Ares Commercial Real Estate Cor (NY: ACRE )

13.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.47 16.53 16.33 16.34 610,400 -0.14(-0.85%)
Jan 30, 2020 16.42 16.53 16.42 16.48 293,639 +0.05(+0.30%)
Jan 29, 2020 16.34 16.52 16.34 16.43 368,967 +0.13(+0.80%)
Jan 28, 2020 16.29 16.37 16.25 16.30 471,393 +0.08(+0.49%)
Jan 27, 2020 16.12 16.27 16.12 16.22 502,632 +0.08(+0.50%)
Jan 24, 2020 16.14 16.27 16.11 16.14 672,100 +0.04(+0.25%)
Jan 23, 2020 16.02 16.28 16.01 16.10 3,329,697 -0.44(-2.66%)
Jan 22, 2020 16.49 16.57 16.46 16.54 170,882 +0.08(+0.49%)
Jan 21, 2020 16.40 16.49 16.35 16.46 300,196 +0.07(+0.43%)
Jan 17, 2020 16.45 16.45 16.24 16.39 266,200 -0.02(-0.12%)
Jan 16, 2020 16.35 16.45 16.34 16.41 171,365 +0.11(+0.67%)
Jan 15, 2020 16.25 16.33 16.19 16.30 249,924 +0.07(+0.43%)
Jan 14, 2020 16.24 16.25 16.11 16.23 262,239 -0.01(-0.06%)
Jan 13, 2020 16.14 16.24 16.07 16.24 348,304 +0.10(+0.62%)
Jan 10, 2020 16.05 16.14 15.99 16.14 365,300 +0.15(+0.94%)
Jan 09, 2020 16.00 16.07 15.90 15.99 410,523 +0.13(+0.82%)
Jan 08, 2020 15.84 16.02 15.80 15.86 401,125 +0.19(+1.21%)
Jan 07, 2020 15.60 15.70 15.58 15.67 128,109 +0.01(+0.06%)
Jan 06, 2020 15.65 15.73 15.59 15.66 197,047 -0.03(-0.19%)
Jan 03, 2020 15.66 15.79 15.64 15.69 302,700 +0.03(+0.19%)
Jan 02, 2020 15.80 15.80 15.61 15.66 252,230 -0.18(-1.14%)
Dec 31, 2019 15.83 15.95 15.80 15.84 117,600 +0.02(+0.13%)
Dec 30, 2019 15.99 16.02 15.78 15.82 192,279 -0.17(-1.06%)
Dec 27, 2019 15.92 16.00 15.82 15.99 261,300 -0.33(-2.02%)
Dec 26, 2019 16.30 16.36 16.25 16.32 268,818 +0.08(+0.49%)
Dec 24, 2019 16.28 16.35 16.19 16.24 168,900 -0.02(-0.12%)
Dec 23, 2019 16.20 16.30 16.12 16.26 354,353 +0.08(+0.49%)
Dec 20, 2019 16.07 16.18 16.02 16.18 324,700 +0.13(+0.81%)
Dec 19, 2019 16.01 16.05 15.94 16.05 217,758 +0.07(+0.44%)
Dec 18, 2019 15.98 16.03 15.83 15.98 165,765 +0.06(+0.38%)
Dec 17, 2019 15.70 15.93 15.68 15.92 223,233 +0.25(+1.60%)
Dec 16, 2019 15.78 15.79 15.65 15.67 168,168 +0.01(+0.06%)
Dec 13, 2019 15.57 15.67 15.52 15.66 126,700 +0.08(+0.51%)
Dec 12, 2019 15.60 15.74 15.58 15.58 309,567 +0.03(+0.19%)
Dec 11, 2019 15.66 15.67 15.54 15.55 189,150 -0.09(-0.58%)
Dec 10, 2019 15.60 15.70 15.57 15.64 177,917 +0.04(+0.26%)
Dec 09, 2019 15.62 15.65 15.57 15.60 96,678 -0.02(-0.13%)
Dec 06, 2019 15.60 15.64 15.55 15.62 156,800 +0.09(+0.58%)
Dec 05, 2019 15.59 15.59 15.47 15.53 173,899 +0.00(+0.00%)
Dec 04, 2019 15.49 15.69 15.49 15.53 316,949 +0.05(+0.32%)
Dec 03, 2019 15.33 15.52 15.32 15.48 194,444 +0.15(+0.98%)
Dec 02, 2019 15.63 15.64 15.24 15.33 507,703 -0.31(-1.98%)
Nov 29, 2019 15.63 15.68 15.55 15.64 130,100 +0.05(+0.32%)
Nov 27, 2019 15.50 15.60 15.46 15.59 103,000 +0.10(+0.65%)
Nov 26, 2019 15.40 15.51 15.39 15.49 149,365 +0.07(+0.45%)
Nov 25, 2019 15.32 15.49 15.32 15.42 143,069 +0.09(+0.59%)
Nov 22, 2019 15.29 15.39 15.28 15.33 123,800 -0.04(-0.26%)
Nov 21, 2019 15.58 15.58 15.29 15.37 167,179 -0.18(-1.16%)
Nov 20, 2019 15.54 15.60 15.47 15.55 185,256 +0.00(+0.00%)
Nov 19, 2019 15.44 15.60 15.44 15.55 163,146 +0.16(+1.04%)
Nov 18, 2019 15.37 15.54 15.34 15.39 147,336 -0.01(-0.06%)
Nov 15, 2019 15.33 15.44 15.26 15.40 149,400 +0.10(+0.65%)
Nov 14, 2019 15.29 15.38 15.25 15.30 180,691 +0.06(+0.39%)
Nov 13, 2019 15.18 15.30 15.15 15.24 116,893 +0.03(+0.20%)
Nov 12, 2019 15.39 15.42 15.20 15.21 347,460 -0.22(-1.43%)
Nov 11, 2019 15.31 15.47 15.31 15.43 182,600 +0.11(+0.72%)
Nov 08, 2019 15.54 15.58 15.15 15.32 347,700 -0.10(-0.65%)
Nov 07, 2019 15.47 15.47 15.32 15.42 109,258 +0.01(+0.06%)
Nov 06, 2019 15.31 15.43 15.31 15.41 123,832 +0.11(+0.72%)
Nov 05, 2019 15.54 15.54 15.24 15.30 245,020 -0.21(-1.35%)
Nov 04, 2019 15.55 15.57 15.48 15.51 286,692 +0.02(+0.13%)
Nov 01, 2019 15.51 15.57 15.38 15.49 298,700 -0.01(-0.06%)
Oct 31, 2019 15.43 15.50 15.38 15.50 135,926 +0.05(+0.32%)
Oct 30, 2019 15.48 15.50 15.40 15.45 110,093 -0.05(-0.32%)
Oct 29, 2019 15.38 15.56 15.38 15.50 129,631 +0.10(+0.65%)
Oct 28, 2019 15.45 15.48 15.36 15.40 142,871 +0.01(+0.06%)
Oct 25, 2019 15.38 15.46 15.28 15.39 181,700 -0.03(-0.19%)
Oct 24, 2019 15.48 15.50 15.37 15.42 174,084 -0.07(-0.45%)
Oct 23, 2019 15.41 15.51 15.41 15.49 128,551 +0.08(+0.52%)
Oct 22, 2019 15.32 15.46 15.32 15.41 209,163 +0.03(+0.20%)
Oct 21, 2019 15.31 15.43 15.30 15.38 152,734 +0.08(+0.52%)
Oct 18, 2019 15.21 15.32 15.21 15.30 165,400 +0.05(+0.33%)
Oct 17, 2019 15.28 15.34 15.23 15.25 232,754 -0.03(-0.20%)
Oct 16, 2019 15.28 15.38 15.27 15.28 187,222 -0.02(-0.13%)
Oct 15, 2019 15.37 15.37 15.24 15.30 161,837 +0.09(+0.59%)
Oct 14, 2019 15.25 15.27 15.17 15.21 112,849 -0.03(-0.20%)
Oct 11, 2019 15.25 15.37 15.21 15.24 194,900 +0.06(+0.40%)
Oct 10, 2019 15.21 15.26 15.17 15.18 111,061 +0.02(+0.13%)
Oct 09, 2019 15.12 15.24 15.07 15.16 199,608 +0.05(+0.33%)
Oct 08, 2019 15.13 15.15 15.01 15.11 161,200 -0.06(-0.40%)
Oct 07, 2019 15.20 15.23 15.14 15.17 204,894 -0.08(-0.52%)
Oct 04, 2019 15.23 15.29 15.15 15.25 188,600 +0.02(+0.13%)
Oct 03, 2019 15.12 15.32 15.03 15.23 393,237 +0.10(+0.66%)
Oct 02, 2019 15.01 15.20 14.97 15.13 359,498 +0.03(+0.20%)
Oct 01, 2019 15.27 15.30 15.09 15.10 163,417 -0.13(-0.85%)
Sep 30, 2019 15.30 15.34 15.19 15.23 184,189 -0.05(-0.33%)
Sep 27, 2019 15.46 15.49 15.24 15.28 178,800 -0.49(-3.11%)
Sep 26, 2019 15.67 15.79 15.62 15.77 227,916 +0.13(+0.83%)
Sep 25, 2019 15.62 15.77 15.61 15.64 151,146 +0.03(+0.19%)
Sep 24, 2019 15.76 15.84 15.60 15.61 282,574 -0.15(-0.95%)
Sep 23, 2019 15.75 15.83 15.68 15.76 173,992 +0.04(+0.25%)
Sep 20, 2019 15.62 15.80 15.62 15.72 331,700 +0.12(+0.77%)
Sep 19, 2019 15.63 15.78 15.60 15.60 273,419 -0.02(-0.13%)
Sep 18, 2019 15.62 15.66 15.56 15.62 89,245 -0.02(-0.13%)
Sep 17, 2019 15.63 15.67 15.55 15.64 115,703 +0.02(+0.13%)
Sep 16, 2019 15.60 15.65 15.54 15.62 121,733 -0.01(-0.06%)
Sep 13, 2019 15.64 15.67 15.56 15.63 89,100 -0.01(-0.06%)
Sep 12, 2019 15.70 15.70 15.56 15.64 170,779 -0.02(-0.13%)
Sep 11, 2019 15.56 15.67 15.55 15.66 165,274 +0.11(+0.71%)
Sep 10, 2019 15.54 15.76 15.53 15.55 154,364 +0.00(+0.00%)
Sep 09, 2019 15.34 15.56 15.31 15.55 209,157 +0.26(+1.70%)
Sep 06, 2019 15.30 15.33 15.24 15.29 123,200 +0.00(+0.00%)
Sep 05, 2019 15.33 15.41 15.23 15.29 139,491 +0.03(+0.20%)
Sep 04, 2019 15.24 15.31 15.12 15.26 136,346 +0.10(+0.66%)
Sep 03, 2019 14.96 15.17 14.87 15.16 119,640 +0.17(+1.13%)
Aug 30, 2019 15.10 15.15 14.96 14.99 104,300 -0.05(-0.33%)
Aug 29, 2019 15.10 15.16 14.93 15.04 122,255 -0.02(-0.13%)
Aug 28, 2019 15.13 15.15 15.06 15.06 79,043 -0.07(-0.46%)
Aug 27, 2019 15.39 15.39 15.12 15.13 105,674 -0.18(-1.18%)
Aug 26, 2019 15.21 15.33 15.16 15.31 92,929 +0.18(+1.19%)
Aug 23, 2019 15.27 15.32 15.11 15.13 130,500 -0.16(-1.05%)
Aug 22, 2019 15.35 15.40 15.23 15.29 76,900 -0.01(-0.07%)
Aug 21, 2019 15.37 15.39 15.22 15.30 149,586 -0.06(-0.39%)
Aug 20, 2019 15.34 15.41 15.27 15.36 97,055 +0.00(+0.00%)
Aug 19, 2019 15.19 15.39 15.19 15.36 194,008 +0.22(+1.45%)
Aug 16, 2019 15.29 15.39 15.13 15.14 199,800 -0.09(-0.59%)
Aug 15, 2019 15.07 15.25 15.01 15.23 161,272 +0.16(+1.06%)
Aug 14, 2019 15.12 15.18 15.04 15.07 190,701 -0.19(-1.25%)
Aug 13, 2019 15.23 15.30 15.14 15.26 97,911 -0.03(-0.20%)
Aug 12, 2019 15.20 15.45 15.09 15.29 131,810 +0.09(+0.59%)
Aug 09, 2019 15.14 15.27 15.12 15.20 128,600 +0.11(+0.73%)
Aug 08, 2019 15.25 15.29 14.97 15.09 464,975 -0.16(-1.05%)
Aug 07, 2019 15.08 15.31 15.02 15.25 118,905 +0.08(+0.53%)
Aug 06, 2019 14.98 15.19 14.95 15.17 164,826 +0.25(+1.68%)
Aug 05, 2019 15.25 15.26 14.81 14.92 186,936 -0.31(-2.04%)
Aug 02, 2019 15.12 15.27 15.00 15.23 159,700 +0.09(+0.59%)
Aug 01, 2019 15.18 15.27 15.03 15.14 334,261 -0.03(-0.20%)
Jul 31, 2019 15.32 15.38 15.12 15.17 183,694 -0.14(-0.91%)
Jul 30, 2019 15.19 15.40 15.19 15.31 146,475 +0.05(+0.33%)
Jul 29, 2019 15.18 15.26 15.18 15.26 134,989 +0.07(+0.46%)
Jul 26, 2019 15.20 15.34 15.02 15.19 226,000 +0.25(+1.67%)
Jul 25, 2019 15.12 15.17 14.91 14.94 144,819 -0.16(-1.06%)
Jul 24, 2019 15.01 15.12 14.91 15.10 199,008 +0.05(+0.33%)
Jul 23, 2019 14.94 15.06 14.86 15.05 233,034 +0.15(+1.01%)
Jul 22, 2019 14.85 14.95 14.80 14.90 122,489 +0.05(+0.34%)
Jul 19, 2019 14.97 15.00 14.85 14.85 107,600 -0.15(-1.00%)
Jul 18, 2019 15.12 15.12 14.97 15.00 66,458 -0.13(-0.86%)
Jul 17, 2019 15.17 15.20 15.05 15.13 221,326 +0.02(+0.13%)
Jul 16, 2019 15.18 15.24 15.08 15.11 80,325 -0.05(-0.33%)
Jul 15, 2019 15.17 15.21 15.11 15.16 106,405 -0.02(-0.13%)
Jul 12, 2019 15.17 15.24 15.15 15.18 234,400 +0.03(+0.20%)
Jul 11, 2019 15.04 15.15 15.03 15.15 117,003 +0.11(+0.73%)
Jul 10, 2019 15.03 15.12 15.02 15.04 86,265 +0.01(+0.07%)
Jul 09, 2019 14.94 15.04 14.89 15.03 131,347 +0.09(+0.60%)
Jul 08, 2019 14.90 14.99 14.89 14.94 108,138 +0.00(+0.00%)
Jul 05, 2019 14.85 14.97 14.78 14.94 133,100 +0.06(+0.40%)
Jul 03, 2019 14.76 14.90 14.76 14.88 50,300 +0.12(+0.81%)
Jul 02, 2019 14.80 14.89 14.70 14.76 138,620 -0.03(-0.20%)
Jul 01, 2019 14.94 14.95 14.75 14.79 119,914 -0.07(-0.47%)
Jun 28, 2019 14.69 14.96 14.69 14.86 397,500 +0.19(+1.30%)
Jun 27, 2019 14.77 14.77 14.52 14.67 179,530 -0.23(-1.54%)
Jun 26, 2019 14.93 15.04 14.80 14.90 319,779 +0.02(+0.13%)
Jun 25, 2019 14.98 15.09 14.88 14.88 182,369 -0.06(-0.40%)
Jun 24, 2019 14.96 15.03 14.89 14.94 322,785 -0.02(-0.13%)
Jun 21, 2019 15.13 15.21 14.96 14.96 281,900 -0.20(-1.32%)
Jun 20, 2019 15.38 15.38 15.13 15.16 192,529 -0.17(-1.11%)
Jun 19, 2019 15.23 15.37 15.18 15.33 140,299 +0.05(+0.33%)
Jun 18, 2019 15.26 15.34 15.16 15.28 127,983 +0.08(+0.53%)
Jun 17, 2019 15.28 15.37 15.16 15.20 171,572 -0.08(-0.52%)
Jun 14, 2019 15.22 15.46 15.20 15.28 468,600 +0.04(+0.26%)
Jun 13, 2019 15.15 15.29 15.12 15.24 202,711 +0.16(+1.06%)
Jun 12, 2019 15.00 15.09 14.96 15.08 84,099 +0.03(+0.20%)
Jun 11, 2019 15.11 15.11 14.96 15.05 167,978 +0.02(+0.13%)
Jun 10, 2019 15.03 15.07 14.94 15.03 120,818 +0.07(+0.47%)
Jun 07, 2019 15.00 15.05 14.88 14.96 104,200 -0.01(-0.07%)
Jun 06, 2019 15.03 15.03 14.80 14.97 76,243 +0.00(+0.00%)
Jun 05, 2019 14.97 15.08 14.91 14.97 86,892 -0.01(-0.07%)
Jun 04, 2019 14.99 14.99 14.84 14.98 107,083 +0.06(+0.40%)
Jun 03, 2019 14.68 14.92 14.68 14.92 117,562 +0.24(+1.63%)
May 31, 2019 14.72 14.72 14.58 14.68 109,500 -0.11(-0.74%)
May 30, 2019 14.92 15.00 14.76 14.79 132,367 -0.13(-0.87%)
May 29, 2019 15.11 15.11 14.89 14.92 142,466 -0.21(-1.39%)
May 28, 2019 15.12 15.19 15.08 15.13 314,277 +0.01(+0.07%)
May 24, 2019 15.09 15.12 15.02 15.12 54,300 +0.12(+0.80%)
May 23, 2019 14.98 15.00 14.92 15.00 80,500 +0.01(+0.07%)
May 22, 2019 15.00 15.03 14.92 14.99 115,029 -0.03(-0.20%)
May 21, 2019 15.05 15.09 14.99 15.02 91,226 +0.00(+0.00%)
May 20, 2019 14.95 15.02 14.94 15.02 115,217 +0.05(+0.33%)
May 17, 2019 14.90 15.16 14.90 14.97 180,600 +0.02(+0.13%)
May 16, 2019 15.06 15.18 14.92 14.95 127,623 -0.11(-0.73%)
May 15, 2019 14.95 15.08 14.95 15.06 100,634 +0.05(+0.33%)
May 14, 2019 14.86 15.02 14.86 15.01 120,410 +0.20(+1.35%)
May 13, 2019 14.73 15.00 14.67 14.81 159,992 -0.08(-0.54%)
May 10, 2019 14.81 14.96 14.78 14.89 174,100 +0.08(+0.54%)
May 09, 2019 14.76 14.86 14.69 14.81 189,951 -0.05(-0.34%)
May 08, 2019 15.01 15.01 14.86 14.86 90,809 -0.12(-0.80%)
May 07, 2019 15.02 15.15 14.95 14.98 228,588 -0.10(-0.66%)
May 06, 2019 14.98 15.21 14.96 15.08 130,368 -0.06(-0.40%)
May 03, 2019 14.97 15.22 14.97 15.14 123,400 +0.15(+1.00%)
May 02, 2019 14.93 15.03 14.91 14.99 231,841 +0.07(+0.47%)
May 01, 2019 15.15 15.33 14.87 14.92 298,421 -0.28(-1.84%)
Apr 30, 2019 15.23 15.27 15.12 15.20 120,383 +0.00(+0.00%)
Apr 29, 2019 15.18 15.32 15.11 15.20 172,470 +0.02(+0.13%)
Apr 26, 2019 15.22 15.31 15.17 15.18 183,100 -0.04(-0.26%)
Apr 25, 2019 15.22 15.27 15.06 15.22 150,783 -0.07(-0.46%)
Apr 24, 2019 15.38 15.48 15.26 15.29 138,492 -0.08(-0.52%)
Apr 23, 2019 15.38 15.42 15.29 15.37 172,165 +0.05(+0.33%)
Apr 22, 2019 15.33 15.35 15.16 15.32 159,289 -0.04(-0.26%)
Apr 18, 2019 15.42 15.42 15.32 15.36 113,700 -0.07(-0.45%)
Apr 17, 2019 15.51 15.51 15.37 15.43 114,642 +0.03(+0.19%)
Apr 16, 2019 15.48 15.52 15.35 15.40 123,743 -0.02(-0.13%)
Apr 15, 2019 15.42 15.44 15.35 15.42 105,305 +0.04(+0.26%)
Apr 12, 2019 15.47 15.47 15.36 15.38 117,700 -0.07(-0.45%)
Apr 11, 2019 15.44 15.49 15.39 15.45 112,407 +0.03(+0.19%)
Apr 10, 2019 15.47 15.47 15.36 15.42 135,378 +0.00(+0.00%)
Apr 09, 2019 15.42 15.47 15.37 15.42 171,270 +0.00(+0.00%)
Apr 08, 2019 15.44 15.49 15.36 15.42 191,450 -0.02(-0.13%)
Apr 05, 2019 15.42 15.49 15.35 15.44 171,900 +0.09(+0.59%)
Apr 04, 2019 15.37 15.40 15.30 15.35 191,022 +0.03(+0.20%)
Apr 03, 2019 15.25 15.35 15.19 15.32 205,316 +0.14(+0.92%)
Apr 02, 2019 15.21 15.24 15.13 15.18 150,473 -0.03(-0.20%)
Apr 01, 2019 15.17 15.26 15.07 15.21 230,048 +0.02(+0.13%)
Mar 29, 2019 15.30 15.30 15.12 15.19 195,200 -0.05(-0.33%)
Mar 28, 2019 15.19 15.27 15.07 15.24 222,277 -0.18(-1.17%)
Mar 27, 2019 15.37 15.42 15.33 15.42 303,825 +0.07(+0.46%)
Mar 26, 2019 15.31 15.36 15.24 15.35 172,340 +0.12(+0.79%)
Mar 25, 2019 15.15 15.39 15.07 15.23 239,232 +0.09(+0.59%)
Mar 22, 2019 15.32 15.36 15.12 15.14 297,800 -0.20(-1.30%)
Mar 21, 2019 15.34 15.49 15.28 15.34 274,574 +0.05(+0.33%)
Mar 20, 2019 15.30 15.38 15.19 15.29 178,892 +0.01(+0.07%)
Mar 19, 2019 15.50 15.53 15.22 15.28 231,957 -0.21(-1.36%)
Mar 18, 2019 15.52 15.52 15.32 15.49 253,758 +0.10(+0.65%)
Mar 15, 2019 15.50 15.53 15.20 15.39 467,500 -0.08(-0.52%)
Mar 14, 2019 15.27 15.49 15.22 15.47 136,756 +0.07(+0.45%)
Mar 13, 2019 15.36 15.50 15.33 15.40 156,606 +0.04(+0.26%)
Mar 12, 2019 15.36 15.38 15.28 15.36 157,058 +0.06(+0.39%)
Mar 11, 2019 15.19 15.34 15.12 15.30 316,672 +0.33(+2.20%)
Mar 08, 2019 14.87 15.01 14.77 14.97 115,400 +0.05(+0.34%)
Mar 07, 2019 15.12 15.18 14.91 14.92 107,564 -0.20(-1.32%)
Mar 06, 2019 15.23 15.24 15.08 15.12 121,298 -0.05(-0.33%)
Mar 05, 2019 15.19 15.21 15.12 15.17 66,196 -0.02(-0.13%)
Mar 04, 2019 15.20 15.28 15.12 15.19 162,186 +0.00(+0.00%)
Mar 01, 2019 15.34 15.39 15.02 15.19 256,200 -0.07(-0.46%)
Feb 28, 2019 15.14 15.41 15.14 15.26 374,496 +0.14(+0.93%)
Feb 27, 2019 15.01 15.17 14.99 15.12 335,958 +0.05(+0.33%)
Feb 26, 2019 15.10 15.15 15.01 15.07 317,110 -0.01(-0.07%)
Feb 25, 2019 15.17 15.25 14.94 15.08 308,847 +0.00(+0.00%)
Feb 22, 2019 14.90 15.34 14.88 15.08 426,500 +0.22(+1.48%)
Feb 21, 2019 14.30 14.89 14.05 14.86 721,680 +0.83(+5.92%)
Feb 20, 2019 14.09 14.09 13.99 14.03 132,624 -0.08(-0.57%)
Feb 19, 2019 14.05 14.20 14.03 14.11 146,765 +0.07(+0.50%)
Feb 15, 2019 14.06 14.11 13.97 14.04 136,000 +0.05(+0.36%)
Feb 14, 2019 14.11 14.11 13.97 13.99 126,172 -0.18(-1.27%)
Feb 13, 2019 14.15 14.19 14.02 14.17 238,582 +0.08(+0.57%)
Feb 12, 2019 14.17 14.18 14.02 14.09 170,528 -0.09(-0.63%)
Feb 11, 2019 14.17 14.19 14.06 14.18 147,477 +0.01(+0.07%)
Feb 08, 2019 14.12 14.21 14.02 14.17 100,500 +0.06(+0.43%)
Feb 07, 2019 14.25 14.25 14.10 14.11 100,344 -0.11(-0.77%)
Feb 06, 2019 14.38 14.38 14.16 14.22 176,545 -0.16(-1.11%)
Feb 05, 2019 14.31 14.40 14.27 14.38 138,577 +0.07(+0.49%)
Feb 04, 2019 14.16 14.31 14.13 14.31 163,874 +0.15(+1.06%)
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.