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 (%)
Apr 30, 2012 5.884 5.893 5.814 5.860 112,581 -0.01(-0.16%)
Apr 27, 2012 5.884 5.907 5.842 5.870 95,527 +0.00(+0.08%)
Apr 26, 2012 5.870 5.888 5.842 5.865 80,414 -0.02(-0.32%)
Apr 25, 2012 5.823 6.009 5.823 5.884 100,614 -0.06(-0.94%)
Apr 24, 2012 5.898 6.028 5.874 5.939 89,205 +0.05(+0.87%)
Apr 23, 2012 5.986 5.986 5.837 5.888 84,355 -0.18(-2.91%)
Apr 20, 2012 5.977 6.074 5.884 6.065 179,753 +0.18(+3.08%)
Apr 19, 2012 5.865 5.995 5.823 5.884 147,569 +0.08(+1.36%)
Apr 18, 2012 5.870 5.888 5.791 5.804 44,602 -0.06(-0.95%)
Apr 17, 2012 5.893 5.953 5.842 5.860 61,541 -0.02(-0.40%)
Apr 16, 2012 5.879 5.930 5.823 5.884 95,869 +0.02(+0.32%)
Apr 13, 2012 5.967 5.995 5.860 5.865 62,657 -0.09(-1.56%)
Apr 12, 2012 5.925 5.991 5.888 5.958 55,716 +0.02(+0.31%)
Apr 11, 2012 5.991 6.065 5.893 5.939 70,332 +0.01(+0.24%)
Apr 10, 2012 5.977 6.009 5.916 5.925 104,882 -0.07(-1.16%)
Apr 09, 2012 6.000 6.074 5.930 5.995 42,315 -0.05(-0.85%)
Apr 05, 2012 6.009 6.139 6.000 6.046 49,014 +0.04(+0.62%)
Apr 04, 2012 6.018 6.051 5.981 6.009 34,097 -0.05(-0.77%)
Apr 03, 2012 6.125 6.139 5.967 6.056 72,164 -0.08(-1.36%)
Apr 02, 2012 6.060 6.139 6.014 6.139 147,322 +0.16(+2.64%)
Mar 30, 2012 5.995 6.023 5.930 5.981 59,771 +0.03(+0.55%)
Mar 29, 2012 5.870 5.977 5.870 5.949 22,283 +0.06(+1.03%)
Mar 28, 2012 5.907 5.991 5.874 5.888 39,614 -0.05(-0.86%)
Mar 27, 2012 6.028 6.046 5.939 5.939 34,185 -0.09(-1.47%)
Mar 26, 2012 6.032 6.056 5.930 6.028 55,131 +0.05(+0.86%)
Mar 23, 2012 5.958 6.000 5.846 5.977 44,613 +0.06(+0.94%)
Mar 22, 2012 6.014 6.023 5.823 5.921 115,019 -0.13(-2.15%)
Mar 21, 2012 6.042 6.074 6.009 6.051 65,568 +0.00(+0.08%)
Mar 20, 2012 5.958 6.065 5.958 6.046 49,042 +0.06(+0.93%)
Mar 19, 2012 6.023 6.070 5.939 5.991 52,087 -0.06(-1.00%)
Mar 16, 2012 5.902 6.074 5.888 6.051 161,473 -0.01(-0.15%)
Mar 15, 2012 6.004 6.093 5.963 6.060 164,769 +0.07(+1.24%)
Mar 14, 2012 6.000 6.051 5.963 5.986 61,629 -0.04(-0.62%)
Mar 13, 2012 6.065 6.065 5.991 6.023 101,287 -0.01(-0.15%)
Mar 12, 2012 6.070 6.074 5.967 6.032 54,402 -0.02(-0.31%)
Mar 09, 2012 5.953 6.163 5.953 6.051 117,051 +0.13(+2.12%)
Mar 08, 2012 5.939 5.963 5.851 5.925 44,876 +0.01(+0.24%)
Mar 07, 2012 5.874 5.939 5.840 5.911 20,081 +0.08(+1.44%)
Mar 06, 2012 5.958 5.958 5.814 5.828 52,289 -0.16(-2.64%)
Mar 05, 2012 5.832 5.990 5.832 5.986 54,129 +0.14(+2.39%)
Mar 02, 2012 5.911 5.944 5.814 5.846 57,458 -0.07(-1.10%)
Mar 01, 2012 5.949 5.985 5.911 5.911 46,443 -0.02(-0.39%)
Feb 29, 2012 5.944 6.074 5.907 5.935 90,246 -0.01(-0.23%)
Feb 28, 2012 5.953 5.972 5.930 5.949 47,026 -0.01(-0.16%)
Feb 27, 2012 5.949 5.981 5.884 5.958 40,064 -0.00(-0.08%)
Feb 24, 2012 5.995 6.032 5.860 5.963 56,372 -0.01(-0.23%)
Feb 23, 2012 5.893 6.028 5.874 5.977 66,376 +0.08(+1.34%)
Feb 22, 2012 5.977 5.986 5.874 5.898 60,242 -0.07(-1.09%)
Feb 21, 2012 5.991 6.107 5.963 5.963 93,510 -0.04(-0.62%)
Feb 17, 2012 6.084 6.084 5.991 6.000 41,558 -0.05(-0.85%)
Feb 16, 2012 5.953 6.101 5.953 6.051 54,880 +0.09(+1.56%)
Feb 15, 2012 6.058 6.102 5.958 5.958 83,893 -0.01(-0.23%)
Feb 14, 2012 5.991 5.991 5.925 5.972 71,936 -0.03(-0.47%)
Feb 13, 2012 6.032 6.069 5.809 6.000 163,555 +0.02(+0.39%)
Feb 10, 2012 6.037 6.037 5.972 5.977 34,947 -0.09(-1.53%)
Feb 09, 2012 6.056 6.114 6.053 6.070 30,926 -0.07(-1.06%)
Feb 08, 2012 6.144 6.200 6.056 6.135 52,792 -0.01(-0.15%)
Feb 07, 2012 6.158 6.163 6.051 6.144 72,629 +0.00(+0.00%)
Feb 06, 2012 6.209 6.209 6.088 6.144 29,210 -0.07(-1.12%)
Feb 03, 2012 6.191 6.272 6.144 6.214 93,286 +0.09(+1.44%)
Feb 02, 2012 6.102 6.163 6.056 6.125 53,117 +0.04(+0.61%)
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.