Ares Commercial Real Estate Cor (NY: ACRE )

12.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.770 7.890 7.377 7.450 755,700 -0.53(-6.64%)
May 28, 2020 8.190 8.410 7.820 7.980 647,235 -0.04(-0.50%)
May 27, 2020 7.750 8.150 7.700 8.020 590,860 +0.40(+5.25%)
May 26, 2020 7.350 7.720 7.087 7.620 524,598 +0.42(+5.83%)
May 22, 2020 7.040 7.240 6.850 7.200 174,800 +0.12(+1.69%)
May 21, 2020 7.150 7.290 6.910 7.080 386,257 -0.09(-1.26%)
May 20, 2020 7.100 7.420 7.080 7.170 343,244 +0.19(+2.72%)
May 19, 2020 7.020 7.310 6.620 6.980 479,679 -0.02(-0.29%)
May 18, 2020 6.400 7.120 6.400 7.000 584,816 +0.84(+13.64%)
May 15, 2020 6.280 6.340 6.030 6.160 362,300 -0.14(-2.22%)
May 14, 2020 6.040 6.405 5.700 6.300 677,381 +0.00(+0.00%)
May 13, 2020 6.650 6.650 6.030 6.300 813,441 -0.44(-6.53%)
May 12, 2020 7.200 7.200 6.630 6.740 634,619 -0.41(-5.73%)
May 11, 2020 7.450 7.480 6.830 7.150 693,483 -0.30(-4.03%)
May 08, 2020 7.540 8.010 7.000 7.450 881,700 -0.10(-1.32%)
May 07, 2020 7.290 7.650 7.260 7.550 565,613 +0.39(+5.45%)
May 06, 2020 7.480 7.626 7.010 7.160 508,958 -0.27(-3.63%)
May 05, 2020 7.820 8.220 7.110 7.430 858,365 -0.21(-2.75%)
May 04, 2020 7.550 7.770 7.270 7.640 650,249 -0.12(-1.55%)
May 01, 2020 7.620 7.840 7.250 7.760 686,600 +0.01(+0.13%)
Apr 30, 2020 8.190 8.260 7.638 7.750 545,588 -0.56(-6.74%)
Apr 29, 2020 8.180 9.000 8.140 8.310 842,623 +0.42(+5.32%)
Apr 28, 2020 7.380 8.310 7.380 7.890 675,384 +0.73(+10.20%)
Apr 27, 2020 6.730 7.500 6.430 7.160 767,457 +0.55(+8.32%)
Apr 24, 2020 6.830 6.850 6.420 6.610 490,100 -0.19(-2.79%)
Apr 23, 2020 6.760 7.170 6.640 6.800 440,642 +0.03(+0.44%)
Apr 22, 2020 7.110 7.260 6.400 6.770 699,991 -0.25(-3.56%)
Apr 21, 2020 6.610 7.090 6.610 7.020 720,661 +0.13(+1.89%)
Apr 20, 2020 7.000 7.300 6.740 6.890 609,924 -0.47(-6.39%)
Apr 17, 2020 7.220 7.625 7.020 7.360 694,100 +0.50(+7.29%)
Apr 16, 2020 7.210 7.220 6.650 6.860 853,037 -0.36(-4.99%)
Apr 15, 2020 7.390 7.450 6.940 7.220 646,374 -0.49(-6.36%)
Apr 14, 2020 8.200 8.400 7.440 7.710 682,479 +0.02(+0.26%)
Apr 13, 2020 8.230 8.250 7.000 7.690 787,334 -0.44(-5.41%)
Apr 09, 2020 8.600 9.955 7.657 8.130 1,980,700 -0.03(-0.37%)
Apr 08, 2020 6.210 8.550 5.910 8.160 2,360,621 +2.39(+41.42%)
Apr 07, 2020 5.570 7.870 5.500 5.770 2,187,565 +0.71(+14.03%)
Apr 06, 2020 4.290 5.240 4.290 5.060 1,182,966 +0.87(+20.76%)
Apr 03, 2020 5.000 5.130 3.970 4.190 872,700 -0.83(-16.53%)
Apr 02, 2020 5.270 5.860 5.010 5.020 1,022,059 -0.55(-9.87%)
Apr 01, 2020 6.310 6.590 5.303 5.570 671,503 -1.42(-20.31%)
Mar 31, 2020 6.990 7.500 6.900 6.990 830,297 -0.15(-2.10%)
Mar 30, 2020 8.500 8.580 6.500 7.140 1,538,964 -1.65(-18.77%)
Mar 27, 2020 7.320 9.340 7.130 8.790 2,140,700 +1.54(+21.24%)
Mar 26, 2020 5.950 8.820 5.950 7.250 1,536,926 +1.50(+26.09%)
Mar 25, 2020 5.190 6.330 5.180 5.750 892,544 +0.58(+11.22%)
Mar 24, 2020 5.470 5.890 5.020 5.170 648,028 -0.10(-1.90%)
Mar 23, 2020 5.750 5.910 4.770 5.270 769,530 -0.77(-12.75%)
Mar 20, 2020 6.200 7.400 5.905 6.040 1,490,300 +0.00(+0.00%)
Mar 19, 2020 4.420 6.200 4.250 6.040 1,606,387 +1.74(+40.47%)
Mar 18, 2020 6.290 6.400 2.780 4.300 1,583,166 -2.37(-35.53%)
Mar 17, 2020 7.450 7.500 6.490 6.670 1,263,261 -0.16(-2.34%)
Mar 16, 2020 10.02 10.51 6.720 6.830 1,035,428 -5.23(-43.37%)
Mar 13, 2020 11.86 12.36 11.26 12.06 766,900 +0.76(+6.73%)
Mar 12, 2020 12.80 12.85 11.29 11.30 886,513 -2.27(-16.73%)
Mar 11, 2020 14.18 14.18 13.24 13.57 608,618 -0.86(-5.96%)
Mar 10, 2020 14.31 14.58 13.80 14.43 407,138 +0.39(+2.78%)
Mar 09, 2020 14.60 14.97 13.96 14.04 511,269 -1.50(-9.65%)
Mar 06, 2020 15.54 15.70 15.01 15.54 467,000 -0.31(-1.96%)
Mar 05, 2020 15.84 15.99 15.71 15.85 355,617 -0.21(-1.31%)
Mar 04, 2020 16.08 16.23 15.62 16.06 561,295 +0.22(+1.39%)
Mar 03, 2020 15.96 16.49 15.56 15.84 496,625 -0.06(-0.38%)
Mar 02, 2020 15.34 15.92 15.18 15.90 529,523 +0.64(+4.19%)
Feb 28, 2020 15.34 15.54 14.79 15.26 1,115,600 -0.50(-3.17%)
Feb 27, 2020 16.46 16.46 15.72 15.76 719,712 -0.91(-5.46%)
Feb 26, 2020 16.82 16.97 16.64 16.67 314,890 -0.18(-1.07%)
Feb 25, 2020 17.31 17.42 16.70 16.85 527,480 -0.58(-3.33%)
Feb 24, 2020 17.35 17.68 17.35 17.43 383,666 -0.25(-1.41%)
Feb 21, 2020 17.63 17.72 17.36 17.68 425,600 +0.06(+0.34%)
Feb 20, 2020 17.10 17.69 17.00 17.62 524,268 +0.62(+3.65%)
Feb 19, 2020 16.92 17.10 16.91 17.00 298,262 +0.09(+0.53%)
Feb 18, 2020 16.88 16.92 16.86 16.91 204,214 +0.03(+0.18%)
Feb 14, 2020 16.88 16.90 16.83 16.88 200,000 +0.00(+0.00%)
Feb 13, 2020 16.73 16.94 16.73 16.88 193,930 +0.13(+0.78%)
Feb 12, 2020 16.63 16.83 16.63 16.75 207,305 +0.13(+0.78%)
Feb 11, 2020 16.62 16.67 16.56 16.62 182,426 +0.04(+0.24%)
Feb 10, 2020 16.67 16.76 16.55 16.58 266,104 -0.07(-0.42%)
Feb 07, 2020 16.85 16.91 16.58 16.65 286,700 -0.21(-1.25%)
Feb 06, 2020 16.94 17.07 16.86 16.86 584,660 +0.02(+0.12%)
Feb 05, 2020 16.73 16.84 16.59 16.84 295,669 +0.11(+0.66%)
Feb 04, 2020 16.50 16.77 16.42 16.73 540,229 +0.25(+1.52%)
Feb 03, 2020 16.36 16.50 16.36 16.48 299,973 +0.14(+0.86%)
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%)
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.