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

Triplepoint Venture Growth Bdc (NY: TPVG )

9.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 29, 2016 4.261 4.362 4.261 4.265 79,531 -0.01(-0.28%)
Apr 28, 2016 4.297 4.370 4.261 4.277 172,795 +0.00(+0.00%)
Apr 27, 2016 4.245 4.370 4.216 4.277 101,576 +0.04(+1.05%)
Apr 26, 2016 4.249 4.293 4.233 4.233 51,805 -0.02(-0.38%)
Apr 25, 2016 4.257 4.313 4.237 4.249 89,051 -0.01(-0.28%)
Apr 22, 2016 4.225 4.275 4.216 4.261 190,555 +0.05(+1.25%)
Apr 21, 2016 4.176 4.253 4.136 4.208 151,707 +0.08(+1.96%)
Apr 20, 2016 4.172 4.176 4.116 4.128 98,045 -0.01(-0.29%)
Apr 19, 2016 4.172 4.187 4.140 4.140 69,811 +0.00(+0.10%)
Apr 18, 2016 4.188 4.229 4.136 4.136 80,284 -0.03(-0.68%)
Apr 15, 2016 4.164 4.216 4.099 4.164 93,690 +0.03(+0.78%)
Apr 14, 2016 4.184 4.184 4.075 4.132 91,616 -0.02(-0.49%)
Apr 13, 2016 4.233 4.233 4.144 4.152 105,269 -0.06(-1.34%)
Apr 12, 2016 4.156 4.245 4.136 4.208 152,495 +0.04(+0.97%)
Apr 11, 2016 4.144 4.200 4.144 4.168 79,362 +0.03(+0.78%)
Apr 08, 2016 4.168 4.241 4.079 4.136 78,396 -0.01(-0.29%)
Apr 07, 2016 4.200 4.249 4.128 4.148 65,769 -0.04(-0.96%)
Apr 06, 2016 4.172 4.253 4.095 4.188 53,637 +0.04(+0.97%)
Apr 05, 2016 4.188 4.245 4.144 4.148 64,643 -0.04(-0.87%)
Apr 04, 2016 4.289 4.289 4.160 4.184 136,346 -0.10(-2.35%)
Apr 01, 2016 4.245 4.366 4.196 4.285 68,626 +0.05(+1.14%)
Mar 31, 2016 4.273 4.313 4.216 4.237 97,641 -0.01(-0.29%)
Mar 30, 2016 4.285 4.346 4.156 4.249 129,047 -0.03(-0.75%)
Mar 29, 2016 4.237 4.289 4.192 4.281 117,401 +0.07(+1.73%)
Mar 28, 2016 4.275 4.275 4.204 4.208 170,678 -0.03(-0.74%)
Mar 24, 2016 4.220 4.240 4.240 4.240 111,018 +0.00(+0.00%)
Mar 23, 2016 4.267 4.298 4.220 4.240 80,120 -0.00(-0.09%)
Mar 22, 2016 4.267 4.334 4.216 4.243 89,040 -0.03(-0.64%)
Mar 21, 2016 4.263 4.321 4.208 4.271 155,858 +0.01(+0.27%)
Mar 18, 2016 4.181 4.329 4.181 4.259 660,005 +0.12(+3.02%)
Mar 17, 2016 4.045 4.154 4.045 4.134 226,385 +0.11(+2.81%)
Mar 16, 2016 3.955 4.095 3.955 4.021 237,774 +0.07(+1.68%)
Mar 15, 2016 3.959 3.990 3.881 3.955 165,317 +0.06(+1.60%)
Mar 14, 2016 3.931 3.978 3.889 3.892 250,888 -0.03(-0.80%)
Mar 11, 2016 3.900 3.931 3.842 3.924 238,112 +0.04(+1.11%)
Mar 10, 2016 3.931 3.931 3.826 3.881 90,160 -0.00(-0.10%)
Mar 09, 2016 3.920 3.963 3.885 3.885 47,948 -0.01(-0.20%)
Mar 08, 2016 3.943 3.943 3.846 3.892 96,857 -0.03(-0.80%)
Mar 07, 2016 3.912 3.982 3.912 3.924 125,376 +0.04(+0.90%)
Mar 04, 2016 3.939 3.990 3.857 3.889 417,287 -0.04(-1.09%)
Mar 03, 2016 3.943 3.943 3.834 3.931 76,933 -0.01(-0.30%)
Mar 02, 2016 3.904 3.978 3.764 3.943 474,232 +0.02(+0.60%)
Mar 01, 2016 3.990 3.990 3.857 3.920 103,982 +0.00(+0.10%)
Feb 29, 2016 3.838 3.928 3.799 3.916 111,205 +0.10(+2.66%)
Feb 26, 2016 3.830 3.830 3.744 3.814 131,334 +0.03(+0.82%)
Feb 25, 2016 3.752 3.838 3.703 3.783 90,776 +0.07(+2.00%)
Feb 24, 2016 3.639 3.740 3.639 3.709 94,683 +0.04(+0.96%)
Feb 23, 2016 3.740 3.740 3.643 3.674 140,806 -0.05(-1.46%)
Feb 22, 2016 3.811 3.869 3.709 3.729 63,149 -0.02(-0.62%)
Feb 19, 2016 3.830 3.799 3.705 3.752 152,769 -0.05(-1.23%)
Feb 18, 2016 3.869 3.920 3.775 3.799 50,678 -0.02(-0.41%)
Feb 17, 2016 3.764 3.885 3.710 3.814 116,043 +0.14(+3.82%)
Feb 16, 2016 3.694 3.694 3.577 3.674 90,845 +0.07(+1.95%)
Feb 12, 2016 3.541 3.604 3.604 3.604 123,068 +0.11(+3.24%)
Feb 11, 2016 3.565 3.608 3.456 3.491 258,888 -0.12(-3.24%)
Feb 10, 2016 3.647 3.666 3.600 3.608 134,883 -0.02(-0.54%)
Feb 09, 2016 3.752 3.764 3.612 3.627 134,560 -0.16(-4.22%)
Feb 08, 2016 3.799 3.943 3.713 3.787 111,877 -0.07(-1.92%)
Feb 05, 2016 3.974 4.165 3.807 3.861 254,303 -0.09(-2.37%)
Feb 04, 2016 4.021 4.084 3.947 3.955 70,395 -0.11(-2.59%)
Feb 03, 2016 4.134 4.142 3.963 4.060 69,972 -0.03(-0.67%)
Feb 02, 2016 4.138 4.162 4.041 4.087 57,103 -0.10(-2.42%)
Feb 01, 2016 4.123 4.193 4.072 4.189 138,183 +0.07(+1.61%)
Jan 29, 2016 4.243 4.321 4.091 4.123 232,620 +0.05(+1.15%)
Jan 28, 2016 4.060 4.162 3.970 4.076 149,115 +0.07(+1.85%)
Jan 27, 2016 4.009 4.048 3.969 4.002 141,118 +0.02(+0.39%)
Jan 26, 2016 4.060 4.115 3.974 3.986 83,084 -0.03(-0.78%)
Jan 25, 2016 4.115 4.115 3.998 4.017 232,861 -0.11(-2.74%)
Jan 22, 2016 3.974 4.181 3.924 4.130 186,149 +0.20(+5.06%)
Jan 21, 2016 3.885 3.994 3.799 3.931 301,967 +0.07(+1.72%)
Jan 20, 2016 3.842 3.885 3.444 3.865 403,970 -0.08(-1.98%)
Jan 19, 2016 4.072 4.108 3.873 3.943 165,768 -0.12(-2.88%)
Jan 15, 2016 4.048 4.060 4.060 4.060 226,651 -0.07(-1.79%)
Jan 14, 2016 4.146 4.189 4.095 4.134 78,802 +0.00(+0.09%)
Jan 13, 2016 4.279 4.353 4.095 4.130 180,762 -0.11(-2.58%)
Jan 12, 2016 4.360 4.394 4.134 4.240 180,121 -0.14(-3.21%)
Jan 11, 2016 4.466 4.477 4.290 4.380 110,615 -0.09(-1.92%)
Jan 08, 2016 4.587 4.587 4.353 4.466 257,308 -0.11(-2.30%)
Jan 07, 2016 4.583 4.606 4.544 4.571 136,408 -0.09(-2.01%)
Jan 06, 2016 4.645 4.751 4.608 4.665 158,628 -0.02(-0.33%)
Jan 05, 2016 4.758 4.793 4.653 4.680 99,290 -0.07(-1.40%)
Jan 04, 2016 4.696 4.766 4.586 4.747 217,334 +0.08(+1.76%)
Dec 31, 2015 4.661 4.665 4.665 4.665 375,359 -0.01(-0.25%)
Dec 30, 2015 4.653 4.758 4.645 4.676 183,157 -0.01(-0.25%)
Dec 29, 2015 4.758 4.758 4.622 4.688 295,503 -0.07(-1.39%)
Dec 28, 2015 4.723 4.793 4.602 4.754 200,353 +0.07(+1.41%)
Dec 24, 2015 4.727 4.688 4.688 4.688 154,092 -0.04(-0.83%)
Dec 23, 2015 4.727 4.739 4.669 4.727 658,838 -0.00(-0.08%)
Dec 22, 2015 4.739 4.778 4.677 4.731 231,564 +0.03(+0.58%)
Dec 21, 2015 4.727 4.727 4.674 4.704 176,339 +0.02(+0.50%)
Dec 18, 2015 4.684 4.762 4.626 4.680 133,342 -0.01(-0.25%)
Dec 17, 2015 4.696 4.817 4.637 4.692 210,191 +0.04(+0.75%)
Dec 16, 2015 4.563 4.786 4.516 4.657 246,958 +0.13(+2.84%)
Dec 15, 2015 4.497 4.544 4.341 4.528 410,531 +0.08(+1.84%)
Dec 14, 2015 4.661 4.700 4.411 4.446 329,983 -0.25(-5.39%)
Dec 11, 2015 4.719 4.809 4.598 4.700 467,925 -0.11(-2.19%)
Dec 10, 2015 4.778 4.832 4.708 4.805 257,116 +0.05(+0.98%)
Dec 09, 2015 4.778 4.852 4.754 4.758 202,773 +0.00(+0.08%)
Dec 08, 2015 4.692 4.864 4.653 4.754 161,427 +0.03(+0.66%)
Dec 07, 2015 4.868 4.868 4.676 4.723 292,275 -0.14(-2.89%)
Dec 04, 2015 4.844 4.932 4.801 4.864 243,963 +0.06(+1.22%)
Dec 03, 2015 4.805 4.860 4.747 4.805 229,905 +0.03(+0.57%)
Dec 02, 2015 4.840 4.860 4.731 4.778 182,395 -0.03(-0.65%)
Dec 01, 2015 4.821 4.918 4.801 4.809 294,478 -0.00(-0.08%)
Nov 30, 2015 4.712 4.817 4.673 4.813 234,192 +0.11(+2.41%)
Nov 27, 2015 4.704 4.751 4.661 4.700 126,922 +0.02(+0.42%)
Nov 25, 2015 4.595 4.680 4.680 4.680 258,700 +0.14(+3.09%)
Nov 24, 2015 4.540 4.578 4.506 4.540 314,444 +0.02(+0.33%)
Nov 23, 2015 4.653 4.653 4.521 4.525 493,213 -0.01(-0.25%)
Nov 20, 2015 4.551 4.559 4.476 4.536 261,272 +0.02(+0.50%)
Nov 19, 2015 4.373 4.529 4.366 4.513 283,039 +0.16(+3.65%)
Nov 18, 2015 4.211 4.419 4.165 4.355 410,488 +0.21(+5.02%)
Nov 17, 2015 4.188 4.218 4.128 4.146 358,575 -0.00(-0.09%)
Nov 16, 2015 4.180 4.218 4.132 4.150 342,644 -0.02(-0.45%)
Nov 13, 2015 4.180 4.241 4.162 4.169 181,336 -0.01(-0.27%)
Nov 12, 2015 4.162 4.218 4.131 4.180 238,784 +0.03(+0.73%)
Nov 11, 2015 4.124 4.196 4.109 4.150 461,291 +0.04(+0.92%)
Nov 10, 2015 4.124 4.162 4.090 4.112 148,007 -0.01(-0.18%)
Nov 09, 2015 4.184 4.188 4.112 4.120 132,766 -0.05(-1.18%)
Nov 06, 2015 4.146 4.173 4.111 4.169 56,800 +0.02(+0.36%)
Nov 05, 2015 4.165 4.165 4.056 4.154 170,477 -0.02(-0.45%)
Nov 04, 2015 4.143 4.173 4.109 4.173 154,742 +0.05(+1.10%)
Nov 03, 2015 4.124 4.139 4.048 4.128 352,480 -0.03(-0.82%)
Nov 02, 2015 4.116 4.215 4.116 4.162 257,992 +0.06(+1.38%)
Oct 30, 2015 4.086 4.131 4.086 4.105 169,158 +0.01(+0.28%)
Oct 29, 2015 4.116 4.124 4.052 4.093 261,254 -0.02(-0.46%)
Oct 28, 2015 4.075 4.139 4.029 4.112 121,184 +0.07(+1.78%)
Oct 27, 2015 4.048 4.090 4.037 4.041 127,023 -0.05(-1.11%)
Oct 26, 2015 4.082 4.116 4.075 4.086 137,551 -0.01(-0.18%)
Oct 23, 2015 4.041 4.105 4.009 4.093 413,692 +0.08(+2.08%)
Oct 22, 2015 4.139 4.139 3.995 4.010 687,871 -0.08(-2.03%)
Oct 21, 2015 4.097 4.139 4.078 4.093 352,675 +0.00(+0.09%)
Oct 20, 2015 4.048 4.101 4.022 4.090 183,144 +0.07(+1.79%)
Oct 19, 2015 4.029 4.044 3.957 4.018 200,652 -0.01(-0.28%)
Oct 16, 2015 3.999 4.048 3.999 4.029 88,312 +0.01(+0.19%)
Oct 15, 2015 3.991 4.086 3.927 4.022 154,375 +0.01(+0.28%)
Oct 14, 2015 4.071 4.131 4.003 4.010 154,747 -0.08(-2.03%)
Oct 13, 2015 4.037 4.211 4.010 4.093 222,123 +0.03(+0.74%)
Oct 12, 2015 4.116 4.162 4.031 4.063 246,869 -0.09(-2.27%)
Oct 09, 2015 4.154 4.219 4.124 4.158 126,642 -0.01(-0.18%)
Oct 08, 2015 4.120 4.196 4.120 4.165 109,889 -0.00(-0.09%)
Oct 07, 2015 4.105 4.184 4.073 4.169 101,782 +0.09(+2.23%)
Oct 06, 2015 4.004 4.116 4.004 4.078 134,099 +0.07(+1.79%)
Oct 05, 2015 3.904 4.044 3.904 4.006 230,402 +0.10(+2.52%)
Oct 02, 2015 3.946 3.991 3.855 3.908 148,742 -0.01(-0.29%)
Oct 01, 2015 3.882 3.972 3.848 3.919 192,234 +0.08(+2.17%)
Sep 30, 2015 3.882 3.889 3.779 3.836 389,665 +0.02(+0.59%)
Sep 29, 2015 3.965 3.991 3.764 3.814 646,026 -0.18(-4.45%)
Sep 28, 2015 4.222 4.226 3.882 3.991 405,741 -0.23(-5.47%)
Sep 25, 2015 4.199 4.268 4.143 4.222 134,754 +0.05(+1.27%)
Sep 24, 2015 4.177 4.188 4.107 4.169 184,383 -0.02(-0.45%)
Sep 23, 2015 4.237 4.256 4.124 4.188 155,892 -0.05(-1.16%)
Sep 22, 2015 4.249 4.286 4.230 4.237 149,310 -0.04(-0.88%)
Sep 21, 2015 4.256 4.290 4.230 4.275 131,783 +0.06(+1.35%)
Sep 18, 2015 4.237 4.252 4.207 4.218 103,923 -0.04(-0.89%)
Sep 17, 2015 4.302 4.317 4.207 4.256 247,520 -0.05(-1.06%)
Sep 16, 2015 4.290 4.351 4.271 4.302 204,667 +0.03(+0.80%)
Sep 15, 2015 4.245 4.305 4.245 4.268 94,889 +0.04(+0.98%)
Sep 14, 2015 4.366 4.366 4.203 4.226 401,934 -0.12(-2.70%)
Sep 11, 2015 4.449 4.449 4.305 4.343 275,760 -0.11(-2.55%)
Sep 10, 2015 4.498 4.502 4.453 4.457 214,159 -0.08(-1.67%)
Sep 09, 2015 4.506 4.536 4.495 4.532 174,696 +0.05(+1.01%)
Sep 08, 2015 4.483 4.491 4.453 4.487 133,366 +0.05(+1.02%)
Sep 04, 2015 4.426 4.442 4.442 4.442 143,527 +0.05(+1.21%)
Sep 03, 2015 4.423 4.502 4.381 4.389 178,796 -0.03(-0.77%)
Sep 02, 2015 4.506 4.506 4.362 4.423 129,772 -0.06(-1.43%)
Sep 01, 2015 4.483 4.544 4.419 4.487 216,099 -0.02(-0.50%)
Aug 31, 2015 4.476 4.559 4.453 4.510 184,719 +0.05(+1.10%)
Aug 28, 2015 4.370 4.472 4.370 4.460 333,832 +0.10(+2.25%)
Aug 27, 2015 4.389 4.445 4.340 4.362 416,626 +0.05(+1.05%)
Aug 26, 2015 4.412 4.438 4.309 4.317 372,255 -0.09(-2.00%)
Aug 25, 2015 4.397 4.460 4.368 4.405 329,564 +0.14(+3.27%)
Aug 24, 2015 4.254 4.309 4.148 4.265 539,798 -0.15(-3.41%)
Aug 21, 2015 4.533 4.533 4.383 4.416 270,852 -0.11(-2.51%)
Aug 20, 2015 4.577 4.592 4.478 4.529 134,698 -0.04(-0.96%)
Aug 19, 2015 4.628 4.628 4.551 4.573 151,335 -0.03(-0.72%)
Aug 18, 2015 4.617 4.672 4.595 4.606 115,524 -0.02(-0.40%)
Aug 17, 2015 4.551 4.661 4.551 4.625 296,733 +0.09(+2.02%)
Aug 14, 2015 4.482 4.570 4.451 4.533 195,510 +0.07(+1.64%)
Aug 13, 2015 4.515 4.551 4.445 4.460 288,957 +0.01(+0.33%)
Aug 12, 2015 4.456 4.456 4.313 4.445 419,491 +0.04(+1.00%)
Aug 11, 2015 4.390 4.441 4.364 4.401 231,198 -0.00(-0.08%)
Aug 10, 2015 4.320 4.408 4.276 4.405 403,696 +0.17(+3.89%)
Aug 07, 2015 4.364 4.364 4.060 4.240 413,768 -0.15(-3.51%)
Aug 06, 2015 4.507 4.515 4.326 4.394 300,910 -0.11(-2.52%)
Aug 05, 2015 4.639 4.661 4.482 4.507 361,526 -0.10(-2.15%)
Aug 04, 2015 4.595 4.643 4.573 4.606 76,601 -0.03(-0.55%)
Aug 03, 2015 4.680 4.709 4.614 4.632 121,713 -0.08(-1.79%)
Jul 31, 2015 4.746 4.746 4.683 4.716 172,538 -0.02(-0.39%)
Jul 30, 2015 4.804 4.878 4.676 4.735 314,235 +0.04(+0.78%)
Jul 29, 2015 4.628 4.702 4.617 4.698 97,716 +0.06(+1.34%)
Jul 28, 2015 4.621 4.654 4.570 4.636 163,668 +0.07(+1.53%)
Jul 27, 2015 4.658 4.658 4.540 4.566 202,154 -0.07(-1.43%)
Jul 24, 2015 4.753 4.753 4.599 4.632 251,943 -0.11(-2.32%)
Jul 23, 2015 4.802 4.802 4.702 4.742 267,711 -0.06(-1.30%)
Jul 22, 2015 4.878 4.878 4.764 4.804 207,959 -0.04(-0.76%)
Jul 21, 2015 4.911 4.917 4.804 4.841 109,070 -0.04(-0.90%)
Jul 20, 2015 4.944 4.944 4.881 4.885 100,129 -0.04(-0.75%)
Jul 17, 2015 4.907 5.014 4.907 4.922 306,012 -0.01(-0.22%)
Jul 16, 2015 4.878 4.988 4.878 4.933 197,489 +0.04(+0.75%)
Jul 15, 2015 4.936 4.936 4.864 4.896 138,398 -0.02(-0.45%)
Jul 14, 2015 4.907 4.944 4.878 4.918 192,281 +0.03(+0.68%)
Jul 13, 2015 4.892 4.926 4.872 4.885 152,325 +0.03(+0.60%)
Jul 10, 2015 4.856 4.926 4.841 4.856 270,623 -0.02(-0.45%)
Jul 09, 2015 4.900 4.940 4.867 4.878 180,205 -0.05(-1.04%)
Jul 08, 2015 4.940 4.940 4.878 4.929 142,828 -0.01(-0.22%)
Jul 07, 2015 4.922 4.944 4.823 4.940 201,977 +0.01(+0.15%)
Jul 06, 2015 4.896 4.944 4.896 4.933 113,116 +0.05(+0.98%)
Jul 02, 2015 4.892 4.885 4.885 4.885 273,208 -0.03(-0.60%)
Jul 01, 2015 4.977 4.984 4.859 4.915 342,919 -0.03(-0.59%)
Jun 30, 2015 4.870 5.065 4.870 4.944 664,301 +0.07(+1.43%)
Jun 29, 2015 4.870 4.909 4.837 4.874 570,974 +0.00(+0.00%)
Jun 26, 2015 4.848 4.944 4.826 4.874 567,203 -0.01(-0.15%)
Jun 25, 2015 4.896 4.896 4.771 4.881 608,196 +0.03(+0.53%)
Jun 24, 2015 4.984 4.988 4.830 4.856 545,442 -0.10(-2.07%)
Jun 23, 2015 4.966 4.995 4.951 4.959 208,731 -0.01(-0.15%)
Jun 22, 2015 5.039 5.058 4.966 4.966 356,454 -0.09(-1.74%)
Jun 19, 2015 5.039 5.058 5.025 5.054 315,116 +0.04(+0.73%)
Jun 18, 2015 5.028 5.058 5.006 5.017 302,715 +0.02(+0.44%)
Jun 17, 2015 5.028 5.080 4.981 4.995 267,915 +0.01(+0.15%)
Jun 16, 2015 5.102 5.135 4.981 4.988 281,038 -0.07(-1.31%)
Jun 15, 2015 5.076 5.103 5.047 5.054 250,795 -0.01(-0.15%)
Jun 12, 2015 5.050 5.076 5.032 5.061 114,916 +0.00(+0.07%)
Jun 11, 2015 5.010 5.072 5.010 5.058 155,922 +0.02(+0.36%)
Jun 10, 2015 4.981 5.054 4.966 5.039 258,031 +0.00(+0.07%)
Jun 09, 2015 5.039 5.072 5.025 5.036 135,188 -0.03(-0.65%)
Jun 08, 2015 5.105 5.124 5.058 5.069 298,213 -0.02(-0.43%)
Jun 05, 2015 5.135 5.135 5.091 5.091 70,671 +0.00(+0.07%)
Jun 04, 2015 5.190 5.190 5.076 5.087 134,798 -0.07(-1.28%)
Jun 03, 2015 5.153 5.223 5.116 5.153 388,135 +0.02(+0.36%)
Jun 02, 2015 4.970 5.149 4.936 5.135 414,390 +0.15(+3.02%)
Jun 01, 2015 5.017 5.050 4.947 4.984 182,272 -0.00(-0.07%)
May 29, 2015 4.977 5.047 4.918 4.988 155,570 +0.00(+0.00%)
May 28, 2015 5.003 5.080 4.973 4.988 272,032 -0.07(-1.31%)
May 27, 2015 5.050 5.087 5.036 5.054 223,891 -0.12(-2.27%)
May 26, 2015 5.113 5.171 4.990 5.171 243,536 +0.02(+0.43%)
May 22, 2015 5.175 5.149 5.149 5.149 105,793 +0.00(+0.00%)
May 21, 2015 5.171 5.193 5.127 5.149 127,385 +0.01(+0.14%)
May 20, 2015 5.146 5.241 5.131 5.142 147,805 -0.03(-0.50%)
May 19, 2015 5.193 5.208 5.135 5.168 75,358 -0.03(-0.49%)
May 18, 2015 5.237 5.245 5.142 5.193 156,088 -0.01(-0.18%)
May 15, 2015 5.149 5.230 5.054 5.202 198,468 +0.05(+1.03%)
May 14, 2015 5.116 5.149 5.083 5.149 120,582 +0.03(+0.50%)
May 13, 2015 5.039 5.146 4.960 5.124 182,163 +0.07(+1.38%)
May 12, 2015 5.135 5.135 4.995 5.054 242,020 -0.03(-0.58%)
May 11, 2015 4.933 5.138 4.933 5.083 478,733 +0.12(+2.51%)
May 08, 2015 4.988 5.021 4.900 4.959 317,665 -0.01(-0.22%)
May 07, 2015 5.043 5.105 4.452 4.970 1,475,702 -0.03(-0.59%)
May 06, 2015 5.116 5.116 4.981 4.999 218,023 -0.10(-2.01%)
May 05, 2015 5.072 5.149 5.061 5.102 129,490 +0.02(+0.43%)
May 04, 2015 5.160 5.168 4.988 5.080 533,587 -0.08(-1.63%)
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.