,353 +0.00(+0.06%)
Nov 18, 2014 6.179 6.201 6.129 6.133 432,906 -0.02(-0.29%)
Nov 17, 2014 6.161 6.194 6.111 6.151 489,896 -0.01(-0.17%)
Nov 14, 2014 6.190 6.205 6.129 6.161 524,741 +0.01(+0.12%)
Nov 13, 2014 6.187 6.187 6.115 6.154 520,471 -0.00(-0.06%)
Nov 12, 2014 6.136 6.197 6.097 6.158 562,685 +0.03(+0.53%)
Nov 11, 2014 6.201 6.226 6.111 6.126 755,266 -0.05(-0.87%)
Nov 10, 2014 6.100 6.215 6.068 6.179 870,891 +0.09(+1.54%)
Nov 07, 2014 6.014 6.111 5.989 6.086 691,699 +0.10(+1.68%)
Nov 06, 2014 6.014 6.072 5.924 5.985 454,053 +0.01(+0.24%)
Nov 05, 2014 6.028 6.028 5.944 5.971 566,321 -0.00(-0.06%)
Nov 04, 2014 5.996 6.032 5.939 5.975 454,133 -0.03(-0.48%)
Nov 03, 2014 6.036 6.115 5.942 6.003 452,612 -0.07(-1.12%)
Oct 31, 2014 6.003 6.122 5.921 6.072 946,695 +0.14(+2.30%)
Oct 30, 2014 5.924 5.946 5.878 5.935 330,143 +0.03(+0.55%)
Oct 29, 2014 5.895 5.978 5.860 5.903 775,420 +0.04(+0.74%)
Oct 28, 2014 5.863 5.881 5.798 5.860 574,366 +0.03(+0.56%)
Oct 27, 2014 5.744 5.881 5.780 5.827 912,838 +0.05(+0.81%)
Oct 24, 2014 5.709 5.791 5.697 5.780 520,796 +0.05(+0.94%)
Oct 23, 2014 5.831 5.831 5.669 5.727 731,729 -0.05(-0.87%)
Oct 22, 2014 5.791 5.834 5.752 5.777 559,288 +0.01(+0.12%)
Oct 21, 2014 5.723 5.770 5.723 5.770 753,469 +0.03(+0.50%)
Oct 20, 2014 5.788 5.827 5.705 5.741 700,893 -0.08(-1.30%)
Oct 17, 2014 5.834 5.834 5.777 5.816 705,678 +0.03(+0.56%)
Oct 16, 2014 5.489 5.788 5.482 5.784 1,200,771 +0.30(+5.51%)
Oct 15, 2014 5.540 5.550 5.403 5.482 1,092,695 -0.05(-0.85%)
Oct 14, 2014 5.547 5.583 5.511 5.529 640,553 -0.02(-0.32%)
Oct 13, 2014 5.576 5.622 5.518 5.547 967,205 +0.00(+0.06%)
Oct 10, 2014 5.705 5.705 5.489 5.543 961,564 -0.14(-2.53%)
Oct 09, 2014 5.730 5.748 5.677 5.687 563,514 -0.03(-0.50%)
Oct 08, 2014 5.719 5.730 5.629 5.716 768,847 -0.03(-0.56%)
Oct 07, 2014 5.734 5.777 5.691 5.748 651,850 +0.01(+0.13%)
Oct 06, 2014 5.744 5.777 5.732 5.741 519,247 -0.02(-0.31%)
Oct 03, 2014 5.762 5.809 5.734 5.759 791,894 +0.00(+0.00%)
Oct 02, 2014 5.867 5.867 5.691 5.759 1,164,894 -0.08(-1.35%)
Oct 01, 2014 5.802 5.842 5.759 5.838 1,042,103 +0.06(+1.06%)
Sep 30, 2014 5.924 5.930 5.777 5.777 1,440,679 -0.12(-1.95%)
Sep 29, 2014 5.899 5.916 5.860 5.892 1,026,458 -0.01(-0.24%)
Sep 26, 2014 5.881 5.949 5.867 5.906 700,100 +0.01(+0.18%)
Sep 25, 2014 5.953 5.975 5.834 5.895 1,129,888 -0.04(-0.67%)
Sep 24, 2014 5.892 5.939 5.878 5.935 593,265 +0.04(+0.67%)
Sep 23, 2014 5.921 5.964 5.870 5.895 614,685 -0.01(-0.12%)
Sep 22, 2014 5.957 5.975 5.870 5.903 701,043 -0.08(-1.32%)
Sep 19, 2014 6.028 6.032 5.913 5.982 1,356,282 -0.03(-0.54%)
Sep 18, 2014 6.050 6.064 6.011 6.014 319,673 -0.01(-0.18%)
Sep 17, 2014 5.989 6.061 5.982 6.025 515,809 +0.07(+1.15%)
Sep 16, 2014 6.011 6.079 5.917 5.957 923,645 -0.07(-1.19%)
Sep 15, 2014 6.129 6.129 6.011 6.028 742,837 -0.10(-1.64%)
Sep 12, 2014 6.158 6.197 6.115 6.129 994,893 -0.04(-0.64%)
Sep 11, 2014 6.190 6.207 6.130 6.169 642,576 +0.00(+0.06%)
Sep 10, 2014 6.190 6.207 6.126 6.165 541,955 -0.00(-0.06%)
Sep 09, 2014 6.141 6.193 6.105 6.169 699,757 +0.05(+0.75%)
Sep 08, 2014 6.176 6.225 6.112 6.123 651,159 -0.03(-0.51%)
Sep 05, 2014 6.207 6.210 6.137 6.155 526,431 -0.05(-0.79%)
Sep 04, 2014 6.232 6.236 6.165 6.204 685,412 +0.01(+0.23%)
Sep 03, 2014 6.214 6.214 6.153 6.190 643,392 +0.00(+0.06%)
Sep 02, 2014 6.214 6.229 6.176 6.186 557,315 -0.02(-0.34%)
Aug 29, 2014 6.214 6.207 6.207 6.207 536,505 +0.01(+0.23%)
Aug 28, 2014 6.162 6.196 6.077 6.193 672,665 +0.05(+0.74%)
Aug 27, 2014 6.214 6.225 6.130 6.148 807,680 -0.04(-0.63%)
Aug 26, 2014 6.218 6.221 6.158 6.186 737,191 -0.01(-0.17%)
Aug 25, 2014 6.098 6.211 6.063 6.197 2,069,096 +0.10(+1.62%)
Aug 22, 2014 6.102 6.105 6.045 6.098 567,443 +0.01(+0.23%)
Aug 21, 2014 6.070 6.102 6.056 6.084 474,402 +0.02(+0.29%)
Aug 20, 2014 6.095 6.095 6.024 6.067 614,865 -0.03(-0.46%)
Aug 19, 2014 6.095 6.098 6.074 6.095 846,233 +0.01(+0.12%)
Aug 18, 2014 6.038 6.105 6.035 6.088 1,162,172 +0.05(+0.82%)
Aug 15, 2014 6.028 6.070 5.993 6.038 492,315 +0.02(+0.35%)
Aug 14, 2014 6.074 6.074 6.014 6.017 605,819 -0.05(-0.76%)
Aug 13, 2014 6.052 6.091 6.048 6.063 455,825 +0.02(+0.29%)
Aug 12, 2014 6.035 6.074 5.982 6.045 691,399 -0.02(-0.41%)
Aug 11, 2014 6.130 6.130 6.060 6.070 557,684 -0.03(-0.52%)
Aug 08, 2014 6.031 6.102 6.021 6.102 725,043 +0.07(+1.23%)
Aug 07, 2014 5.996 6.074 5.986 6.028 854,941 +0.04(+0.71%)
Aug 06, 2014 6.021 6.052 5.986 5.986 1,134,003 -0.06(-0.99%)
Aug 05, 2014 6.038 6.074 6.021 6.045 648,169 -0.01(-0.17%)
Aug 04, 2014 6.045 6.074 6.024 6.056 802,659 +0.00(+0.06%)
Aug 01, 2014 6.021 6.052 6.017 6.052 1,001,013 +0.03(+0.53%)
Jul 31, 2014 6.056 6.081 6.021 6.021 1,421,166 -0.05(-0.81%)
Jul 30, 2014 6.098 6.098 6.070 6.070 1,399,339 -0.00(-0.06%)
Jul 29, 2014 6.045 6.091 6.042 6.074 12,201,460 -0.18(-2.93%)
Jul 28, 2014 6.264 6.299 6.236 6.257 707,656 +0.03(+0.45%)
Jul 25, 2014 6.267 6.295 6.204 6.229 367,399 -0.03(-0.45%)
Jul 24, 2014 6.243 6.274 6.200 6.257 366,661 +0.04(+0.57%)
Jul 23, 2014 6.190 6.243 6.172 6.221 345,607 +0.01(+0.23%)
Jul 22, 2014 6.267 6.267 6.190 6.207 471,241 -0.02(-0.28%)
Jul 21, 2014 6.204 6.250 6.162 6.225 370,373 +0.03(+0.51%)
Jul 18, 2014 6.214 6.250 6.162 6.193 712,035 +0.01(+0.11%)
Jul 17, 2014 6.197 6.264 6.183 6.186 428,182 -0.04(-0.62%)
Jul 16, 2014 6.260 6.307 6.204 6.225 589,605 -0.04(-0.56%)
Jul 15, 2014 6.288 6.310 6.236 6.260 455,484 -0.00(-0.06%)
Jul 14, 2014 6.281 6.310 6.215 6.264 479,100 +0.03(+0.51%)
Jul 11, 2014 6.214 6.246 6.179 6.232 590,871 -0.01(-0.17%)
Jul 10, 2014 6.207 6.249 6.133 6.243 929,875 -0.04(-0.56%)
Jul 09, 2014 6.253 6.348 6.234 6.278 748,134 +0.02(+0.39%)
Jul 08, 2014 6.334 6.338 6.243 6.253 909,395 -0.09(-1.39%)
Jul 07, 2014 6.390 6.405 6.310 6.341 855,690 -0.08(-1.26%)
Jul 03, 2014 6.479 6.422 6.422 6.422 307,872 -0.02(-0.38%)
Jul 02, 2014 6.419 6.461 6.388 6.447 988,979 +0.01(+0.11%)
Jul 01, 2014 6.429 6.531 6.401 6.440 1,269,825 +0.03(+0.44%)
Jun 30, 2014 6.475 6.475 6.373 6.412 1,375,260 -0.00(-0.05%)
Jun 27, 2014 6.415 6.433 6.320 6.415 17,824,822 -0.03(-0.49%)
Jun 26, 2014 6.302 6.486 6.292 6.447 1,566,829 +0.15(+2.46%)
Jun 25, 2014 6.250 6.320 6.214 6.292 835,781 +0.06(+0.90%)
Jun 24, 2014 6.267 6.317 6.229 6.236 1,128,567 -0.02(-0.28%)
Jun 23, 2014 6.246 6.285 6.200 6.253 822,526 +0.04(+0.62%)
Jun 20, 2014 6.253 6.253 6.148 6.214 1,173,771 -0.00(-0.06%)
Jun 19, 2014 6.232 6.239 6.165 6.218 688,473 +0.00(+0.00%)
Jun 18, 2014 6.214 6.264 6.144 6.218 915,777 +0.01(+0.23%)
Jun 17, 2014 6.081 6.288 6.081 6.204 927,393 +0.12(+1.97%)
Jun 16, 2014 6.045 6.162 6.021 6.084 998,235 -0.09(-1.48%)
Jun 13, 2014 6.066 6.189 6.038 6.176 1,394,994 +0.16(+2.69%)
Jun 12, 2014 6.028 6.062 5.974 6.014 683,660 +0.01(+0.11%)
Jun 11, 2014 6.042 6.066 5.973 6.007 1,062,145 -0.04(-0.63%)
Jun 10, 2014 6.083 6.172 6.011 6.045 932,114 +0.02(+0.34%)
Jun 06, 2014 6.021 6.079 5.942 6.024 779,518 +0.04(+0.63%)
Jun 05, 2014 5.949 5.986 5.883 5.986 944,209 +0.07(+1.22%)
Jun 04, 2014 5.921 5.935 5.835 5.914 768,935 +0.01(+0.17%)
Jun 03, 2014 5.880 5.918 5.849 5.904 770,403 +0.03(+0.59%)
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.