Ares Commercial Real Estate Cor (NY: ACRE )

12.11 -0.10 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.797 6.820 6.758 6.769 270,088 -0.02(-0.25%)
Feb 26, 2015 6.763 6.820 6.724 6.786 168,042 +0.03(+0.50%)
Feb 25, 2015 6.808 6.825 6.746 6.752 156,605 -0.04(-0.58%)
Feb 24, 2015 6.814 6.814 6.769 6.792 75,055 -0.02(-0.33%)
Feb 23, 2015 6.780 6.814 6.696 6.814 173,419 +0.01(+0.17%)
Feb 20, 2015 6.882 6.882 6.792 6.803 157,111 -0.07(-0.99%)
Feb 19, 2015 6.910 6.921 6.848 6.870 90,756 -0.03(-0.49%)
Feb 18, 2015 6.938 6.949 6.848 6.904 128,836 -0.03(-0.49%)
Feb 17, 2015 6.848 6.978 6.848 6.938 184,137 +0.07(+1.07%)
Feb 13, 2015 6.927 6.865 6.865 6.865 124,982 -0.03(-0.41%)
Feb 12, 2015 6.797 6.899 6.797 6.893 131,846 +0.06(+0.91%)
Feb 11, 2015 6.803 6.882 6.780 6.831 103,540 +0.02(+0.33%)
Feb 10, 2015 6.797 6.814 6.684 6.808 137,277 +0.05(+0.75%)
Feb 09, 2015 6.854 6.887 6.741 6.758 157,128 -0.10(-1.40%)
Feb 06, 2015 6.949 6.949 6.842 6.854 136,130 -0.11(-1.54%)
Feb 05, 2015 6.854 6.966 6.854 6.961 207,634 +0.10(+1.48%)
Feb 04, 2015 6.938 6.938 6.854 6.859 182,339 -0.05(-0.73%)
Feb 03, 2015 6.927 6.966 6.852 6.910 175,149 +0.02(+0.33%)
Feb 02, 2015 6.786 6.966 6.769 6.887 472,856 +0.10(+1.50%)
Jan 30, 2015 6.814 6.831 6.769 6.786 210,639 -0.06(-0.82%)
Jan 29, 2015 6.820 6.842 6.752 6.842 147,940 +0.03(+0.50%)
Jan 28, 2015 6.814 6.820 6.758 6.808 237,266 +0.01(+0.17%)
Jan 27, 2015 6.854 6.854 6.775 6.797 133,279 -0.08(-1.23%)
Jan 26, 2015 6.780 6.887 6.769 6.882 172,591 +0.09(+1.33%)
Jan 23, 2015 6.854 6.870 6.786 6.792 124,220 -0.08(-1.15%)
Jan 22, 2015 6.803 6.876 6.803 6.870 139,539 +0.09(+1.33%)
Jan 21, 2015 6.820 6.882 6.724 6.780 140,622 -0.03(-0.50%)
Jan 20, 2015 6.927 6.966 6.792 6.814 175,528 -0.15(-2.19%)
Jan 16, 2015 6.854 6.978 6.797 6.966 225,067 +0.10(+1.48%)
Jan 15, 2015 6.865 6.882 6.741 6.865 242,382 +0.04(+0.58%)
Jan 14, 2015 6.696 6.837 6.611 6.825 279,971 +0.12(+1.77%)
Jan 13, 2015 6.588 6.707 6.555 6.707 312,135 +0.14(+2.15%)
Jan 12, 2015 6.560 6.605 6.487 6.566 132,584 +0.02(+0.34%)
Jan 09, 2015 6.588 6.622 6.509 6.543 95,463 -0.05(-0.77%)
Jan 08, 2015 6.600 6.605 6.532 6.594 173,029 +0.03(+0.52%)
Jan 07, 2015 6.476 6.566 6.408 6.560 165,783 +0.12(+1.84%)
Jan 06, 2015 6.493 6.520 6.289 6.442 300,736 -0.03(-0.52%)
Jan 05, 2015 6.504 6.566 6.453 6.476 201,360 -0.07(-1.03%)
Jan 02, 2015 6.509 6.566 6.453 6.543 77,490 +0.07(+1.05%)
Dec 31, 2014 6.566 6.476 6.476 6.476 359,879 -0.07(-1.03%)
Dec 30, 2014 6.498 6.583 6.459 6.543 265,523 +0.00(+0.00%)
Dec 29, 2014 6.493 6.594 6.478 6.543 266,828 +0.03(+0.43%)
Dec 26, 2014 6.537 6.565 6.504 6.515 187,239 -0.01(-0.08%)
Dec 24, 2014 6.543 6.521 6.521 6.521 209,009 -0.04(-0.59%)
Dec 23, 2014 6.543 6.559 6.493 6.559 195,902 +0.06(+0.85%)
Dec 22, 2014 6.570 6.626 6.478 6.504 300,240 -0.05(-0.76%)
Dec 19, 2014 6.543 6.614 6.515 6.554 354,700 +0.01(+0.17%)
Dec 18, 2014 6.576 6.583 6.487 6.543 424,474 +0.03(+0.42%)
Dec 17, 2014 6.383 6.515 6.349 6.515 337,724 +0.16(+2.52%)
Dec 16, 2014 6.388 6.454 6.349 6.355 283,179 -0.03(-0.52%)
Dec 15, 2014 6.532 6.532 6.366 6.388 299,649 -0.10(-1.62%)
Dec 12, 2014 6.543 6.592 6.493 6.493 153,316 -0.12(-1.75%)
Dec 11, 2014 6.576 6.648 6.570 6.609 424,119 +0.06(+0.93%)
Dec 10, 2014 6.642 6.675 6.532 6.548 291,345 -0.12(-1.74%)
Dec 09, 2014 6.526 6.686 6.515 6.664 328,817 +0.10(+1.60%)
Dec 08, 2014 6.559 6.596 6.515 6.559 317,379 +0.00(+0.00%)
Dec 05, 2014 6.587 6.614 6.548 6.559 220,258 -0.04(-0.59%)
Dec 04, 2014 6.603 6.620 6.548 6.598 236,521 -0.02(-0.25%)
Dec 03, 2014 6.592 6.637 6.587 6.614 141,007 +0.01(+0.17%)
Dec 02, 2014 6.526 6.614 6.526 6.603 85,985 +0.07(+1.10%)
Dec 01, 2014 6.559 6.603 6.532 6.532 486,994 -0.07(-1.00%)
Nov 28, 2014 6.603 6.626 6.570 6.598 91,806 +0.01(+0.08%)
Nov 26, 2014 6.565 6.592 6.592 6.592 122,254 +0.05(+0.76%)
Nov 25, 2014 6.537 6.543 6.510 6.543 144,942 +0.00(+0.00%)
Nov 24, 2014 6.526 6.543 6.504 6.543 171,739 +0.02(+0.34%)
Nov 21, 2014 6.637 6.637 6.521 6.521 130,944 -0.06(-0.92%)
Nov 20, 2014 6.537 6.596 6.521 6.581 166,173 +0.05(+0.76%)
Nov 19, 2014 6.642 6.648 6.531 6.532 127,024 -0.10(-1.58%)
Nov 18, 2014 6.603 6.653 6.587 6.637 184,959 +0.06(+0.84%)
Nov 17, 2014 6.576 6.626 6.543 6.581 144,296 -0.03(-0.50%)
Nov 14, 2014 6.653 6.653 6.603 6.614 177,882 -0.02(-0.25%)
Nov 13, 2014 6.653 6.668 6.609 6.631 162,016 +0.00(+0.00%)
Nov 12, 2014 6.598 6.675 6.587 6.631 238,798 +0.03(+0.50%)
Nov 11, 2014 6.626 6.648 6.576 6.598 433,140 -0.09(-1.32%)
Nov 10, 2014 6.592 6.686 6.549 6.686 465,236 +0.03(+0.50%)
Nov 07, 2014 6.581 6.675 6.565 6.653 256,301 +0.08(+1.26%)
Nov 06, 2014 6.664 6.675 6.565 6.570 314,284 -0.08(-1.16%)
Nov 05, 2014 6.598 6.670 6.598 6.648 106,413 +0.03(+0.42%)
Nov 04, 2014 6.631 6.648 6.576 6.620 210,304 -0.02(-0.25%)
Nov 03, 2014 6.703 6.725 6.620 6.637 202,076 -0.08(-1.15%)
Oct 31, 2014 6.730 6.736 6.672 6.714 169,933 +0.06(+0.83%)
Oct 30, 2014 6.653 6.703 6.598 6.659 345,508 +0.01(+0.08%)
Oct 29, 2014 6.764 6.780 6.648 6.653 250,619 -0.09(-1.31%)
Oct 28, 2014 6.648 6.741 6.592 6.741 183,626 +0.12(+1.75%)
Oct 27, 2014 6.603 6.609 6.609 6.626 198,995 +0.02(+0.25%)
Oct 24, 2014 6.664 6.675 6.587 6.609 96,369 -0.04(-0.58%)
Oct 23, 2014 6.603 6.675 6.581 6.648 204,843 +0.09(+1.35%)
Oct 22, 2014 6.697 6.730 6.554 6.559 269,249 -0.08(-1.25%)
Oct 21, 2014 6.609 6.686 6.565 6.642 298,981 +0.04(+0.67%)
Oct 20, 2014 6.521 6.614 6.521 6.598 173,574 +0.08(+1.19%)
Oct 17, 2014 6.548 6.548 6.493 6.521 189,707 +0.02(+0.34%)
Oct 16, 2014 6.460 6.559 6.454 6.499 378,197 +0.02(+0.26%)
Oct 15, 2014 6.449 6.515 6.410 6.482 255,243 +0.02(+0.26%)
Oct 14, 2014 6.476 6.548 6.427 6.465 267,983 +0.00(+0.00%)
Oct 13, 2014 6.449 6.504 6.410 6.465 260,287 +0.03(+0.43%)
Oct 10, 2014 6.394 6.487 6.377 6.438 435,886 +0.02(+0.26%)
Oct 09, 2014 6.493 6.537 6.421 6.421 168,817 -0.07(-1.02%)
Oct 08, 2014 6.388 6.543 6.300 6.487 271,372 +0.10(+1.56%)
Oct 07, 2014 6.388 6.438 6.382 6.388 150,588 -0.01(-0.17%)
Oct 06, 2014 6.394 6.482 6.372 6.399 176,270 +0.02(+0.35%)
Oct 03, 2014 6.499 6.499 6.366 6.377 292,535 -0.08(-1.20%)
Oct 02, 2014 6.482 6.487 6.388 6.454 215,696 -0.01(-0.17%)
Oct 01, 2014 6.471 6.504 6.432 6.465 307,948 +0.01(+0.17%)
Sep 30, 2014 6.548 6.548 6.454 6.454 640,576 -0.09(-1.35%)
Sep 29, 2014 6.581 6.581 6.504 6.543 303,817 -0.07(-1.00%)
Sep 26, 2014 6.554 6.620 6.515 6.609 204,720 +0.06(+0.93%)
Sep 25, 2014 6.559 6.591 6.494 6.548 286,488 +0.00(+0.00%)
Sep 24, 2014 6.548 6.575 6.532 6.548 283,036 +0.01(+0.08%)
Sep 23, 2014 6.575 6.575 6.537 6.543 234,553 -0.03(-0.41%)
Sep 22, 2014 6.570 6.596 6.554 6.570 201,979 +0.00(+0.00%)
Sep 19, 2014 6.656 6.662 6.559 6.570 703,906 -0.09(-1.30%)
Sep 18, 2014 6.689 6.689 6.624 6.656 159,179 -0.01(-0.16%)
Sep 17, 2014 6.689 6.727 6.640 6.667 103,815 -0.04(-0.56%)
Sep 16, 2014 6.656 6.710 6.629 6.705 164,758 +0.07(+1.06%)
Sep 15, 2014 6.727 6.727 6.624 6.635 326,778 -0.07(-1.05%)
Sep 12, 2014 6.759 6.759 6.689 6.705 255,129 -0.04(-0.64%)
Sep 11, 2014 6.732 6.775 6.716 6.748 121,879 +0.02(+0.32%)
Sep 10, 2014 6.737 6.765 6.710 6.727 134,701 -0.01(-0.16%)
Sep 09, 2014 6.786 6.813 6.716 6.737 499,726 -0.07(-1.03%)
Sep 08, 2014 6.786 6.819 6.781 6.808 176,788 +0.01(+0.16%)
Sep 05, 2014 6.775 6.824 6.759 6.797 173,251 +0.01(+0.08%)
Sep 04, 2014 6.802 6.835 6.802 6.792 173,622 +0.02(+0.24%)
Sep 03, 2014 6.813 6.829 6.759 6.775 335,217 -0.02(-0.24%)
Sep 02, 2014 6.829 6.829 6.737 6.792 251,502 -0.02(-0.24%)
Aug 29, 2014 6.775 6.808 6.808 6.808 270,560 +0.03(+0.48%)
Aug 28, 2014 6.737 6.786 6.694 6.775 220,590 +0.00(+0.00%)
Aug 27, 2014 6.781 6.802 6.759 6.775 175,124 +0.01(+0.16%)
Aug 26, 2014 6.727 6.797 6.727 6.765 477,338 +0.05(+0.81%)
Aug 25, 2014 6.700 6.743 6.700 6.710 268,036 +0.02(+0.24%)
Aug 22, 2014 6.673 6.721 6.662 6.694 199,190 +0.00(+0.00%)
Aug 21, 2014 6.700 6.700 6.656 6.694 140,288 +0.01(+0.08%)
Aug 20, 2014 6.737 6.737 6.678 6.689 82,275 -0.05(-0.72%)
Aug 19, 2014 6.856 6.856 6.683 6.737 156,299 +0.04(+0.65%)
Aug 18, 2014 6.694 6.743 6.646 6.694 351,678 +0.02(+0.32%)
Aug 15, 2014 6.759 6.759 6.646 6.673 281,917 -0.03(-0.40%)
Aug 14, 2014 6.694 6.721 6.629 6.700 470,118 +0.02(+0.32%)
Aug 13, 2014 6.678 6.678 6.629 6.678 145,516 +0.03(+0.41%)
Aug 12, 2014 6.678 6.689 6.635 6.651 109,820 -0.02(-0.32%)
Aug 11, 2014 6.629 6.710 6.629 6.673 91,372 +0.04(+0.65%)
Aug 08, 2014 6.619 6.662 6.602 6.629 104,464 -0.01(-0.08%)
Aug 07, 2014 6.754 6.846 6.586 6.635 266,920 -0.10(-1.52%)
Aug 06, 2014 6.608 6.748 6.597 6.737 121,271 +0.11(+1.63%)
Aug 05, 2014 6.646 6.662 6.602 6.629 86,804 -0.03(-0.49%)
Aug 04, 2014 6.602 6.673 6.554 6.662 190,180 +0.06(+0.98%)
Aug 01, 2014 6.629 6.646 6.570 6.597 209,801 -0.01(-0.16%)
Jul 31, 2014 6.597 6.624 6.532 6.608 469,684 +0.01(+0.08%)
Jul 30, 2014 6.737 6.743 6.586 6.602 768,020 -0.10(-1.45%)
Jul 29, 2014 6.710 6.819 6.689 6.700 311,148 -0.02(-0.24%)
Jul 28, 2014 6.732 6.770 6.700 6.716 215,599 -0.03(-0.48%)
Jul 25, 2014 6.770 6.824 6.737 6.748 163,471 -0.05(-0.80%)
Jul 24, 2014 6.883 6.906 6.792 6.802 132,408 -0.06(-0.87%)
Jul 23, 2014 6.856 6.916 6.819 6.862 156,488 +0.00(+0.00%)
Jul 22, 2014 6.873 6.913 6.851 6.862 189,555 -0.02(-0.24%)
Jul 21, 2014 6.840 6.927 6.819 6.878 159,860 +0.01(+0.08%)
Jul 18, 2014 6.813 6.900 6.808 6.873 193,472 +0.05(+0.71%)
Jul 17, 2014 6.894 6.921 6.805 6.824 503,530 -0.04(-0.63%)
Jul 16, 2014 6.894 6.916 6.832 6.867 313,334 -0.02(-0.31%)
Jul 15, 2014 6.883 6.910 6.835 6.889 164,095 +0.02(+0.24%)
Jul 14, 2014 6.894 6.932 6.813 6.873 237,481 +0.01(+0.16%)
Jul 11, 2014 6.851 6.883 6.819 6.862 106,334 +0.01(+0.16%)
Jul 10, 2014 6.781 6.862 6.770 6.851 324,119 +0.03(+0.40%)
Jul 09, 2014 6.786 6.832 6.732 6.824 154,731 +0.06(+0.96%)
Jul 08, 2014 6.737 6.765 6.705 6.759 230,092 +0.02(+0.32%)
Jul 07, 2014 6.737 6.797 6.716 6.737 173,258 -0.03(-0.40%)
Jul 03, 2014 6.835 6.765 6.765 6.765 123,351 -0.07(-1.03%)
Jul 02, 2014 6.754 6.849 6.754 6.835 253,600 +0.07(+1.04%)
Jul 01, 2014 6.710 6.835 6.685 6.765 407,945 +0.05(+0.81%)
Jun 30, 2014 6.727 6.737 6.662 6.710 590,900 -0.01(-0.16%)
Jun 27, 2014 6.716 6.824 6.687 6.721 1,572,692 -0.02(-0.32%)
Jun 26, 2014 6.689 6.743 6.635 6.743 230,140 +0.09(+1.38%)
Jun 25, 2014 6.699 6.720 6.635 6.651 408,300 -0.06(-0.87%)
Jun 24, 2014 6.773 6.783 6.672 6.709 377,003 -0.06(-0.86%)
Jun 23, 2014 6.757 6.805 6.699 6.768 305,669 +0.03(+0.47%)
Jun 20, 2014 6.752 6.789 6.709 6.736 404,349 -0.03(-0.39%)
Jun 19, 2014 6.773 6.799 6.736 6.762 147,036 +0.01(+0.08%)
Jun 18, 2014 6.688 6.768 6.657 6.757 261,013 +0.08(+1.27%)
Jun 17, 2014 6.630 6.736 6.624 6.672 238,460 +0.01(+0.16%)
Jun 16, 2014 6.614 6.696 6.561 6.662 373,190 +0.06(+0.88%)
Jun 13, 2014 6.619 6.640 6.582 6.603 239,377 -0.01(-0.08%)
Jun 12, 2014 6.614 6.624 6.571 6.609 294,929 +0.01(+0.08%)
Jun 11, 2014 6.667 6.677 6.582 6.603 227,278 -0.07(-1.11%)
Jun 10, 2014 6.667 6.704 6.647 6.677 465,116 -0.01(-0.08%)
Jun 06, 2014 6.624 6.709 6.614 6.683 473,271 +0.08(+1.20%)
Jun 05, 2014 6.577 6.640 6.561 6.603 275,204 +0.03(+0.48%)
Jun 04, 2014 6.593 6.651 6.550 6.571 312,781 -0.02(-0.24%)
Jun 03, 2014 6.619 6.630 6.545 6.587 467,146 -0.03(-0.48%)
Jun 02, 2014 6.662 6.662 6.556 6.619 804,611 -0.02(-0.32%)
May 30, 2014 6.609 6.672 6.603 6.640 439,695 +0.06(+0.97%)
May 29, 2014 6.640 6.672 6.545 6.577 369,450 -0.03(-0.48%)
May 28, 2014 6.667 6.688 6.598 6.609 244,534 -0.06(-0.95%)
May 27, 2014 6.635 6.709 6.635 6.672 297,150 +0.06(+0.88%)
May 23, 2014 6.630 6.614 6.614 6.614 195,675 -0.01(-0.08%)
May 22, 2014 6.624 6.635 6.609 6.619 102,560 +0.00(+0.00%)
May 21, 2014 6.609 6.640 6.529 6.619 394,106 +0.02(+0.32%)
May 20, 2014 6.646 6.675 6.577 6.598 343,910 -0.07(-1.03%)
May 19, 2014 6.577 6.667 6.577 6.667 399,677 +0.05(+0.72%)
May 16, 2014 6.640 6.683 6.593 6.619 395,810 -0.03(-0.48%)
May 15, 2014 6.656 6.693 6.630 6.651 337,362 -0.02(-0.32%)
May 14, 2014 6.725 6.750 6.646 6.672 375,401 -0.05(-0.79%)
May 13, 2014 6.768 6.794 6.707 6.725 368,927 -0.04(-0.63%)
May 12, 2014 6.619 6.768 6.619 6.768 572,026 +0.17(+2.57%)
May 09, 2014 6.508 6.619 6.508 6.598 465,033 +0.07(+1.14%)
May 08, 2014 6.465 6.524 6.412 6.524 595,152 +0.01(+0.16%)
May 07, 2014 6.577 6.593 6.450 6.513 500,847 -0.10(-1.52%)
May 06, 2014 6.635 6.640 6.587 6.614 342,649 -0.02(-0.32%)
May 05, 2014 6.662 6.679 6.577 6.635 314,232 -0.06(-0.95%)
May 02, 2014 6.656 6.730 6.635 6.699 470,222 +0.03(+0.40%)
May 01, 2014 6.741 6.768 6.614 6.672 492,637 -0.09(-1.33%)
Apr 30, 2014 6.651 6.789 6.622 6.762 271,106 +0.10(+1.43%)
Apr 29, 2014 6.783 6.799 6.656 6.667 431,302 -0.09(-1.33%)
Apr 28, 2014 6.794 6.794 6.714 6.757 376,103 -0.02(-0.31%)
Apr 25, 2014 6.778 6.815 6.762 6.778 207,590 -0.03(-0.39%)
Apr 24, 2014 6.852 6.874 6.757 6.805 247,317 -0.03(-0.39%)
Apr 23, 2014 6.847 6.863 6.805 6.831 285,281 -0.02(-0.31%)
Apr 22, 2014 6.879 6.916 6.810 6.852 289,873 -0.04(-0.54%)
Apr 21, 2014 6.889 6.963 6.863 6.889 250,174 -0.01(-0.15%)
Apr 17, 2014 6.762 6.900 6.900 6.900 469,848 +0.06(+0.93%)
Apr 16, 2014 6.836 6.895 6.762 6.836 396,263 +0.03(+0.47%)
Apr 15, 2014 6.821 6.842 6.799 6.805 313,594 -0.02(-0.23%)
Apr 14, 2014 6.847 6.874 6.794 6.821 215,386 +0.01(+0.16%)
Apr 11, 2014 6.778 6.894 6.757 6.810 410,074 -0.07(-1.08%)
Apr 10, 2014 6.889 6.969 6.858 6.884 222,298 +0.01(+0.08%)
Apr 09, 2014 6.874 6.900 6.852 6.879 389,706 +0.01(+0.08%)
Apr 08, 2014 6.863 6.921 6.852 6.874 433,204 -0.01(-0.08%)
Apr 07, 2014 6.889 6.932 6.842 6.879 320,897 -0.03(-0.46%)
Apr 04, 2014 6.974 6.986 6.889 6.911 259,065 -0.03(-0.46%)
Apr 03, 2014 7.027 7.027 6.884 6.942 536,757 -0.06(-0.83%)
Apr 02, 2014 7.043 7.051 6.990 7.001 241,213 -0.04(-0.60%)
Apr 01, 2014 7.112 7.139 7.011 7.043 294,325 -0.06(-0.89%)
Mar 31, 2014 7.011 7.128 6.958 7.107 465,453 +0.10(+1.36%)
Mar 28, 2014 6.916 7.022 6.900 7.011 349,223 +0.08(+1.22%)
Mar 27, 2014 6.879 6.942 6.836 6.927 264,721 +0.07(+1.08%)
Mar 26, 2014 6.925 6.967 6.842 6.852 750,184 -0.05(-0.75%)
Mar 25, 2014 6.946 7.018 6.868 6.904 374,275 -0.02(-0.23%)
Mar 24, 2014 6.930 6.962 6.858 6.920 353,050 -0.01(-0.08%)
Mar 21, 2014 6.967 7.024 6.894 6.925 668,059 -0.03(-0.45%)
Mar 20, 2014 6.977 7.029 6.925 6.956 409,291 -0.06(-0.82%)
Mar 19, 2014 6.993 7.097 6.964 7.014 467,890 +0.01(+0.07%)
Mar 18, 2014 6.972 7.071 6.873 7.008 529,342 +0.03(+0.45%)
Mar 17, 2014 6.889 6.993 6.826 6.977 393,219 +0.05(+0.68%)
Mar 14, 2014 6.951 6.982 6.915 6.930 291,050 -0.04(-0.60%)
Mar 13, 2014 7.024 7.024 6.930 6.972 205,558 -0.04(-0.52%)
Mar 12, 2014 6.956 7.008 6.936 7.008 218,918 +0.04(+0.52%)
Mar 11, 2014 7.024 7.045 6.936 6.972 131,679 -0.04(-0.59%)
Mar 10, 2014 7.092 7.092 6.998 7.014 254,911 -0.07(-1.03%)
Mar 07, 2014 7.133 7.168 7.040 7.086 239,366 -0.01(-0.07%)
Mar 06, 2014 7.211 7.216 7.060 7.092 356,737 -0.13(-1.80%)
Mar 05, 2014 7.123 7.227 7.071 7.221 378,324 +0.08(+1.17%)
Mar 04, 2014 7.097 7.201 7.097 7.138 889,809 +0.06(+0.81%)
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.