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

Triangle Capital Corp (NY: TCAP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 11.55 11.62 11.50 11.59 257,902 +0.03(+0.26%)
Apr 27, 2018 11.59 11.61 11.54 11.56 550,520 -0.02(-0.17%)
Apr 26, 2018 11.63 11.65 11.52 11.58 278,197 -0.02(-0.17%)
Apr 25, 2018 11.69 11.69 11.60 11.60 248,803 -0.13(-1.11%)
Apr 24, 2018 11.77 11.80 11.68 11.73 308,957 +0.02(+0.17%)
Apr 23, 2018 11.75 11.75 11.62 11.71 359,539 -0.03(-0.26%)
Apr 20, 2018 11.75 11.78 11.70 11.74 472,507 +0.02(+0.17%)
Apr 19, 2018 11.74 11.79 11.68 11.72 431,883 -0.05(-0.42%)
Apr 18, 2018 11.77 11.81 11.71 11.77 297,779 +0.00(+0.00%)
Apr 17, 2018 11.72 11.80 11.66 11.77 220,994 +0.07(+0.60%)
Apr 16, 2018 11.68 11.73 11.52 11.70 217,852 -0.02(-0.17%)
Apr 13, 2018 11.72 11.82 11.49 11.72 356,028 +0.00(+0.00%)
Apr 12, 2018 11.70 11.92 11.68 11.72 554,917 +0.13(+1.12%)
Apr 11, 2018 11.48 11.66 11.47 11.59 290,620 +0.12(+1.05%)
Apr 10, 2018 11.50 11.59 11.46 11.47 431,238 +0.00(+0.00%)
Apr 09, 2018 11.56 11.73 11.45 11.47 806,872 -0.13(-1.12%)
Apr 06, 2018 11.70 11.87 11.57 11.60 571,765 -0.21(-1.78%)
Apr 05, 2018 11.64 11.96 11.55 11.81 1,062,514 -0.24(-1.99%)
Apr 04, 2018 12.02 12.40 11.66 12.05 2,582,994 +1.07(+9.74%)
Apr 03, 2018 11.14 11.14 10.98 10.98 209,334 -0.07(-0.63%)
Apr 02, 2018 11.08 11.14 10.91 11.05 247,227 -0.08(-0.72%)
Mar 29, 2018 11.13 11.13 11.13 0 +0.04(+0.36%)
Mar 28, 2018 11.17 11.25 10.99 11.09 343,504 -0.08(-0.72%)
Mar 27, 2018 11.31 11.31 11.11 11.17 303,332 -0.13(-1.15%)
Mar 26, 2018 11.45 11.49 11.24 11.30 240,896 -0.09(-0.79%)
Mar 23, 2018 11.70 11.74 11.37 11.39 236,204 -0.31(-2.65%)
Mar 22, 2018 11.44 11.85 11.34 11.70 912,468 +0.19(+1.65%)
Mar 21, 2018 11.51 11.53 11.42 11.51 176,186 -0.02(-0.17%)
Mar 20, 2018 11.59 11.59 11.49 11.53 157,359 -0.03(-0.26%)
Mar 19, 2018 11.63 11.69 11.47 11.56 236,146 -0.03(-0.26%)
Mar 16, 2018 11.60 11.70 11.49 11.59 254,421 +0.02(+0.17%)
Mar 15, 2018 11.64 11.64 11.41 11.57 353,989 -0.08(-0.69%)
Mar 14, 2018 11.76 11.76 11.62 11.65 459,003 -0.14(-1.19%)
Mar 13, 2018 11.68 11.88 11.64 11.79 341,031 -0.21(-1.75%)
Mar 12, 2018 12.00 12.08 11.92 12.00 344,755 -0.05(-0.41%)
Mar 09, 2018 12.09 12.11 11.98 12.05 266,808 -0.03(-0.25%)
Mar 08, 2018 11.84 12.08 11.76 12.08 400,534 +0.29(+2.46%)
Mar 07, 2018 11.93 11.70 11.79 776,856 -0.09(-0.76%)
Mar 06, 2018 11.65 12.02 11.65 11.88 679,170 +0.18(+1.54%)
Mar 05, 2018 11.56 11.72 11.52 11.70 555,485 +0.11(+0.95%)
Mar 02, 2018 11.60 11.78 11.48 11.59 890,726 -0.01(-0.09%)
Mar 01, 2018 11.25 12.05 11.25 11.60 742,682 +0.76(+7.01%)
Feb 28, 2018 10.95 11.05 10.84 10.84 440,097 -0.04(-0.37%)
Feb 27, 2018 11.05 11.09 10.87 10.88 305,690 -0.16(-1.45%)
Feb 26, 2018 11.00 11.07 10.92 11.04 239,567 -0.01(-0.09%)
Feb 23, 2018 11.06 11.06 10.92 11.05 207,769 +0.02(+0.18%)
Feb 22, 2018 10.95 11.06 10.95 11.03 173,583 +0.09(+0.82%)
Feb 21, 2018 11.08 11.19 10.94 10.94 291,386 -0.13(-1.17%)
Feb 20, 2018 11.12 11.23 10.94 11.07 337,867 -0.11(-0.98%)
Feb 16, 2018 11.18 11.18 11.18 0 +0.21(+1.91%)
Feb 15, 2018 11.00 11.02 10.83 10.97 364,925 +0.01(+0.09%)
Feb 14, 2018 10.95 11.10 10.89 10.96 383,022 -0.04(-0.36%)
Feb 13, 2018 10.82 11.04 10.82 11.00 332,058 +0.18(+1.66%)
Feb 12, 2018 10.78 10.94 10.76 10.82 622,700 +0.09(+0.84%)
Feb 09, 2018 10.69 10.85 10.55 10.73 1,070,714 +0.05(+0.47%)
Feb 08, 2018 10.71 10.81 10.62 10.68 579,696 +0.00(+0.00%)
Feb 07, 2018 10.55 10.75 10.55 10.68 510,317 +0.09(+0.85%)
Feb 06, 2018 10.04 10.60 10.02 10.59 526,911 +0.42(+4.13%)
Feb 05, 2018 10.50 10.54 10.04 10.17 479,206 -0.44(-4.15%)
Feb 02, 2018 10.58 10.62 10.50 10.61 370,340 -0.05(-0.47%)
Feb 01, 2018 10.61 10.66 10.52 10.66 259,085 +0.01(+0.09%)
Jan 31, 2018 10.69 10.69 10.51 10.65 506,358 +0.02(+0.19%)
Jan 30, 2018 10.72 10.78 10.54 10.63 624,179 -0.17(-1.57%)
Jan 29, 2018 10.72 10.84 10.59 10.80 352,530 +0.08(+0.75%)
Jan 26, 2018 10.65 10.74 10.60 10.72 301,978 +0.06(+0.56%)
Jan 25, 2018 10.68 10.73 10.59 10.66 356,888 -0.04(-0.37%)
Jan 24, 2018 10.65 10.80 10.56 10.70 685,050 +0.10(+0.94%)
Jan 23, 2018 10.58 10.61 10.41 10.60 638,238 +0.07(+0.66%)
Jan 22, 2018 10.21 10.53 10.18 10.53 679,336 +0.27(+2.63%)
Jan 19, 2018 10.25 10.27 10.15 10.26 338,940 -0.01(-0.10%)
Jan 18, 2018 10.25 10.32 10.13 10.27 448,372 +0.00(+0.00%)
Jan 17, 2018 10.19 10.28 10.08 10.27 575,133 +0.12(+1.18%)
Jan 16, 2018 10.21 10.25 10.06 10.15 557,073 -0.01(-0.10%)
Jan 12, 2018 10.16 10.16 10.16 0 +0.27(+2.73%)
Jan 11, 2018 9.720 9.900 9.640 9.890 704,107 +0.38(+4.00%)
Jan 10, 2018 9.570 9.510 249,247 +0.04(+0.42%)
Jan 09, 2018 9.550 9.610 9.410 9.470 507,910 -0.02(-0.21%)
Jan 08, 2018 9.410 9.515 9.310 9.490 450,745 +0.08(+0.85%)
Jan 05, 2018 9.500 9.520 9.370 9.410 467,063 -0.11(-1.16%)
Jan 04, 2018 9.630 9.630 9.470 9.520 326,955 -0.08(-0.83%)
Jan 03, 2018 9.640 9.690 9.540 9.600 355,958 -0.05(-0.52%)
Jan 02, 2018 9.540 9.720 9.510 9.650 392,391 +0.16(+1.69%)
Dec 29, 2017 9.490 9.490 9.490 0 -0.03(-0.32%)
Dec 28, 2017 9.520 9.670 9.481 9.520 802,094 -0.07(-0.73%)
Dec 27, 2017 9.610 9.725 9.480 9.590 841,779 -0.03(-0.31%)
Dec 26, 2017 9.620 9.680 9.514 9.620 787,800 -0.08(-0.82%)
Dec 22, 2017 9.700 9.840 9.625 9.700 903,819 -0.06(-0.61%)
Dec 21, 2017 9.740 9.870 9.645 9.760 792,074 +0.05(+0.51%)
Dec 20, 2017 9.770 9.797 9.650 9.710 914,384 +0.01(+0.10%)
Dec 19, 2017 9.830 9.901 9.680 9.700 650,164 -0.15(-1.52%)
Dec 18, 2017 9.880 9.990 9.801 9.850 586,421 +0.06(+0.61%)
Dec 15, 2017 9.620 9.880 9.530 9.790 1,041,956 +0.13(+1.35%)
Dec 14, 2017 9.610 9.690 9.550 9.660 614,257 +0.05(+0.52%)
Dec 13, 2017 9.500 9.630 9.480 9.610 566,388 +0.07(+0.73%)
Dec 12, 2017 9.520 9.590 9.470 9.540 731,504 +0.00(+0.00%)
Dec 11, 2017 9.515 9.540 9.390 9.540 686,328 +0.10(+1.06%)
Dec 08, 2017 9.400 9.580 9.360 9.440 537,318 +0.07(+0.75%)
Dec 07, 2017 9.210 9.410 9.210 9.370 524,613 +0.12(+1.30%)
Dec 06, 2017 9.330 9.380 9.210 9.250 549,972 -0.13(-1.39%)
Dec 05, 2017 9.450 9.450 9.270 9.380 778,454 -0.38(-3.89%)
Dec 04, 2017 9.840 10.00 9.700 9.760 1,120,669 -0.01(-0.10%)
Dec 01, 2017 9.820 9.888 9.780 9.770 427,399 -0.04(-0.41%)
Nov 30, 2017 9.910 9.920 9.710 9.810 556,098 -0.08(-0.81%)
Nov 29, 2017 9.710 9.910 9.660 9.890 644,826 +0.18(+1.85%)
Nov 28, 2017 9.500 9.715 9.461 9.710 448,530 +0.20(+2.10%)
Nov 27, 2017 9.530 9.630 9.400 9.510 505,039 -0.09(-0.94%)
Nov 24, 2017 9.620 9.660 9.420 9.600 276,199 -0.02(-0.21%)
Nov 22, 2017 9.630 9.720 9.570 9.620 313,282 -0.01(-0.10%)
Nov 21, 2017 9.700 9.730 9.620 9.630 443,944 -0.07(-0.72%)
Nov 20, 2017 9.560 9.790 9.560 9.700 736,079 +0.09(+0.94%)
Nov 17, 2017 9.300 9.615 9.225 9.610 794,314 +0.26(+2.78%)
Nov 16, 2017 9.400 9.519 9.285 9.350 949,891 -0.14(-1.48%)
Nov 15, 2017 9.420 9.540 9.400 9.490 390,110 -0.03(-0.32%)
Nov 14, 2017 9.360 9.520 9.350 9.520 532,652 +0.10(+1.06%)
Nov 13, 2017 9.510 9.531 9.350 9.420 479,967 -0.16(-1.67%)
Nov 10, 2017 9.590 9.760 9.550 9.580 440,352 -0.02(-0.21%)
Nov 09, 2017 9.650 9.850 9.600 9.600 442,784 -0.13(-1.34%)
Nov 08, 2017 9.740 9.760 9.560 9.730 818,726 -0.01(-0.10%)
Nov 07, 2017 9.750 9.820 9.530 9.740 772,696 -0.01(-0.10%)
Nov 06, 2017 9.730 9.830 9.560 9.750 1,070,550 -0.07(-0.71%)
Nov 03, 2017 9.360 9.850 9.360 9.820 2,112,517 +0.14(+1.45%)
Nov 02, 2017 10.28 10.29 8.910 9.680 5,127,932 -2.57(-20.98%)
Nov 01, 2017 12.34 12.40 12.18 12.25 418,686 -0.06(-0.49%)
Oct 31, 2017 12.43 12.50 12.29 12.31 324,398 -0.09(-0.73%)
Oct 30, 2017 12.51 12.55 12.35 12.40 358,972 -0.10(-0.80%)
Oct 27, 2017 12.60 12.63 12.44 12.50 284,314 -0.09(-0.71%)
Oct 26, 2017 12.52 12.65 12.41 12.59 326,677 +0.03(+0.24%)
Oct 25, 2017 12.90 12.92 12.47 12.56 438,463 -0.36(-2.79%)
Oct 24, 2017 12.85 12.96 12.80 12.92 414,039 +0.07(+0.54%)
Oct 23, 2017 13.12 13.15 12.80 12.85 418,992 -0.17(-1.31%)
Oct 20, 2017 12.96 13.03 12.88 13.02 805,572 +0.09(+0.70%)
Oct 19, 2017 12.98 13.03 12.85 12.93 650,311 -0.24(-1.82%)
Oct 18, 2017 12.66 13.20 12.65 13.17 894,127 +0.56(+4.44%)
Oct 17, 2017 13.32 13.32 12.47 12.61 1,468,927 -1.27(-9.15%)
Oct 16, 2017 13.87 13.96 13.73 13.88 244,096 +0.05(+0.36%)
Oct 13, 2017 13.86 13.92 13.73 13.83 244,451 -0.02(-0.14%)
Oct 12, 2017 13.95 13.99 13.81 13.85 284,055 -0.10(-0.72%)
Oct 11, 2017 13.88 13.97 13.86 13.95 268,077 +0.10(+0.72%)
Oct 10, 2017 13.92 13.95 13.79 13.85 215,349 -0.03(-0.22%)
Oct 09, 2017 13.99 14.05 13.87 13.88 226,834 -0.08(-0.57%)
Oct 06, 2017 14.06 14.16 13.88 13.96 265,548 -0.10(-0.71%)
Oct 05, 2017 14.12 14.16 14.04 14.06 254,978 -0.05(-0.35%)
Oct 04, 2017 14.28 14.28 14.00 14.11 305,609 -0.10(-0.70%)
Oct 03, 2017 14.33 14.33 14.09 14.21 369,139 -0.10(-0.70%)
Oct 02, 2017 14.30 14.35 14.16 14.31 193,773 +0.03(+0.21%)
Sep 29, 2017 14.17 14.30 14.17 14.28 247,990 +0.09(+0.63%)
Sep 28, 2017 14.07 14.21 13.89 14.19 321,939 +0.11(+0.78%)
Sep 27, 2017 14.16 14.18 13.93 14.08 182,811 +0.00(+0.00%)
Sep 26, 2017 14.03 14.12 13.89 14.08 248,602 +0.05(+0.36%)
Sep 25, 2017 14.06 14.18 14.01 14.03 267,502 +0.00(+0.00%)
Sep 22, 2017 13.94 14.06 13.90 14.03 248,264 +0.13(+0.94%)
Sep 21, 2017 13.93 14.00 13.82 13.90 421,390 +0.04(+0.29%)
Sep 20, 2017 13.95 14.00 13.82 13.86 312,547 -0.06(-0.43%)
Sep 19, 2017 13.83 13.98 13.80 13.92 340,145 +0.09(+0.65%)
Sep 18, 2017 13.80 13.93 13.71 13.83 376,888 +0.03(+0.22%)
Sep 15, 2017 13.60 13.80 13.60 13.80 342,771 +0.12(+0.88%)
Sep 14, 2017 13.65 13.73 13.55 13.68 244,401 -0.05(-0.36%)
Sep 13, 2017 13.42 13.74 13.32 13.73 401,587 +0.31(+2.31%)
Sep 12, 2017 13.26 13.59 13.23 13.42 559,410 +0.11(+0.83%)
Sep 11, 2017 13.18 13.37 13.14 13.31 393,889 +0.11(+0.83%)
Sep 08, 2017 12.92 13.21 12.92 13.20 484,395 +0.20(+1.54%)
Sep 07, 2017 13.09 13.17 12.84 13.00 508,342 -0.15(-1.14%)
Sep 06, 2017 13.19 13.32 13.07 13.15 606,484 -0.08(-0.60%)
Sep 05, 2017 13.36 13.39 13.14 13.23 376,297 -0.16(-1.19%)
Sep 01, 2017 13.30 13.44 13.15 13.39 390,464 -0.41(-2.97%)
Aug 31, 2017 13.95 14.05 13.80 13.80 647,983 -0.07(-0.50%)
Aug 30, 2017 13.76 14.02 13.71 13.87 424,468 +0.10(+0.73%)
Aug 29, 2017 13.79 13.98 13.70 13.77 318,037 -0.13(-0.94%)
Aug 28, 2017 14.03 14.05 13.85 13.90 583,735 +0.33(+2.43%)
Aug 25, 2017 13.53 13.65 13.45 13.57 254,746 +0.13(+0.97%)
Aug 24, 2017 13.30 13.48 13.30 13.44 278,358 +0.15(+1.13%)
Aug 23, 2017 13.21 13.42 13.18 13.29 224,956 -0.01(-0.08%)
Aug 22, 2017 13.41 13.47 13.23 13.30 344,144 -0.09(-0.67%)
Aug 21, 2017 13.37 13.40 13.21 13.39 371,725 +0.03(+0.22%)
Aug 18, 2017 13.50 13.64 13.25 13.36 411,942 -0.15(-1.11%)
Aug 17, 2017 13.68 13.73 13.47 13.51 387,815 -0.25(-1.82%)
Aug 16, 2017 13.96 13.99 13.73 13.76 326,564 -0.20(-1.43%)
Aug 15, 2017 14.05 14.07 13.75 13.96 429,164 -0.05(-0.36%)
Aug 14, 2017 13.84 14.15 13.84 14.01 547,850 +0.17(+1.23%)
Aug 11, 2017 13.65 13.84 13.45 13.84 582,592 +0.11(+0.80%)
Aug 10, 2017 13.82 13.88 13.62 13.73 537,265 -0.13(-0.94%)
Aug 09, 2017 14.14 14.15 13.75 13.86 834,008 -0.37(-2.60%)
Aug 08, 2017 14.40 14.48 14.12 14.23 635,084 -0.23(-1.59%)
Aug 07, 2017 14.69 14.11 14.46 1,240,531 -0.17(-1.16%)
Aug 04, 2017 15.25 15.29 14.58 14.63 1,906,006 -0.66(-4.32%)
Aug 03, 2017 16.15 16.44 15.17 15.29 2,228,682 -1.90(-11.05%)
Aug 02, 2017 17.30 17.38 17.17 17.19 152,982 -0.12(-0.69%)
Aug 01, 2017 17.39 17.44 17.25 17.31 140,263 +0.00(+0.00%)
Jul 31, 2017 17.36 17.41 17.23 17.31 216,978 -0.05(-0.29%)
Jul 28, 2017 17.50 17.50 17.27 17.36 175,912 -0.11(-0.63%)
Jul 27, 2017 17.43 17.52 17.35 17.47 180,492 +0.07(+0.40%)
Jul 26, 2017 17.43 17.56 17.28 17.40 252,673 +0.05(+0.29%)
Jul 25, 2017 17.36 17.49 17.29 17.35 191,823 +0.01(+0.06%)
Jul 24, 2017 17.51 17.52 17.22 17.34 222,031 -0.17(-0.97%)
Jul 21, 2017 17.59 17.64 17.49 17.51 150,061 -0.03(-0.17%)
Jul 20, 2017 17.54 17.63 17.49 17.54 202,568 +0.01(+0.06%)
Jul 19, 2017 17.58 17.61 17.45 17.53 166,556 -0.01(-0.06%)
Jul 18, 2017 17.50 17.58 17.45 17.54 204,592 +0.00(+0.00%)
Jul 17, 2017 17.58 17.67 17.50 17.54 161,260 -0.03(-0.17%)
Jul 14, 2017 17.51 17.63 17.36 17.57 259,038 +0.09(+0.51%)
Jul 13, 2017 17.52 17.59 17.43 17.48 213,662 -0.02(-0.11%)
Jul 12, 2017 17.60 17.64 17.48 17.50 226,600 -0.05(-0.28%)
Jul 11, 2017 17.61 17.61 17.41 17.55 224,022 -0.02(-0.11%)
Jul 10, 2017 17.54 17.65 17.54 17.57 161,450 -0.01(-0.06%)
Jul 07, 2017 17.57 17.60 17.50 17.58 125,556 +0.00(+0.00%)
Jul 06, 2017 17.69 17.73 17.53 17.58 176,010 -0.10(-0.57%)
Jul 05, 2017 17.77 17.77 17.50 17.68 186,126 -0.08(-0.45%)
Jul 03, 2017 17.70 17.83 17.64 17.76 83,777 +0.14(+0.79%)
Jun 30, 2017 17.78 17.78 17.62 17.62 185,154 -0.09(-0.51%)
Jun 29, 2017 17.71 17.73 17.51 17.71 216,009 -0.03(-0.17%)
Jun 28, 2017 17.76 17.79 17.64 17.74 197,030 +0.12(+0.68%)
Jun 27, 2017 17.90 18.00 17.59 17.62 241,184 -0.28(-1.56%)
Jun 26, 2017 17.76 18.01 17.75 17.90 383,070 +0.17(+0.96%)
Jun 23, 2017 17.50 17.75 17.47 17.73 146,074 +0.24(+1.37%)
Jun 22, 2017 17.52 17.66 17.43 17.49 212,021 +0.02(+0.11%)
Jun 21, 2017 17.57 17.61 17.43 17.47 258,346 +0.01(+0.06%)
Jun 20, 2017 17.55 17.69 17.43 17.46 214,867 -0.21(-1.19%)
Jun 19, 2017 17.75 17.81 17.50 17.67 210,076 +0.01(+0.06%)
Jun 16, 2017 17.72 17.80 17.62 17.66 147,512 +0.01(+0.06%)
Jun 15, 2017 17.62 17.75 17.54 17.65 224,955 -0.12(-0.68%)
Jun 14, 2017 17.67 17.83 17.60 17.77 272,734 +0.05(+0.28%)
Jun 13, 2017 17.79 17.90 17.55 17.72 228,697 -0.06(-0.34%)
Jun 12, 2017 17.51 17.85 17.51 17.78 187,031 +0.19(+1.08%)
Jun 09, 2017 17.42 17.64 17.37 17.59 190,155 +0.17(+0.98%)
Jun 08, 2017 17.33 17.60 17.30 17.42 284,343 +0.04(+0.23%)
Jun 07, 2017 17.61 17.64 17.28 17.38 260,449 -0.19(-1.08%)
Jun 06, 2017 17.65 17.66 17.56 17.57 218,131 -0.12(-0.68%)
Jun 05, 2017 17.65 17.75 17.52 17.69 363,748 -0.43(-2.37%)
Jun 02, 2017 18.14 18.28 18.06 18.12 294,985 +0.02(+0.11%)
Jun 01, 2017 17.90 18.17 17.85 18.10 219,085 +0.27(+1.51%)
May 31, 2017 17.99 17.99 17.68 17.83 446,197 -0.18(-1.00%)
May 30, 2017 18.31 18.33 17.94 18.01 399,973 -0.30(-1.64%)
May 26, 2017 18.30 18.37 18.25 18.31 154,280 +0.01(+0.05%)
May 25, 2017 18.34 18.46 18.25 18.30 215,253 +0.00(+0.00%)
May 24, 2017 18.35 18.50 18.23 18.30 144,995 +0.01(+0.05%)
May 23, 2017 18.24 18.39 18.09 18.29 165,808 +0.07(+0.38%)
May 22, 2017 18.34 18.34 18.15 18.22 183,347 +0.01(+0.05%)
May 19, 2017 18.25 18.42 18.15 18.21 237,335 -0.02(-0.11%)
May 18, 2017 18.28 18.32 18.15 18.23 161,460 -0.02(-0.11%)
May 17, 2017 18.16 18.49 18.11 18.25 244,843 +0.14(+0.77%)
May 16, 2017 18.17 18.27 17.96 18.11 254,734 -0.11(-0.60%)
May 15, 2017 18.08 18.31 17.98 18.22 251,997 +0.23(+1.28%)
May 12, 2017 18.10 18.23 17.96 17.99 153,169 -0.09(-0.50%)
May 11, 2017 17.84 18.19 17.76 18.08 216,989 +0.23(+1.29%)
May 10, 2017 17.82 18.03 17.61 17.85 246,388 +0.02(+0.11%)
May 09, 2017 18.05 18.08 17.71 17.83 354,032 -0.28(-1.55%)
May 08, 2017 18.44 18.44 17.96 18.11 254,674 -0.26(-1.42%)
May 05, 2017 17.85 18.47 17.84 18.37 465,203 +0.51(+2.86%)
May 04, 2017 18.50 18.62 17.85 17.86 569,868 -0.70(-3.77%)
May 03, 2017 18.92 18.92 18.56 18.56 326,924 -0.33(-1.75%)
May 02, 2017 18.92 18.97 18.85 18.89 154,428 +0.00(+0.00%)
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.