Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

THL Credit Inc (NQ: TCRD )

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 (%)
Dec 31, 2010 5.907 6.256 5.777 6.051 202,084 -0.05(-0.84%)
Dec 30, 2010 6.111 6.144 6.084 6.102 22,895 -0.07(-1.20%)
Dec 29, 2010 6.149 6.232 6.111 6.177 39,346 -0.01(-0.15%)
Dec 28, 2010 6.223 6.223 6.144 6.186 19,427 -0.02(-0.37%)
Dec 27, 2010 6.163 6.218 6.130 6.209 8,421 +0.06(+0.98%)
Dec 23, 2010 6.093 6.191 6.080 6.149 31,887 +0.00(+0.00%)
Dec 22, 2010 6.139 6.163 6.121 6.149 72,644 +0.01(+0.15%)
Dec 21, 2010 6.163 6.163 6.111 6.139 80,405 +0.00(+0.00%)
Dec 20, 2010 6.251 6.251 6.116 6.139 169,026 -0.05(-0.75%)
Dec 17, 2010 6.177 6.195 6.046 6.186 225,455 +0.03(+0.53%)
Dec 16, 2010 6.121 6.163 6.116 6.153 81,474 +0.03(+0.46%)
Dec 15, 2010 6.163 6.163 6.084 6.125 66,851 -0.03(-0.53%)
Dec 14, 2010 6.209 6.209 6.102 6.158 101,355 -0.05(-0.75%)
Dec 13, 2010 6.242 6.251 6.167 6.204 35,626 -0.04(-0.60%)
Dec 10, 2010 6.172 6.246 6.158 6.242 44,256 +0.08(+1.36%)
Dec 09, 2010 6.186 6.191 6.125 6.158 116,359 -0.00(-0.08%)
Dec 08, 2010 6.181 6.218 6.084 6.163 115,441 -0.01(-0.15%)
Dec 07, 2010 6.084 6.251 6.032 6.172 130,398 +0.13(+2.08%)
Dec 06, 2010 6.046 6.060 6.028 6.046 183,849 +0.00(+0.08%)
Dec 03, 2010 6.032 6.074 5.958 6.042 266,099 -0.00(-0.08%)
Dec 02, 2010 6.046 6.084 6.000 6.046 90,779 -0.02(-0.38%)
Dec 01, 2010 6.135 6.172 6.005 6.070 175,343 -0.02(-0.38%)
Nov 30, 2010 6.070 6.251 6.004 6.093 1,347,115 +0.00(+0.00%)
Nov 29, 2010 5.991 6.149 5.981 6.093 195,386 +0.06(+0.92%)
Nov 26, 2010 5.977 6.037 5.977 6.037 55,682 +0.01(+0.23%)
Nov 24, 2010 6.023 6.023 6.023 6.023 187,702 -0.01(-0.15%)
Nov 23, 2010 6.028 6.046 5.953 6.032 167,545 -0.01(-0.23%)
Nov 22, 2010 6.023 6.046 5.958 6.046 150,680 +0.02(+0.31%)
Nov 19, 2010 5.986 6.037 5.921 6.028 110,401 +0.06(+1.01%)
Nov 18, 2010 6.046 6.046 5.930 5.967 189,592 -0.06(-0.93%)
Nov 17, 2010 6.023 6.046 5.944 6.023 148,212 +0.03(+0.54%)
Nov 16, 2010 5.944 6.032 5.921 5.991 103,794 -0.01(-0.16%)
Nov 15, 2010 5.967 6.032 5.870 6.000 123,867 +0.07(+1.26%)
Nov 12, 2010 5.930 5.977 5.800 5.925 103,759 -0.03(-0.47%)
Nov 11, 2010 5.777 5.972 5.679 5.953 197,687 +0.08(+1.43%)
Nov 10, 2010 5.753 5.949 5.665 5.870 76,832 -0.07(-1.10%)
Nov 09, 2010 5.935 5.972 5.907 5.935 75,071 -0.04(-0.70%)
Nov 08, 2010 5.842 5.991 5.837 5.977 56,890 +0.03(+0.47%)
Nov 05, 2010 6.000 6.000 5.930 5.949 26,090 -0.03(-0.47%)
Nov 04, 2010 6.000 6.009 5.823 5.977 78,565 -0.01(-0.16%)
Nov 03, 2010 5.944 5.986 5.842 5.986 15,338 +0.03(+0.47%)
Nov 02, 2010 5.902 5.958 5.791 5.958 58,285 +0.09(+1.59%)
Nov 01, 2010 5.809 5.888 5.809 5.865 20,466 +0.00(+0.08%)
Oct 29, 2010 5.814 5.902 5.814 5.860 51,076 +0.03(+0.56%)
Oct 28, 2010 5.893 5.893 5.814 5.828 41,706 -0.01(-0.16%)
Oct 27, 2010 5.842 5.898 5.814 5.837 31,640 +0.00(+0.00%)
Oct 25, 2010 5.870 5.893 5.772 5.837 51,453 -0.07(-1.10%)
Oct 22, 2010 5.842 5.907 5.837 5.902 36,312 +0.07(+1.12%)
Oct 21, 2010 5.958 5.958 5.698 5.837 91,493 -0.10(-1.65%)
Oct 20, 2010 5.907 5.935 5.823 5.935 66,226 +0.07(+1.27%)
Oct 19, 2010 5.837 5.921 5.814 5.860 30,287 -0.07(-1.10%)
Oct 18, 2010 5.846 5.925 5.749 5.925 79,008 +0.10(+1.76%)
Oct 15, 2010 5.809 5.860 5.735 5.823 99,225 +0.08(+1.38%)
Oct 14, 2010 5.725 5.763 5.651 5.744 29,537 +0.02(+0.33%)
Oct 13, 2010 5.660 5.763 5.651 5.725 69,726 +0.07(+1.15%)
Oct 12, 2010 5.614 5.665 5.535 5.660 23,523 +0.01(+0.25%)
Oct 11, 2010 5.711 5.711 5.595 5.646 15,157 -0.07(-1.30%)
Oct 08, 2010 5.637 5.725 5.530 5.721 63,413 +0.05(+0.90%)
Oct 07, 2010 5.656 5.716 5.479 5.670 58,118 +0.07(+1.16%)
Oct 06, 2010 5.628 5.698 5.544 5.604 122,910 -0.08(-1.45%)
Oct 05, 2010 5.577 5.687 5.525 5.687 102,220 +0.16(+2.83%)
Oct 04, 2010 5.521 5.623 5.400 5.530 39,784 -0.02(-0.42%)
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.