Ares Commercial Real Estate Cor (NY: ACRE )

12.38 +0.07 (+0.61%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.180 9.180 9.180 0 +0.00(+0.00%)
Mar 28, 2018 9.076 9.187 9.046 9.180 116,017 +0.10(+1.15%)
Mar 27, 2018 9.032 9.127 8.959 9.076 166,380 +0.05(+0.56%)
Mar 26, 2018 9.032 9.054 8.967 9.025 111,547 +0.07(+0.73%)
Mar 23, 2018 9.047 9.105 8.959 8.959 131,959 -0.07(-0.72%)
Mar 22, 2018 9.054 9.148 8.996 9.025 164,030 -0.07(-0.72%)
Mar 21, 2018 9.148 9.159 9.072 9.090 116,962 -0.04(-0.40%)
Mar 20, 2018 9.236 9.236 9.127 9.127 93,222 -0.10(-1.10%)
Mar 19, 2018 9.192 9.236 9.119 9.228 61,451 +0.04(+0.40%)
Mar 16, 2018 9.163 9.257 9.128 9.192 276,374 +0.02(+0.24%)
Mar 15, 2018 9.265 9.265 9.134 9.170 104,100 -0.07(-0.79%)
Mar 14, 2018 9.141 9.272 9.105 9.243 156,167 +0.10(+1.11%)
Mar 13, 2018 9.265 9.279 9.134 9.141 126,806 -0.11(-1.18%)
Mar 12, 2018 9.039 9.279 9.010 9.250 206,650 +0.25(+2.74%)
Mar 09, 2018 8.959 9.010 8.930 9.003 180,182 +0.04(+0.49%)
Mar 08, 2018 8.974 9.018 8.916 8.959 117,459 -0.01(-0.16%)
Mar 07, 2018 8.901 8.974 116,075 +0.01(+0.08%)
Mar 06, 2018 8.909 8.974 8.872 8.967 180,508 +0.06(+0.65%)
Mar 05, 2018 8.894 9.018 8.887 8.909 177,884 -0.04(-0.49%)
Mar 02, 2018 8.880 8.974 8.792 8.952 147,924 +0.02(+0.24%)
Mar 01, 2018 9.236 9.236 8.865 8.930 200,630 -0.02(-0.24%)
Feb 28, 2018 9.098 9.098 8.952 8.952 178,850 -0.13(-1.44%)
Feb 27, 2018 9.214 9.257 9.068 9.083 118,348 -0.12(-1.34%)
Feb 26, 2018 9.286 9.323 9.192 9.207 104,795 -0.04(-0.47%)
Feb 23, 2018 9.156 9.272 9.156 9.250 135,340 +0.11(+1.19%)
Feb 22, 2018 9.127 9.141 132,047 -0.01(-0.08%)
Feb 21, 2018 9.199 9.330 9.148 9.148 209,101 -0.04(-0.47%)
Feb 20, 2018 9.185 9.257 9.156 9.192 283,939 +0.00(+0.00%)
Feb 16, 2018 9.192 9.192 9.192 0 +0.08(+0.88%)
Feb 15, 2018 8.974 9.119 8.967 9.112 133,360 +0.14(+1.54%)
Feb 14, 2018 8.850 9.003 8.814 8.974 145,646 +0.06(+0.65%)
Feb 13, 2018 8.821 8.938 8.792 8.916 115,722 +0.09(+1.07%)
Feb 12, 2018 8.829 8.850 8.691 8.821 147,947 -0.01(-0.08%)
Feb 09, 2018 8.843 8.887 8.734 8.829 263,929 +0.06(+0.66%)
Feb 08, 2018 8.887 8.916 8.763 8.771 216,337 -0.13(-1.47%)
Feb 07, 2018 8.829 8.829 8.829 8.901 188,860 +0.07(+0.82%)
Feb 06, 2018 8.734 8.923 8.691 8.829 312,978 -0.07(-0.82%)
Feb 05, 2018 8.938 8.967 8.698 8.901 398,012 -0.09(-0.97%)
Feb 02, 2018 9.127 9.163 8.967 8.989 221,940 -0.15(-1.59%)
Feb 01, 2018 9.199 9.214 9.119 9.134 99,167 -0.07(-0.79%)
Jan 31, 2018 9.337 9.373 9.141 9.207 191,179 -0.10(-1.09%)
Jan 30, 2018 9.359 9.359 9.272 9.308 207,574 -0.07(-0.70%)
Jan 29, 2018 9.483 9.483 9.323 9.374 203,114 -0.13(-1.38%)
Jan 26, 2018 9.613 9.613 9.439 9.504 128,773 -0.09(-0.91%)
Jan 25, 2018 9.635 9.635 9.512 9.592 110,969 -0.03(-0.30%)
Jan 24, 2018 9.628 9.643 9.512 9.621 181,749 +0.01(+0.08%)
Jan 23, 2018 9.555 9.621 9.526 9.613 149,848 +0.05(+0.53%)
Jan 22, 2018 9.512 9.577 9.497 9.563 177,476 +0.06(+0.61%)
Jan 19, 2018 9.410 9.526 9.387 9.504 142,941 +0.08(+0.85%)
Jan 18, 2018 9.425 9.461 9.366 9.425 206,126 +0.01(+0.15%)
Jan 17, 2018 9.410 9.490 9.381 9.410 378,878 +0.04(+0.47%)
Jan 16, 2018 9.381 9.461 9.359 9.366 180,785 +0.00(+0.00%)
Jan 12, 2018 9.366 9.366 9.366 0 -0.03(-0.31%)
Jan 11, 2018 9.265 9.403 9.243 9.395 216,928 +0.15(+1.65%)
Jan 10, 2018 9.301 9.243 184,037 -0.01(-0.08%)
Jan 09, 2018 9.119 9.286 9.105 9.250 218,772 +0.13(+1.43%)
Jan 08, 2018 9.185 9.192 9.083 9.119 232,900 -0.03(-0.32%)
Jan 05, 2018 9.156 9.185 9.090 9.148 142,037 +0.03(+0.32%)
Jan 04, 2018 9.127 9.250 9.084 9.119 159,425 +0.00(+0.00%)
Jan 03, 2018 9.301 9.417 9.119 9.119 215,817 -0.17(-1.88%)
Jan 02, 2018 9.374 9.403 9.265 9.294 226,558 -0.08(-0.85%)
Dec 29, 2017 9.374 9.374 9.374 0 -0.11(-1.15%)
Dec 28, 2017 9.555 9.555 9.446 9.483 220,710 -0.01(-0.15%)
Dec 27, 2017 9.540 9.562 9.454 9.497 158,270 -0.04(-0.45%)
Dec 26, 2017 9.526 9.603 9.508 9.540 65,746 +0.04(+0.37%)
Dec 22, 2017 9.483 9.554 9.483 9.504 78,663 +0.02(+0.23%)
Dec 21, 2017 9.412 9.533 9.412 9.483 124,414 +0.07(+0.76%)
Dec 20, 2017 9.440 9.490 9.405 9.412 178,130 -0.02(-0.23%)
Dec 19, 2017 9.668 9.682 9.398 9.433 207,099 -0.23(-2.43%)
Dec 18, 2017 9.632 9.704 9.632 9.668 136,278 +0.07(+0.74%)
Dec 15, 2017 9.519 9.668 9.519 9.597 237,364 +0.09(+0.90%)
Dec 14, 2017 9.547 9.597 9.497 9.511 72,277 -0.05(-0.52%)
Dec 13, 2017 9.490 9.632 9.490 9.561 86,190 +0.06(+0.67%)
Dec 12, 2017 9.526 9.583 9.490 9.497 76,546 +0.01(+0.15%)
Dec 11, 2017 9.504 9.551 9.462 9.483 133,746 -0.04(-0.37%)
Dec 08, 2017 9.504 9.547 9.483 9.519 45,146 +0.00(+0.00%)
Dec 07, 2017 9.476 9.554 9.476 81,952 +0.00(+0.00%)
Dec 06, 2017 9.533 9.547 9.483 9.511 67,933 -0.01(-0.15%)
Dec 05, 2017 9.561 9.583 9.504 9.526 76,911 -0.02(-0.22%)
Dec 04, 2017 9.583 9.583 9.533 9.547 106,782 -0.01(-0.07%)
Dec 01, 2017 9.576 9.610 9.440 9.554 156,441 -0.04(-0.45%)
Nov 30, 2017 9.554 9.625 9.476 9.597 230,285 +0.06(+0.67%)
Nov 29, 2017 9.462 9.597 9.462 9.533 140,736 +0.06(+0.68%)
Nov 28, 2017 9.561 9.611 9.447 9.469 246,806 -0.10(-1.04%)
Nov 27, 2017 9.576 9.618 9.547 9.568 97,496 +0.00(+0.00%)
Nov 24, 2017 9.597 9.632 9.554 9.568 62,120 +0.01(+0.15%)
Nov 22, 2017 9.526 9.611 9.497 9.554 164,357 +0.04(+0.45%)
Nov 21, 2017 9.469 9.561 9.469 9.511 143,291 +0.04(+0.45%)
Nov 20, 2017 9.362 9.526 9.354 9.469 280,374 +0.10(+1.06%)
Nov 17, 2017 9.312 9.369 9.291 9.369 178,349 +0.01(+0.15%)
Nov 16, 2017 9.319 9.393 9.298 9.355 114,371 +0.06(+0.69%)
Nov 15, 2017 9.248 9.312 9.220 9.291 125,322 -0.01(-0.08%)
Nov 14, 2017 9.205 9.312 9.205 9.298 59,828 +0.04(+0.46%)
Nov 13, 2017 9.248 9.291 9.163 9.255 164,669 +0.00(+0.00%)
Nov 10, 2017 9.241 9.348 9.227 9.255 157,909 +0.02(+0.23%)
Nov 09, 2017 9.148 9.269 9.134 9.234 152,622 +0.04(+0.39%)
Nov 08, 2017 9.198 9.234 9.155 9.198 143,823 -0.03(-0.31%)
Nov 07, 2017 9.184 9.355 9.163 9.227 167,705 +0.02(+0.23%)
Nov 06, 2017 9.184 9.262 9.134 9.205 151,043 +0.00(+0.00%)
Nov 03, 2017 9.269 9.305 9.155 9.205 288,581 -0.08(-0.84%)
Nov 02, 2017 9.362 9.362 9.134 9.284 266,403 -0.09(-0.91%)
Nov 01, 2017 9.625 9.682 9.241 9.369 433,297 +0.13(+1.39%)
Oct 31, 2017 9.284 9.291 9.220 9.241 118,887 -0.04(-0.38%)
Oct 30, 2017 9.248 9.284 9.227 9.277 163,620 +0.01(+0.15%)
Oct 27, 2017 9.191 9.291 9.063 9.262 151,706 +0.09(+0.93%)
Oct 26, 2017 9.341 9.341 9.163 9.177 146,696 -0.13(-1.38%)
Oct 25, 2017 9.390 9.419 9.269 9.305 182,139 -0.09(-0.98%)
Oct 24, 2017 9.426 9.447 9.369 9.398 82,834 -0.03(-0.30%)
Oct 23, 2017 9.654 9.654 9.398 9.426 167,931 -0.23(-2.36%)
Oct 20, 2017 9.632 9.732 9.590 9.654 64,947 +0.03(+0.30%)
Oct 19, 2017 9.590 9.640 9.561 9.625 65,084 +0.02(+0.22%)
Oct 18, 2017 9.604 9.636 9.604 9.604 121,741 +0.00(+0.00%)
Oct 17, 2017 9.675 9.689 9.554 9.604 153,908 -0.04(-0.44%)
Oct 16, 2017 9.761 9.768 9.625 9.647 152,094 -0.06(-0.66%)
Oct 13, 2017 9.718 9.725 9.668 9.711 215,210 +0.06(+0.59%)
Oct 12, 2017 9.640 9.668 9.583 9.654 127,885 +0.05(+0.52%)
Oct 11, 2017 9.611 9.668 9.597 9.604 94,913 +0.01(+0.07%)
Oct 10, 2017 9.661 9.668 9.583 9.597 149,214 -0.05(-0.52%)
Oct 09, 2017 9.640 9.682 9.632 9.647 62,946 -0.02(-0.22%)
Oct 06, 2017 9.725 9.725 9.632 9.668 108,168 -0.05(-0.51%)
Oct 05, 2017 9.668 9.718 9.647 9.718 133,569 +0.07(+0.74%)
Oct 04, 2017 9.611 9.651 9.597 9.647 152,675 +0.04(+0.37%)
Oct 03, 2017 9.568 9.611 9.540 9.611 154,254 +0.05(+0.52%)
Oct 02, 2017 9.483 9.576 9.483 9.561 105,419 +0.09(+0.90%)
Sep 29, 2017 9.462 9.497 9.462 9.476 125,577 -0.02(-0.22%)
Sep 28, 2017 9.333 9.497 9.255 9.497 134,532 +0.16(+1.68%)
Sep 27, 2017 9.355 9.396 9.309 9.341 217,290 +0.02(+0.22%)
Sep 26, 2017 9.306 9.376 9.267 9.320 126,345 +0.05(+0.53%)
Sep 25, 2017 9.194 9.299 9.180 9.271 75,028 +0.07(+0.76%)
Sep 22, 2017 9.243 9.285 9.180 9.201 175,858 -0.04(-0.45%)
Sep 21, 2017 9.201 9.278 9.201 9.243 68,324 +0.02(+0.23%)
Sep 20, 2017 9.187 9.250 9.187 9.222 140,408 +0.03(+0.30%)
Sep 19, 2017 9.180 9.243 9.170 9.194 83,964 +0.01(+0.15%)
Sep 18, 2017 9.075 9.194 9.075 9.180 81,996 +0.11(+1.23%)
Sep 15, 2017 9.117 9.208 9.006 9.069 523,565 -0.04(-0.46%)
Sep 14, 2017 9.075 9.138 9.069 9.110 96,541 +0.04(+0.46%)
Sep 13, 2017 9.152 9.201 9.069 9.069 141,275 -0.09(-0.99%)
Sep 12, 2017 9.159 9.224 9.138 9.159 84,797 +0.02(+0.23%)
Sep 11, 2017 9.103 9.184 9.055 9.138 107,519 +0.06(+0.69%)
Sep 08, 2017 9.055 9.165 9.013 9.075 122,609 +0.03(+0.31%)
Sep 07, 2017 9.048 9.069 9.006 9.048 124,900 +0.01(+0.15%)
Sep 06, 2017 9.062 9.124 9.013 9.034 88,853 -0.03(-0.31%)
Sep 05, 2017 9.236 9.257 8.999 9.062 574,643 -0.18(-1.96%)
Sep 01, 2017 9.201 9.257 9.187 9.243 85,547 +0.04(+0.45%)
Aug 31, 2017 9.180 9.243 9.145 9.201 141,344 +0.04(+0.46%)
Aug 30, 2017 9.208 9.233 9.152 9.159 82,182 -0.03(-0.38%)
Aug 29, 2017 9.320 9.348 9.194 9.194 115,331 -0.12(-1.27%)
Aug 28, 2017 9.306 9.327 9.271 9.313 78,270 +0.02(+0.23%)
Aug 25, 2017 9.285 9.313 9.229 9.292 77,004 +0.04(+0.45%)
Aug 24, 2017 9.236 9.299 9.229 9.250 101,865 +0.02(+0.23%)
Aug 23, 2017 9.152 9.299 9.152 9.229 92,597 +0.04(+0.46%)
Aug 22, 2017 9.173 9.229 9.173 9.187 96,470 +0.03(+0.30%)
Aug 21, 2017 9.173 9.201 9.118 9.159 63,329 -0.02(-0.23%)
Aug 18, 2017 9.103 9.222 9.103 9.180 127,050 +0.02(+0.23%)
Aug 17, 2017 9.250 9.271 9.159 9.159 118,267 -0.14(-1.50%)
Aug 16, 2017 9.243 9.334 9.215 9.299 101,590 +0.02(+0.23%)
Aug 15, 2017 9.257 9.313 9.194 9.278 107,046 +0.03(+0.30%)
Aug 14, 2017 9.159 9.334 9.159 9.250 205,535 +0.10(+1.14%)
Aug 11, 2017 9.201 9.246 9.096 9.145 111,098 -0.06(-0.68%)
Aug 10, 2017 9.271 9.292 9.138 9.208 245,720 -0.06(-0.68%)
Aug 09, 2017 9.208 9.299 9.138 9.271 117,592 -0.04(-0.45%)
Aug 08, 2017 9.341 9.410 9.285 9.313 206,740 -0.03(-0.30%)
Aug 07, 2017 9.243 9.438 9.159 9.341 340,946 +0.20(+2.14%)
Aug 04, 2017 9.124 9.180 9.055 9.145 171,668 +0.03(+0.31%)
Aug 03, 2017 8.999 9.187 8.999 9.117 124,689 +0.13(+1.48%)
Aug 02, 2017 9.006 9.006 8.922 8.985 99,393 -0.01(-0.16%)
Aug 01, 2017 8.943 9.062 8.915 8.999 91,181 +0.07(+0.78%)
Jul 31, 2017 9.020 9.034 8.894 8.929 220,135 -0.09(-1.01%)
Jul 28, 2017 8.943 9.034 8.922 9.020 117,738 +0.07(+0.78%)
Jul 27, 2017 9.006 9.034 8.929 8.950 153,075 -0.04(-0.47%)
Jul 26, 2017 9.055 9.069 8.971 8.992 243,559 -0.06(-0.69%)
Jul 25, 2017 9.124 9.201 9.041 9.055 110,753 -0.10(-1.07%)
Jul 24, 2017 9.034 9.194 9.034 9.152 111,574 +0.12(+1.31%)
Jul 21, 2017 9.062 9.171 8.999 9.034 160,228 +0.03(+0.31%)
Jul 20, 2017 8.999 9.043 8.943 9.006 87,042 +0.01(+0.08%)
Jul 19, 2017 8.964 9.055 8.936 8.999 211,411 +0.03(+0.39%)
Jul 18, 2017 9.048 9.048 8.929 8.964 179,234 -0.08(-0.85%)
Jul 17, 2017 9.027 9.132 8.992 9.041 158,473 +0.07(+0.78%)
Jul 14, 2017 9.006 9.082 8.943 8.971 177,346 -0.03(-0.39%)
Jul 13, 2017 9.069 9.069 8.985 9.006 138,211 -0.06(-0.69%)
Jul 12, 2017 9.138 9.243 9.058 9.069 94,251 -0.01(-0.15%)
Jul 11, 2017 8.964 9.138 8.936 9.082 156,310 +0.13(+1.48%)
Jul 10, 2017 9.103 9.103 8.922 8.950 221,271 -0.16(-1.76%)
Jul 07, 2017 9.110 9.166 9.082 9.110 133,484 -0.01(-0.08%)
Jul 06, 2017 9.166 9.201 9.096 9.117 107,480 -0.10(-1.06%)
Jul 05, 2017 9.278 9.278 9.166 9.215 120,644 -0.06(-0.68%)
Jul 03, 2017 9.159 9.320 9.124 9.278 89,750 +0.15(+1.60%)
Jun 30, 2017 9.173 9.201 9.110 9.131 163,185 -0.04(-0.46%)
Jun 29, 2017 9.271 9.271 9.082 9.173 85,633 -0.10(-1.05%)
Jun 28, 2017 9.271 9.334 9.159 9.271 110,622 +0.10(+1.06%)
Jun 27, 2017 9.269 9.324 9.166 9.173 195,133 -0.15(-1.61%)
Jun 26, 2017 9.221 9.344 9.221 9.324 95,047 +0.11(+1.19%)
Jun 23, 2017 9.289 9.324 9.200 9.214 346,064 -0.05(-0.52%)
Jun 22, 2017 9.214 9.324 9.194 9.262 67,457 +0.05(+0.59%)
Jun 21, 2017 9.337 9.426 9.166 9.207 130,612 -0.12(-1.32%)
Jun 20, 2017 9.426 9.460 9.220 9.330 197,037 -0.08(-0.87%)
Jun 19, 2017 9.399 9.474 9.365 9.412 213,819 -0.05(-0.51%)
Jun 16, 2017 9.187 9.474 9.127 9.460 720,132 +0.21(+2.22%)
Jun 15, 2017 9.187 9.262 9.186 9.255 131,418 +0.05(+0.59%)
Jun 14, 2017 9.153 9.262 9.153 9.200 117,152 +0.02(+0.22%)
Jun 13, 2017 9.139 9.214 9.050 9.180 110,415 +0.01(+0.07%)
Jun 12, 2017 9.159 9.276 9.071 9.173 144,169 +0.05(+0.60%)
Jun 09, 2017 9.084 9.185 9.082 9.118 161,784 +0.03(+0.38%)
Jun 08, 2017 8.995 9.173 8.995 9.084 107,232 +0.08(+0.91%)
Jun 07, 2017 8.954 9.009 8.916 9.002 71,765 +0.05(+0.61%)
Jun 06, 2017 9.036 9.091 8.913 8.948 113,141 -0.12(-1.28%)
Jun 05, 2017 9.200 9.228 9.057 9.064 83,046 -0.17(-1.85%)
Jun 02, 2017 9.146 9.296 9.146 9.235 143,192 +0.12(+1.27%)
Jun 01, 2017 9.016 9.187 9.016 9.118 198,518 +0.08(+0.83%)
May 31, 2017 9.016 9.057 8.954 9.043 173,036 +0.05(+0.53%)
May 30, 2017 8.968 9.002 8.893 8.995 101,668 +0.03(+0.30%)
May 26, 2017 8.961 8.989 8.893 8.968 87,693 -0.01(-0.08%)
May 25, 2017 8.989 9.013 8.913 8.975 147,497 -0.02(-0.23%)
May 24, 2017 9.030 9.043 8.954 8.995 89,303 -0.01(-0.15%)
May 23, 2017 8.995 9.030 8.941 9.009 82,400 +0.03(+0.30%)
May 22, 2017 8.907 9.016 8.900 8.982 131,239 +0.12(+1.31%)
May 19, 2017 8.845 8.889 8.681 8.866 246,048 +0.02(+0.23%)
May 18, 2017 8.804 8.913 8.770 8.845 91,945 +0.03(+0.31%)
May 17, 2017 8.818 8.879 8.756 8.818 168,982 -0.03(-0.39%)
May 16, 2017 8.866 8.941 8.852 8.852 122,450 -0.04(-0.46%)
May 15, 2017 8.907 8.975 8.845 8.893 158,582 +0.03(+0.31%)
May 12, 2017 8.995 9.009 8.825 8.866 190,145 -0.10(-1.07%)
May 11, 2017 8.975 9.036 8.913 8.961 169,891 +0.03(+0.31%)
May 10, 2017 8.920 8.954 8.872 8.934 155,314 +0.03(+0.38%)
May 09, 2017 9.002 9.050 8.852 8.900 195,696 -0.12(-1.29%)
May 08, 2017 8.982 9.057 8.920 9.016 168,477 +0.03(+0.38%)
May 05, 2017 8.954 9.030 8.886 8.982 175,364 +0.04(+0.46%)
May 04, 2017 8.961 9.023 8.811 8.941 251,044 -0.01(-0.15%)
May 03, 2017 9.173 9.194 8.954 8.954 364,740 -0.22(-2.38%)
May 02, 2017 9.426 9.645 9.166 9.173 354,843 -0.46(-4.76%)
May 01, 2017 9.501 9.720 9.474 9.631 206,838 +0.18(+1.88%)
Apr 28, 2017 9.576 9.576 9.440 9.453 215,167 -0.10(-1.07%)
Apr 27, 2017 9.563 9.635 9.529 9.556 218,454 +0.00(+0.00%)
Apr 26, 2017 9.501 9.672 9.447 9.556 327,711 +0.08(+0.79%)
Apr 25, 2017 9.467 9.570 9.440 9.481 187,993 +0.03(+0.29%)
Apr 24, 2017 9.494 9.494 9.378 9.453 204,526 +0.03(+0.29%)
Apr 21, 2017 9.474 9.488 9.406 9.426 177,922 -0.04(-0.43%)
Apr 20, 2017 9.440 9.501 9.392 9.467 180,203 +0.03(+0.36%)
Apr 19, 2017 9.460 9.481 9.379 9.433 146,195 -0.02(-0.22%)
Apr 18, 2017 9.474 9.501 9.378 9.453 119,869 -0.02(-0.22%)
Apr 17, 2017 9.426 9.488 9.399 9.474 117,863 +0.09(+0.95%)
Apr 13, 2017 9.310 9.406 9.242 9.385 176,911 +0.07(+0.73%)
Apr 12, 2017 9.365 9.365 9.235 9.317 98,915 -0.05(-0.51%)
Apr 11, 2017 9.269 9.399 9.248 9.365 87,842 +0.08(+0.88%)
Apr 10, 2017 9.296 9.365 9.228 9.283 144,701 -0.05(-0.59%)
Apr 07, 2017 9.166 9.365 9.105 9.337 294,873 +0.16(+1.79%)
Apr 06, 2017 9.098 9.180 9.030 9.173 142,422 +0.08(+0.83%)
Apr 05, 2017 9.146 9.180 9.023 9.098 168,565 -0.01(-0.15%)
Apr 04, 2017 9.050 9.132 9.009 9.112 265,288 +0.07(+0.76%)
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.