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

Tpg Re Finance Trust Inc (NY: TRTX )

7.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 9.560 9.599 9.512 9.522 583,309 -0.03(-0.35%)
Oct 30, 2018 9.522 9.647 9.498 9.556 343,893 +0.05(+0.56%)
Oct 29, 2018 9.464 9.594 9.435 9.503 445,020 +0.05(+0.56%)
Oct 26, 2018 9.498 9.565 9.383 9.450 265,809 -0.09(-0.96%)
Oct 25, 2018 9.517 9.594 9.467 9.541 384,050 +0.07(+0.71%)
Oct 24, 2018 9.546 9.640 9.469 9.474 433,236 -0.07(-0.75%)
Oct 23, 2018 9.536 9.570 9.493 9.546 635,060 -0.03(-0.30%)
Oct 22, 2018 9.584 9.637 9.541 9.575 362,483 +0.00(+0.00%)
Oct 19, 2018 9.546 9.623 9.541 9.575 287,665 +0.01(+0.15%)
Oct 18, 2018 9.608 9.661 9.520 9.560 224,976 -0.06(-0.65%)
Oct 17, 2018 9.589 9.642 9.536 9.623 316,904 +0.04(+0.45%)
Oct 16, 2018 9.479 9.589 9.426 9.580 479,377 +0.14(+1.48%)
Oct 15, 2018 9.282 9.469 9.272 9.440 867,183 +0.15(+1.66%)
Oct 12, 2018 9.407 9.474 9.262 9.286 412,556 -0.06(-0.62%)
Oct 11, 2018 9.459 9.479 9.344 9.344 312,186 -0.12(-1.22%)
Oct 10, 2018 9.580 9.623 9.443 9.459 494,895 -0.12(-1.20%)
Oct 09, 2018 9.589 9.604 9.517 9.575 791,166 +0.01(+0.15%)
Oct 08, 2018 9.507 9.563 9.474 9.560 253,170 +0.06(+0.61%)
Oct 05, 2018 9.507 9.541 9.431 9.503 468,549 +0.00(+0.05%)
Oct 04, 2018 9.556 9.565 9.479 9.498 251,988 -0.07(-0.70%)
Oct 03, 2018 9.584 9.613 9.541 9.565 596,868 +0.00(+0.05%)
Oct 02, 2018 9.532 9.618 9.507 9.560 301,897 +0.02(+0.25%)
Oct 01, 2018 9.507 9.606 9.507 9.536 369,275 -0.08(-0.85%)
Sep 28, 2018 9.551 9.623 9.522 9.618 286,000 +0.07(+0.70%)
Sep 27, 2018 9.416 9.580 9.402 9.551 472,294 +0.15(+1.58%)
Sep 26, 2018 9.519 9.519 9.392 9.402 536,131 -0.10(-1.04%)
Sep 25, 2018 9.590 9.599 9.477 9.501 425,254 -0.02(-0.20%)
Sep 24, 2018 9.562 9.580 9.416 9.519 654,940 +0.00(+0.05%)
Sep 21, 2018 9.458 9.562 9.454 9.515 1,628,838 +0.06(+0.60%)
Sep 20, 2018 9.421 9.458 9.367 9.458 453,528 +0.05(+0.50%)
Sep 19, 2018 9.491 9.495 9.388 9.411 351,596 -0.07(-0.69%)
Sep 18, 2018 9.533 9.533 9.439 9.477 274,073 -0.05(-0.49%)
Sep 17, 2018 9.571 9.590 9.510 9.524 277,700 -0.06(-0.64%)
Sep 14, 2018 9.552 9.613 9.501 9.585 235,274 +0.02(+0.25%)
Sep 13, 2018 9.538 9.566 9.519 9.562 212,116 +0.03(+0.30%)
Sep 12, 2018 9.595 9.595 9.524 9.533 220,919 -0.08(-0.78%)
Sep 11, 2018 9.623 9.627 9.572 9.609 358,650 -0.02(-0.20%)
Sep 10, 2018 9.632 9.651 9.609 9.627 302,308 +0.02(+0.20%)
Sep 07, 2018 9.670 9.674 9.580 9.609 446,297 -0.06(-0.63%)
Sep 06, 2018 9.670 9.707 9.642 9.670 603,316 -0.02(-0.19%)
Sep 05, 2018 9.627 9.698 9.627 9.689 327,305 +0.06(+0.59%)
Sep 04, 2018 9.689 9.719 9.613 9.632 292,329 -0.08(-0.77%)
Aug 31, 2018 9.707 9.707 9.707 0 +0.01(+0.15%)
Aug 30, 2018 9.689 9.707 9.660 9.693 511,481 +0.01(+0.15%)
Aug 29, 2018 9.674 9.689 9.649 9.679 561,418 +0.02(+0.24%)
Aug 28, 2018 9.679 9.750 9.642 9.656 300,965 -0.02(-0.24%)
Aug 27, 2018 9.698 9.750 9.674 9.679 380,421 -0.02(-0.19%)
Aug 24, 2018 9.651 9.712 9.632 9.698 481,610 +0.08(+0.78%)
Aug 23, 2018 9.646 9.731 9.618 9.623 639,739 -0.03(-0.29%)
Aug 22, 2018 9.599 9.717 9.599 9.651 1,668,351 +0.01(+0.10%)
Aug 21, 2018 9.482 9.642 9.478 9.642 763,498 +0.15(+1.53%)
Aug 20, 2018 9.402 9.501 9.383 9.496 1,030,860 +0.13(+1.35%)
Aug 17, 2018 9.322 9.374 9.308 9.369 2,393,160 +0.03(+0.35%)
Aug 16, 2018 9.312 9.383 9.312 9.336 736,112 +0.00(+0.00%)
Aug 15, 2018 9.308 9.345 9.237 9.336 2,078,141 +0.05(+0.56%)
Aug 14, 2018 9.186 9.296 9.186 9.284 830,766 +0.10(+1.13%)
Aug 13, 2018 9.167 9.247 9.148 9.181 1,413,989 +0.07(+0.72%)
Aug 10, 2018 9.157 9.233 9.110 9.115 1,119,573 -0.07(-0.72%)
Aug 09, 2018 9.153 9.228 9.129 9.181 2,244,684 +0.05(+0.51%)
Aug 08, 2018 9.298 9.303 9.096 9.134 7,688,028 -0.49(-5.08%)
Aug 07, 2018 9.778 9.787 9.597 9.623 369,180 -0.10(-1.06%)
Aug 06, 2018 9.679 9.736 9.665 9.726 215,597 +0.05(+0.53%)
Aug 03, 2018 9.801 9.820 9.670 9.674 342,487 -0.11(-1.11%)
Aug 02, 2018 9.712 9.806 9.712 9.783 502,531 +0.06(+0.58%)
Aug 01, 2018 9.693 9.736 9.646 9.726 757,100 +0.03(+0.34%)
Jul 31, 2018 9.726 9.745 9.684 9.693 289,906 -0.02(-0.24%)
Jul 30, 2018 9.736 9.750 9.693 9.717 339,077 +0.01(+0.10%)
Jul 27, 2018 9.754 9.768 9.663 9.707 205,279 -0.03(-0.29%)
Jul 26, 2018 9.740 9.777 9.710 9.736 456,474 +0.02(+0.19%)
Jul 25, 2018 9.703 9.743 9.693 9.717 608,811 +0.02(+0.19%)
Jul 24, 2018 9.674 9.705 9.623 9.698 351,611 -0.01(-0.10%)
Jul 23, 2018 9.674 9.778 9.674 9.707 481,203 +0.03(+0.34%)
Jul 20, 2018 9.665 9.698 9.639 9.674 468,759 +0.00(+0.00%)
Jul 19, 2018 9.562 9.689 9.562 9.674 438,286 +0.12(+1.23%)
Jul 18, 2018 9.519 9.585 9.477 9.557 311,978 +0.02(+0.20%)
Jul 17, 2018 9.543 9.609 9.519 9.538 293,699 -0.04(-0.39%)
Jul 16, 2018 9.613 9.656 9.533 9.576 552,879 -0.06(-0.59%)
Jul 13, 2018 9.590 9.679 9.585 9.632 211,389 +0.04(+0.44%)
Jul 12, 2018 9.656 9.656 9.571 9.590 278,582 -0.06(-0.63%)
Jul 11, 2018 9.689 9.712 9.644 9.651 218,915 -0.05(-0.48%)
Jul 10, 2018 9.726 9.726 9.670 9.698 263,500 +0.01(+0.10%)
Jul 09, 2018 9.707 9.717 9.679 9.689 333,395 +0.01(+0.10%)
Jul 06, 2018 9.660 9.703 9.646 9.679 817,620 +0.02(+0.24%)
Jul 05, 2018 9.552 9.656 9.552 9.656 1,324,221 +0.09(+0.98%)
Jul 03, 2018 9.562 9.562 9.562 0 +0.01(+0.10%)
Jul 02, 2018 9.543 9.569 9.501 9.552 285,468 +0.00(+0.00%)
Jun 29, 2018 9.590 9.590 9.498 9.552 291,465 -0.01(-0.15%)
Jun 28, 2018 9.477 9.585 9.477 9.566 277,891 +0.09(+0.94%)
Jun 27, 2018 9.496 9.552 9.416 9.477 488,515 -0.03(-0.30%)
Jun 26, 2018 9.496 9.538 9.451 9.505 525,750 -0.01(-0.10%)
Jun 25, 2018 9.515 9.632 9.482 9.515 369,888 -0.03(-0.30%)
Jun 22, 2018 9.566 9.623 9.505 9.543 2,812,158 -0.00(-0.05%)
Jun 21, 2018 9.561 9.616 9.504 9.548 774,591 +0.00(+0.05%)
Jun 20, 2018 9.621 9.628 9.515 9.543 646,326 -0.07(-0.77%)
Jun 19, 2018 9.667 9.690 9.582 9.617 362,281 -0.03(-0.29%)
Jun 18, 2018 9.603 9.653 9.601 9.644 405,727 +0.04(+0.38%)
Jun 15, 2018 9.658 9.607 9.607 1,017,112 +0.00(+0.00%)
Jun 14, 2018 9.543 9.644 9.524 9.607 421,511 +0.08(+0.87%)
Jun 13, 2018 9.575 9.575 9.492 9.524 536,125 +0.00(+0.00%)
Jun 12, 2018 9.552 9.553 9.488 9.524 636,694 +0.02(+0.19%)
Jun 11, 2018 9.543 9.554 9.478 9.506 783,602 +0.04(+0.44%)
Jun 08, 2018 9.460 9.506 9.442 9.465 216,410 +0.03(+0.29%)
Jun 07, 2018 9.520 9.520 9.437 9.437 301,794 -0.03(-0.29%)
Jun 06, 2018 9.451 9.465 248,444 +0.02(+0.19%)
Jun 05, 2018 9.455 9.520 9.391 9.446 773,172 -0.01(-0.10%)
Jun 04, 2018 9.442 9.469 9.409 9.455 226,989 +0.03(+0.29%)
Jun 01, 2018 9.451 9.455 9.363 9.428 172,086 +0.03(+0.29%)
May 31, 2018 9.405 9.432 9.345 9.400 426,442 +0.00(+0.00%)
May 30, 2018 9.428 9.451 9.359 9.400 175,269 +0.01(+0.15%)
May 29, 2018 9.345 9.414 9.313 9.386 215,706 -0.01(-0.10%)
May 25, 2018 9.396 9.396 9.396 0 +0.02(+0.20%)
May 24, 2018 9.400 9.423 9.324 9.377 168,661 -0.01(-0.10%)
May 23, 2018 9.285 9.396 9.253 9.386 401,886 +0.10(+1.09%)
May 22, 2018 9.396 9.405 9.281 9.285 443,199 -0.11(-1.18%)
May 21, 2018 9.386 9.400 9.345 9.396 292,323 +0.04(+0.39%)
May 18, 2018 9.336 9.391 9.308 9.359 178,475 +0.06(+0.59%)
May 17, 2018 9.276 9.363 9.244 9.304 262,834 +0.04(+0.45%)
May 16, 2018 9.276 9.313 9.225 9.262 260,268 -0.02(-0.25%)
May 15, 2018 9.142 9.336 9.142 9.285 235,324 +0.04(+0.45%)
May 14, 2018 9.253 9.290 9.198 9.244 149,251 +0.01(+0.10%)
May 11, 2018 9.239 9.320 9.188 9.234 186,404 -0.03(-0.30%)
May 10, 2018 9.184 9.281 9.184 9.262 188,105 +0.08(+0.90%)
May 09, 2018 9.234 9.248 9.147 9.179 645,379 -0.08(-0.89%)
May 08, 2018 9.096 9.308 9.096 9.262 224,021 -0.02(-0.25%)
May 07, 2018 9.239 9.317 9.193 9.285 180,367 +0.09(+0.95%)
May 04, 2018 9.101 9.230 9.097 9.198 152,655 +0.08(+0.91%)
May 03, 2018 9.101 9.165 9.083 9.115 168,437 +0.00(+0.00%)
May 02, 2018 9.106 9.145 9.092 9.115 206,869 +0.01(+0.10%)
May 01, 2018 9.073 9.138 9.032 9.106 122,992 -0.00(-0.05%)
Apr 30, 2018 9.156 9.192 9.101 9.110 166,008 -0.00(-0.05%)
Apr 27, 2018 9.147 9.198 9.103 9.115 163,312 -0.03(-0.30%)
Apr 26, 2018 9.119 9.165 9.096 9.142 103,483 +0.05(+0.56%)
Apr 25, 2018 9.138 9.165 9.041 9.092 158,729 -0.05(-0.50%)
Apr 24, 2018 9.165 9.234 9.087 9.138 293,424 +0.03(+0.35%)
Apr 23, 2018 9.101 9.138 9.041 9.106 202,629 +0.05(+0.51%)
Apr 20, 2018 9.239 9.244 9.018 9.060 344,692 -0.21(-2.28%)
Apr 19, 2018 9.276 9.373 9.258 9.271 195,940 -0.02(-0.25%)
Apr 18, 2018 9.368 9.414 9.285 9.294 216,885 -0.03(-0.30%)
Apr 17, 2018 9.428 9.446 9.299 9.322 315,175 -0.02(-0.25%)
Apr 16, 2018 9.253 9.455 9.216 9.345 713,810 +0.26(+2.84%)
Apr 13, 2018 9.119 9.129 9.064 9.087 265,603 -0.01(-0.10%)
Apr 12, 2018 9.147 9.152 9.078 9.096 140,386 -0.01(-0.15%)
Apr 11, 2018 9.110 9.170 9.060 9.110 223,672 -0.00(-0.05%)
Apr 10, 2018 9.165 9.193 9.110 9.115 294,421 +0.00(+0.05%)
Apr 09, 2018 9.207 9.207 9.110 9.110 220,776 -0.04(-0.45%)
Apr 06, 2018 9.147 9.175 9.124 9.152 246,335 -0.01(-0.10%)
Apr 05, 2018 9.161 9.186 9.124 9.161 398,567 +0.02(+0.25%)
Apr 04, 2018 9.138 9.193 9.124 9.138 589,244 -0.02(-0.20%)
Apr 03, 2018 9.115 9.193 9.115 9.156 678,547 +0.06(+0.71%)
Apr 02, 2018 9.193 9.193 9.064 9.092 219,407 -0.06(-0.70%)
Mar 29, 2018 9.156 9.156 9.156 0 +0.01(+0.10%)
Mar 28, 2018 9.032 9.193 8.991 9.147 551,334 +0.10(+1.12%)
Mar 27, 2018 9.131 9.140 8.992 9.046 464,911 -0.01(-0.15%)
Mar 26, 2018 8.996 9.059 8.888 9.059 326,944 +0.16(+1.77%)
Mar 23, 2018 9.055 9.068 8.888 8.902 299,472 -0.11(-1.25%)
Mar 22, 2018 8.947 9.118 8.929 9.014 432,790 +0.01(+0.15%)
Mar 21, 2018 9.005 9.028 8.942 9.001 359,266 -0.04(-0.40%)
Mar 20, 2018 9.131 9.194 9.032 9.037 1,356,096 -0.06(-0.69%)
Mar 19, 2018 8.969 9.149 8.906 9.100 1,128,684 +0.14(+1.61%)
Mar 16, 2018 8.992 9.005 8.902 8.956 3,726,460 -0.04(-0.45%)
Mar 15, 2018 8.992 9.064 8.969 8.996 1,154,348 +0.03(+0.35%)
Mar 14, 2018 8.983 9.082 8.947 8.965 1,319,549 +0.00(+0.05%)
Mar 13, 2018 8.965 8.996 8.902 8.960 751,066 +0.04(+0.45%)
Mar 12, 2018 8.825 9.064 8.825 8.920 587,113 +0.11(+1.28%)
Mar 09, 2018 8.735 8.852 8.708 8.807 663,473 +0.10(+1.14%)
Mar 08, 2018 8.554 8.717 8.478 8.708 872,417 +0.18(+2.17%)
Mar 07, 2018 8.491 8.523 1,189,654 -0.04(-0.47%)
Mar 06, 2018 8.568 8.631 8.509 8.563 1,322,900 +0.01(+0.11%)
Mar 05, 2018 8.455 8.591 8.370 8.554 1,901,926 +0.09(+1.01%)
Mar 02, 2018 8.460 8.633 8.397 8.469 737,687 -0.00(-0.05%)
Mar 01, 2018 8.383 8.563 8.383 8.473 840,580 +0.12(+1.46%)
Feb 28, 2018 8.496 8.609 8.347 8.352 2,258,140 -0.10(-1.17%)
Feb 27, 2018 8.473 8.563 8.419 8.451 639,236 +0.01(+0.11%)
Feb 26, 2018 8.455 8.500 8.424 8.442 189,039 +0.00(+0.00%)
Feb 23, 2018 8.464 8.487 8.392 8.442 199,192 +0.04(+0.43%)
Feb 22, 2018 8.487 8.489 8.334 8.406 255,554 -0.07(-0.80%)
Feb 21, 2018 8.509 8.609 8.460 8.473 342,433 +0.00(+0.05%)
Feb 20, 2018 8.523 8.627 8.469 8.469 150,640 -0.07(-0.79%)
Feb 16, 2018 8.536 8.536 8.536 0 +0.05(+0.64%)
Feb 15, 2018 8.478 8.500 8.388 8.482 446,497 +0.05(+0.53%)
Feb 14, 2018 8.388 8.494 8.383 8.437 171,141 -0.01(-0.16%)
Feb 13, 2018 8.320 8.500 8.320 8.451 299,469 +0.11(+1.35%)
Feb 12, 2018 8.338 8.392 8.257 8.338 99,161 +0.05(+0.54%)
Feb 09, 2018 8.356 8.392 8.212 8.293 144,651 -0.04(-0.43%)
Feb 08, 2018 8.388 8.388 8.275 8.329 140,764 -0.03(-0.32%)
Feb 07, 2018 8.347 8.406 8.338 8.356 169,173 +0.01(+0.11%)
Feb 06, 2018 8.248 8.392 8.216 8.347 178,352 +0.00(+0.05%)
Feb 05, 2018 8.419 8.428 8.289 8.343 103,572 -0.12(-1.39%)
Feb 02, 2018 8.487 8.514 8.437 8.460 50,271 -0.08(-0.90%)
Feb 01, 2018 8.491 8.563 8.473 8.536 167,695 +0.05(+0.64%)
Jan 31, 2018 8.460 8.505 8.406 8.482 882,581 +0.06(+0.70%)
Jan 30, 2018 8.433 8.473 8.429 8.424 129,358 -0.07(-0.80%)
Jan 29, 2018 8.473 8.532 8.469 8.491 138,359 +0.01(+0.11%)
Jan 26, 2018 8.572 8.572 8.478 8.482 97,109 -0.06(-0.74%)
Jan 25, 2018 8.586 8.586 8.536 8.545 144,909 -0.03(-0.32%)
Jan 24, 2018 8.586 8.600 8.563 8.572 210,723 -0.02(-0.21%)
Jan 23, 2018 8.586 8.602 8.568 8.591 312,380 +0.00(+0.05%)
Jan 22, 2018 8.572 8.681 8.518 8.586 491,613 +0.07(+0.79%)
Jan 19, 2018 8.437 8.588 8.428 8.518 93,634 +0.06(+0.69%)
Jan 18, 2018 8.496 8.518 8.451 8.460 46,444 -0.06(-0.69%)
Jan 17, 2018 8.482 8.600 8.482 8.518 66,938 +0.05(+0.53%)
Jan 16, 2018 8.554 8.611 8.464 8.473 51,108 -0.03(-0.37%)
Jan 12, 2018 8.505 8.505 8.505 0 -0.07(-0.84%)
Jan 11, 2018 8.577 8.622 8.559 8.577 48,325 +0.00(+0.00%)
Jan 10, 2018 8.487 8.593 8.482 8.577 55,088 +0.03(+0.37%)
Jan 09, 2018 8.545 8.568 8.488 8.545 78,158 -0.01(-0.11%)
Jan 08, 2018 8.451 8.559 8.451 8.554 57,720 +0.08(+0.96%)
Jan 05, 2018 8.455 8.523 8.446 8.473 30,283 -0.00(-0.05%)
Jan 04, 2018 8.473 8.591 8.449 8.478 139,406 +0.01(+0.11%)
Jan 03, 2018 8.572 8.624 8.455 8.469 85,451 -0.12(-1.36%)
Jan 02, 2018 8.636 8.636 8.577 8.586 111,643 +0.00(+0.00%)
Dec 29, 2017 8.586 8.586 8.586 0 -0.08(-0.88%)
Dec 28, 2017 8.636 8.712 8.622 8.663 76,286 +0.09(+1.00%)
Dec 27, 2017 8.573 8.617 8.570 8.577 45,341 -0.00(-0.05%)
Dec 26, 2017 8.573 8.654 8.568 8.581 50,655 -0.01(-0.15%)
Dec 22, 2017 8.612 8.621 8.566 8.595 57,709 -0.02(-0.21%)
Dec 21, 2017 8.630 8.674 8.595 8.612 77,042 +0.00(+0.00%)
Dec 20, 2017 8.546 8.745 8.545 8.612 91,014 +0.07(+0.78%)
Dec 19, 2017 8.643 8.754 8.533 8.546 76,847 -0.09(-1.07%)
Dec 18, 2017 8.674 8.732 8.608 8.639 85,356 -0.00(-0.05%)
Dec 15, 2017 8.577 8.705 8.555 8.643 620,449 +0.07(+0.77%)
Dec 14, 2017 8.604 8.612 8.550 8.577 64,611 -0.01(-0.15%)
Dec 13, 2017 8.564 8.617 8.528 8.590 100,897 +0.04(+0.47%)
Dec 12, 2017 8.564 8.628 8.533 8.550 66,360 -0.01(-0.10%)
Dec 11, 2017 8.564 8.608 8.542 8.559 96,511 -0.04(-0.41%)
Dec 08, 2017 8.617 8.617 8.533 8.595 101,910 +0.00(+0.00%)
Dec 07, 2017 8.568 8.617 8.515 75,218 +0.00(+0.00%)
Dec 06, 2017 8.577 8.661 8.528 8.542 95,610 -0.04(-0.41%)
Dec 05, 2017 8.533 8.639 8.533 8.577 214,281 +0.08(+0.99%)
Dec 04, 2017 8.502 8.586 8.431 8.493 99,113 +0.04(+0.52%)
Dec 01, 2017 8.467 8.546 8.360 8.449 290,658 -0.03(-0.36%)
Nov 30, 2017 8.657 8.657 8.480 8.480 329,152 -0.12(-1.39%)
Nov 29, 2017 8.564 8.634 8.564 8.599 108,355 +0.00(+0.05%)
Nov 28, 2017 8.537 8.626 8.455 8.595 108,061 +0.04(+0.41%)
Nov 27, 2017 8.599 8.643 8.546 8.559 51,864 -0.04(-0.51%)
Nov 24, 2017 8.634 8.634 8.581 8.604 35,624 -0.01(-0.15%)
Nov 22, 2017 8.665 8.692 8.542 8.617 108,215 -0.04(-0.51%)
Nov 21, 2017 8.657 8.727 8.608 8.661 112,766 +0.04(+0.51%)
Nov 20, 2017 8.559 8.648 8.559 8.617 80,391 +0.08(+0.88%)
Nov 17, 2017 8.528 8.592 8.352 8.542 162,369 -0.01(-0.10%)
Nov 16, 2017 8.573 8.573 8.524 8.550 136,383 -0.03(-0.31%)
Nov 15, 2017 8.612 8.617 8.550 8.577 97,258 -0.01(-0.10%)
Nov 14, 2017 8.537 8.612 8.537 8.586 99,376 +0.00(+0.00%)
Nov 13, 2017 8.475 8.601 8.475 8.586 75,259 +0.07(+0.83%)
Nov 10, 2017 8.515 8.648 8.480 8.515 79,755 -0.02(-0.26%)
Nov 09, 2017 8.528 8.577 8.493 8.537 78,570 -0.03(-0.31%)
Nov 08, 2017 8.511 8.634 8.489 8.564 134,930 +0.04(+0.52%)
Nov 07, 2017 8.471 8.634 8.471 8.520 107,066 -0.02(-0.26%)
Nov 06, 2017 8.564 8.612 8.511 8.542 80,681 -0.05(-0.57%)
Nov 03, 2017 8.574 8.595 8.573 8.590 119,401 -0.04(-0.46%)
Nov 02, 2017 8.593 8.657 8.555 8.630 88,443 +0.01(+0.15%)
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.