Slr Investment Corp (NQ: SLRC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.007	9.012	8.862	8.901	235,734	-0.04(-0.43%)
May 27, 2016	8.954	8.940	8.940	8.940	116,859	+0.01(+0.11%)
May 26, 2016	8.848	8.959	8.848	8.930	148,340	+0.04(+0.49%)
May 25, 2016	8.954	8.981	8.775	8.887	244,868	-0.08(-0.86%)
May 24, 2016	8.896	8.998	8.824	8.964	202,474	+0.09(+1.04%)
May 23, 2016	9.007	9.032	8.780	8.872	185,640	-0.09(-0.97%)
May 20, 2016	8.838	9.012	8.833	8.959	228,572	+0.19(+2.15%)
May 19, 2016	8.872	8.872	8.674	8.770	335,943	-0.15(-1.63%)
May 18, 2016	8.843	8.964	8.824	8.916	186,691	+0.01(+0.11%)
May 17, 2016	8.901	8.949	8.829	8.906	202,445	-0.00(-0.05%)
May 16, 2016	8.838	9.007	8.824	8.911	239,110	+0.10(+1.10%)
May 13, 2016	8.819	8.867	8.761	8.814	183,559	-0.05(-0.55%)
May 12, 2016	8.901	8.984	8.766	8.862	211,996	-0.03(-0.38%)
May 11, 2016	8.843	8.930	8.780	8.896	177,011	+0.00(+0.05%)
May 10, 2016	8.882	8.906	8.606	8.891	294,162	+0.07(+0.82%)
May 09, 2016	8.969	9.007	8.737	8.819	405,728	-0.10(-1.14%)
May 06, 2016	8.920	8.949	8.824	8.920	302,513	+0.01(+0.16%)
May 05, 2016	8.848	8.945	8.727	8.906	744,574	+0.12(+1.38%)
May 04, 2016	8.529	8.824	8.521	8.785	436,986	+0.27(+3.18%)
May 03, 2016	8.505	8.587	8.413	8.514	221,386	+0.02(+0.28%)
May 02, 2016	8.553	8.586	8.476	8.490	168,603	-0.03(-0.40%)
Apr 29, 2016	8.587	8.587	8.476	8.524	279,427	-0.04(-0.51%)
Apr 28, 2016	8.616	8.703	8.509	8.567	201,419	-0.05(-0.62%)
Apr 27, 2016	8.630	8.698	8.592	8.621	100,114	-0.01(-0.11%)
Apr 26, 2016	8.553	8.683	8.529	8.630	198,108	+0.08(+0.96%)
Apr 25, 2016	8.664	8.703	8.485	8.548	346,752	-0.08(-0.95%)
Apr 22, 2016	8.514	8.654	8.461	8.630	399,039	+0.16(+1.94%)
Apr 21, 2016	8.447	8.514	8.384	8.466	340,289	+0.06(+0.69%)
Apr 20, 2016	8.461	8.500	8.398	8.408	140,559	-0.07(-0.80%)
Apr 19, 2016	8.340	8.536	8.273	8.476	300,702	+0.14(+1.68%)
Apr 18, 2016	8.408	8.432	8.297	8.335	181,472	-0.06(-0.75%)
Apr 15, 2016	8.282	8.456	8.277	8.398	152,295	+0.08(+0.93%)
Apr 14, 2016	8.418	8.437	8.321	8.321	153,118	-0.08(-0.98%)
Apr 13, 2016	8.418	8.468	8.379	8.403	145,486	+0.00(+0.06%)
Apr 12, 2016	8.360	8.437	8.292	8.398	181,565	+0.08(+0.99%)
Apr 11, 2016	8.345	8.456	8.306	8.316	116,939	-0.02(-0.23%)
Apr 08, 2016	8.292	8.500	8.292	8.335	305,446	+0.06(+0.76%)
Apr 07, 2016	8.263	8.379	8.190	8.272	235,674	+0.00(+0.06%)
Apr 06, 2016	8.176	8.340	8.176	8.268	222,787	+0.09(+1.12%)
Apr 05, 2016	8.292	8.331	8.176	8.176	377,483	-0.15(-1.80%)
Apr 04, 2016	8.369	8.413	8.272	8.326	298,848	-0.04(-0.46%)
Apr 01, 2016	8.355	8.422	8.287	8.364	208,011	+0.01(+0.12%)
Mar 31, 2016	8.272	8.379	8.268	8.355	353,878	+0.07(+0.82%)
Mar 30, 2016	8.485	8.485	8.248	8.287	208,135	-0.15(-1.78%)
Mar 29, 2016	8.263	8.451	8.219	8.437	252,777	+0.17(+2.11%)
Mar 28, 2016	8.345	8.355	8.156	8.263	185,392	-0.06(-0.70%)
Mar 24, 2016	8.302	8.321	8.321	8.321	209,932	+0.02(+0.29%)
Mar 23, 2016	8.447	8.485	8.282	8.297	283,946	-0.15(-1.72%)
Mar 22, 2016	8.364	8.471	8.323	8.442	320,224	+0.08(+0.92%)
Mar 21, 2016	8.284	8.402	8.260	8.364	335,213	+0.10(+1.20%)
Mar 18, 2016	8.308	8.397	8.204	8.265	334,089	-0.04(-0.46%)
Mar 17, 2016	8.223	8.374	8.185	8.303	271,841	+0.10(+1.21%)
Mar 16, 2016	8.246	8.246	8.109	8.204	289,189	-0.02(-0.23%)
Mar 15, 2016	8.322	8.322	8.123	8.223	187,069	-0.09(-1.14%)
Mar 14, 2016	8.241	8.327	8.171	8.317	219,315	+0.09(+1.03%)
Mar 11, 2016	8.156	8.265	8.156	8.232	176,717	+0.09(+1.10%)
Mar 10, 2016	8.152	8.190	8.081	8.142	231,876	+0.01(+0.12%)
Mar 09, 2016	8.218	8.237	8.104	8.133	232,157	-0.06(-0.69%)
Mar 08, 2016	8.270	8.298	8.175	8.190	140,701	-0.13(-1.59%)
Mar 07, 2016	8.223	8.416	8.223	8.322	194,713	+0.08(+0.92%)
Mar 04, 2016	8.303	8.412	8.208	8.246	262,998	-0.04(-0.46%)
Mar 03, 2016	8.204	8.312	8.109	8.284	215,954	+0.12(+1.51%)
Mar 02, 2016	8.152	8.185	8.083	8.161	255,270	+0.01(+0.12%)

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.