Ares Commercial Real Estate Cor (NY: ACRE )

12.51 +0.13 (+1.05%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.722 8.953 8.693 8.809 439,079 +0.03(+0.33%)
Sep 29, 2020 9.011 9.030 8.684 8.780 474,517 -0.34(-3.70%)
Sep 28, 2020 9.117 9.294 9.061 9.117 446,452 +0.18(+1.98%)
Sep 25, 2020 8.624 8.987 8.624 8.940 197,792 +0.24(+2.78%)
Sep 24, 2020 8.661 8.959 8.307 8.698 332,477 +0.08(+0.97%)
Sep 23, 2020 9.127 9.154 8.605 8.614 530,443 -0.42(-4.64%)
Sep 22, 2020 9.108 9.248 8.940 9.033 223,428 -0.07(-0.82%)
Sep 21, 2020 9.294 9.313 8.987 9.108 367,647 -0.37(-3.93%)
Sep 18, 2020 9.480 9.713 9.369 9.480 463,127 +0.02(+0.20%)
Sep 17, 2020 9.387 9.620 9.276 9.462 243,844 -0.03(-0.29%)
Sep 16, 2020 9.238 9.527 9.108 9.490 318,151 +0.40(+4.41%)
Sep 15, 2020 9.229 9.266 9.061 9.089 181,835 -0.07(-0.81%)
Sep 14, 2020 8.922 9.210 8.865 9.164 287,339 +0.27(+3.04%)
Sep 11, 2020 9.154 9.154 8.661 8.894 356,069 -0.24(-2.65%)
Sep 10, 2020 9.266 9.331 9.127 9.136 240,283 -0.15(-1.60%)
Sep 09, 2020 9.108 9.397 9.108 9.285 235,069 +0.21(+2.36%)
Sep 08, 2020 8.950 9.276 8.931 9.071 316,383 +0.06(+0.62%)
Sep 04, 2020 9.220 9.285 8.847 9.015 290,031 -0.09(-1.02%)
Sep 03, 2020 9.127 9.257 8.978 9.108 434,938 +0.01(+0.10%)
Sep 02, 2020 9.089 9.145 8.940 9.099 269,759 +0.01(+0.10%)
Sep 01, 2020 9.201 9.359 9.015 9.089 380,903 -0.19(-2.01%)
Aug 31, 2020 9.527 9.527 9.164 9.276 327,762 -0.25(-2.64%)
Aug 28, 2020 9.369 9.620 9.229 9.527 247,402 +0.26(+2.81%)
Aug 27, 2020 9.220 9.415 9.201 9.266 277,039 +0.10(+1.12%)
Aug 26, 2020 9.266 9.266 9.043 9.164 241,036 -0.16(-1.70%)
Aug 25, 2020 9.248 9.331 8.996 9.322 329,504 +0.07(+0.70%)
Aug 24, 2020 9.005 9.341 8.861 9.257 246,925 +0.32(+3.54%)
Aug 21, 2020 9.127 9.210 8.894 8.940 255,562 -0.25(-2.74%)
Aug 20, 2020 9.080 9.331 9.080 9.192 176,002 -0.02(-0.20%)
Aug 19, 2020 9.089 9.257 8.950 9.210 261,042 +0.14(+1.54%)
Aug 18, 2020 9.117 9.201 9.015 9.071 174,404 -0.09(-1.02%)
Aug 17, 2020 9.303 9.369 9.052 9.164 189,904 -0.07(-0.81%)
Aug 14, 2020 8.987 9.285 8.884 9.238 172,988 +0.25(+2.80%)
Aug 13, 2020 9.164 9.378 8.950 8.987 205,558 -0.18(-1.93%)
Aug 12, 2020 9.378 9.478 9.005 9.164 269,263 -0.17(-1.80%)
Aug 11, 2020 9.583 9.769 9.276 9.331 330,923 -0.02(-0.20%)
Aug 10, 2020 9.154 9.546 9.145 9.350 349,412 +0.28(+3.08%)
Aug 07, 2020 8.717 9.080 8.605 9.071 270,273 +0.38(+4.39%)
Aug 06, 2020 8.614 9.033 8.512 8.689 390,433 +0.13(+1.52%)
Aug 05, 2020 8.465 8.605 8.335 8.558 366,030 +0.16(+1.88%)
Aug 04, 2020 8.288 8.456 8.177 8.400 286,666 +0.05(+0.56%)
Aug 03, 2020 8.456 8.456 8.151 8.354 375,514 -0.15(-1.75%)
Jul 31, 2020 8.596 8.717 8.288 8.503 372,391 -0.05(-0.54%)
Jul 30, 2020 8.335 8.558 8.214 8.549 391,902 +0.03(+0.33%)
Jul 29, 2020 8.344 8.582 8.288 8.521 333,821 +0.16(+1.89%)
Jul 28, 2020 8.149 8.447 8.149 8.363 299,914 +0.14(+1.70%)
Jul 27, 2020 8.270 8.326 8.130 8.223 238,125 +0.13(+1.61%)
Jul 24, 2020 8.335 8.400 8.037 8.093 389,894 -0.21(-2.58%)
Jul 23, 2020 8.382 8.568 8.288 8.307 405,454 -0.07(-0.89%)
Jul 22, 2020 8.111 8.456 8.065 8.382 344,471 +0.19(+2.27%)
Jul 21, 2020 8.102 8.279 8.046 8.195 296,204 +0.20(+2.56%)
Jul 20, 2020 8.046 8.111 7.888 7.990 272,831 -0.11(-1.38%)
Jul 17, 2020 8.186 8.242 8.028 8.102 147,109 -0.08(-1.02%)
Jul 16, 2020 8.270 8.377 8.074 8.186 213,695 -0.20(-2.33%)
Jul 15, 2020 8.158 8.428 8.130 8.382 522,937 +0.56(+7.14%)
Jul 14, 2020 7.711 8.060 7.553 7.823 323,033 +0.11(+1.45%)
Jul 13, 2020 7.841 7.953 7.683 7.711 389,696 -0.07(-0.84%)
Jul 10, 2020 7.413 7.795 7.348 7.776 411,262 +0.31(+4.11%)
Jul 09, 2020 7.683 7.683 7.283 7.469 539,241 -0.27(-3.49%)
Jul 08, 2020 7.739 7.832 7.525 7.739 313,466 -0.02(-0.24%)
Jul 07, 2020 7.934 7.981 7.748 7.758 426,267 -0.21(-2.69%)
Jul 06, 2020 8.093 8.223 7.851 7.972 413,386 +0.05(+0.59%)
Jul 02, 2020 8.307 8.409 7.879 7.925 384,740 -0.21(-2.63%)
Jul 01, 2020 8.465 8.680 8.037 8.139 779,173 -0.35(-4.17%)
Jun 30, 2020 8.568 8.652 8.316 8.493 1,029,349 +0.13(+1.56%)
Jun 29, 2020 8.279 8.419 8.009 8.363 684,840 +0.16(+1.93%)
Jun 26, 2020 8.258 8.280 7.926 8.205 818,912 -0.14(-1.72%)
Jun 25, 2020 7.872 8.366 7.854 8.348 481,898 +0.43(+5.44%)
Jun 24, 2020 8.294 8.321 7.684 7.917 1,092,603 -0.60(-7.06%)
Jun 23, 2020 8.348 8.573 8.258 8.519 529,621 +0.34(+4.17%)
Jun 22, 2020 8.187 8.231 7.899 8.178 483,182 -0.01(-0.11%)
Jun 19, 2020 8.339 8.555 8.079 8.187 842,418 +0.04(+0.55%)
Jun 18, 2020 7.980 8.214 7.971 8.142 281,352 -0.01(-0.11%)
Jun 17, 2020 8.321 8.358 8.061 8.151 394,931 -0.17(-2.05%)
Jun 16, 2020 8.977 8.977 7.998 8.321 481,515 +0.16(+1.98%)
Jun 15, 2020 7.567 8.276 7.540 8.160 674,004 +0.08(+1.00%)
Jun 12, 2020 8.034 8.200 7.576 8.079 530,271 +0.57(+7.66%)
Jun 11, 2020 7.639 8.079 7.352 7.504 739,477 -1.03(-12.09%)
Jun 10, 2020 8.950 9.147 8.303 8.537 657,746 -0.44(-4.90%)
Jun 09, 2020 9.425 9.677 8.887 8.977 995,303 -0.91(-9.17%)
Jun 08, 2020 10.01 10.29 9.668 9.883 1,044,660 +0.78(+8.58%)
Jun 05, 2020 9.201 10.12 8.932 9.102 1,119,473 +0.40(+4.64%)
Jun 04, 2020 8.303 8.869 8.178 8.698 1,025,190 +0.48(+5.79%)
Jun 03, 2020 7.989 8.662 7.935 8.223 1,120,695 +0.61(+8.02%)
Jun 02, 2020 7.468 7.935 7.271 7.612 1,011,817 +0.41(+5.74%)
Jun 01, 2020 7.235 7.585 7.056 7.199 1,193,930 +0.51(+7.65%)
May 29, 2020 6.975 7.082 6.622 6.688 841,861 -0.48(-6.64%)
May 28, 2020 7.352 7.549 7.020 7.163 721,029 -0.04(-0.50%)
May 27, 2020 6.957 7.316 6.912 7.199 658,226 +0.36(+5.25%)
May 26, 2020 6.598 6.930 6.361 6.840 584,410 +0.38(+5.83%)
May 22, 2020 6.319 6.499 6.149 6.463 194,729 +0.11(+1.69%)
May 21, 2020 6.418 6.544 6.203 6.355 430,296 -0.08(-1.26%)
May 20, 2020 6.373 6.661 6.355 6.436 382,378 +0.17(+2.72%)
May 19, 2020 6.302 6.562 5.942 6.266 534,369 -0.02(-0.29%)
May 18, 2020 5.745 6.391 5.745 6.284 651,493 +0.75(+13.64%)
May 15, 2020 5.637 5.691 5.413 5.530 403,607 -0.13(-2.22%)
May 14, 2020 5.422 5.749 5.117 5.655 754,612 +0.00(+0.00%)
May 13, 2020 5.969 5.969 5.413 5.655 906,185 -0.39(-6.53%)
May 12, 2020 6.463 6.463 5.951 6.050 706,975 -0.37(-5.73%)
May 11, 2020 6.688 6.714 6.131 6.418 772,550 -0.27(-4.03%)
May 08, 2020 6.768 7.190 6.284 6.688 982,227 -0.09(-1.32%)
May 07, 2020 6.544 6.867 6.517 6.777 630,101 +0.35(+5.45%)
May 06, 2020 6.714 6.846 6.293 6.427 566,986 -0.24(-3.63%)
May 05, 2020 7.020 7.379 6.382 6.670 956,231 -0.19(-2.75%)
May 04, 2020 6.777 6.975 6.526 6.858 724,387 -0.11(-1.55%)
May 01, 2020 6.840 7.038 6.508 6.966 764,882 +0.01(+0.13%)
Apr 30, 2020 7.352 7.415 6.856 6.957 607,793 -0.50(-6.74%)
Apr 29, 2020 7.343 8.079 7.307 7.460 938,694 +0.38(+5.32%)
Apr 28, 2020 6.625 7.460 6.625 7.082 752,387 +0.66(+10.20%)
Apr 27, 2020 6.041 6.732 5.772 6.427 854,958 +0.49(+8.32%)
Apr 24, 2020 6.131 6.149 5.763 5.933 545,978 -0.17(-2.79%)
Apr 23, 2020 6.068 6.436 5.960 6.104 490,881 +0.03(+0.44%)
Apr 22, 2020 6.382 6.517 5.745 6.077 779,800 -0.22(-3.56%)
Apr 21, 2020 5.933 6.364 5.933 6.302 802,827 +0.12(+1.89%)
Apr 20, 2020 6.284 6.553 6.050 6.185 679,464 -0.42(-6.39%)
Apr 17, 2020 6.481 6.845 6.302 6.607 773,237 +0.45(+7.29%)
Apr 16, 2020 6.472 6.481 5.969 6.158 950,296 -0.32(-4.99%)
Apr 15, 2020 6.634 6.688 6.230 6.481 720,070 -0.44(-6.36%)
Apr 14, 2020 7.361 7.540 6.679 6.921 760,291 +0.02(+0.26%)
Apr 13, 2020 7.388 7.406 6.284 6.903 877,101 -0.39(-5.41%)
Apr 09, 2020 7.720 8.936 6.874 7.298 2,206,529 -0.03(-0.37%)
Apr 08, 2020 5.574 7.675 5.305 7.325 2,629,767 +2.15(+41.42%)
Apr 07, 2020 5.000 7.065 4.937 5.179 2,436,980 +0.64(+14.03%)
Apr 06, 2020 3.851 4.704 3.851 4.542 1,317,841 +0.78(+20.76%)
Apr 03, 2020 4.488 4.605 3.564 3.761 972,200 -0.75(-16.53%)
Apr 02, 2020 4.731 5.260 4.497 4.506 1,138,589 -0.49(-9.87%)
Apr 01, 2020 5.664 5.916 4.760 5.000 748,064 -1.27(-20.31%)
Mar 31, 2020 6.275 6.732 6.194 6.275 924,963 -0.13(-2.10%)
Mar 30, 2020 7.630 7.702 5.835 6.409 1,714,429 -1.18(-15.60%)
Mar 27, 2020 6.324 8.069 6.160 7.594 2,477,794 +1.33(+21.24%)
Mar 26, 2020 5.141 7.620 5.141 6.264 1,778,944 +1.30(+26.09%)
Mar 25, 2020 4.484 5.469 4.475 4.968 1,033,092 +0.50(+11.22%)
Mar 24, 2020 4.726 5.089 4.337 4.467 750,072 -0.09(-1.90%)
Mar 23, 2020 4.968 5.106 4.121 4.553 890,707 -0.67(-12.75%)
Mar 20, 2020 5.357 6.393 5.102 5.218 1,724,976 +0.00(+0.00%)
Mar 19, 2020 3.819 5.357 3.672 5.218 1,859,343 +1.50(+40.47%)
Mar 18, 2020 5.434 5.529 2.402 3.715 1,832,466 -2.05(-35.53%)
Mar 17, 2020 6.436 6.480 5.607 5.763 1,462,186 -0.14(-2.34%)
Mar 16, 2020 8.657 9.080 5.806 5.901 1,198,476 -4.52(-43.37%)
Mar 13, 2020 10.25 10.68 9.728 10.42 887,663 +0.66(+6.73%)
Mar 12, 2020 11.06 11.10 9.754 9.763 1,026,111 -1.96(-16.73%)
Mar 11, 2020 12.25 12.25 11.44 11.72 704,456 -0.74(-5.96%)
Mar 10, 2020 12.36 12.60 11.92 12.47 471,249 +0.34(+2.78%)
Mar 09, 2020 12.61 12.93 12.06 12.13 591,778 -1.30(-9.65%)
Mar 06, 2020 13.43 13.56 12.97 13.43 540,538 -0.27(-1.96%)
Mar 05, 2020 13.69 13.81 13.57 13.69 411,615 -0.18(-1.31%)
Mar 04, 2020 13.89 14.02 13.49 13.88 649,681 +0.19(+1.39%)
Mar 03, 2020 13.79 14.25 13.44 13.69 574,828 -0.05(-0.38%)
Mar 02, 2020 13.25 13.75 13.11 13.74 612,906 +0.55(+4.19%)
Feb 28, 2020 13.25 13.43 12.78 13.18 1,291,272 -0.43(-3.17%)
Feb 27, 2020 14.22 14.22 13.58 13.62 833,044 -0.79(-5.46%)
Feb 26, 2020 14.53 14.66 14.38 14.40 364,475 -0.16(-1.07%)
Feb 25, 2020 14.96 15.05 14.43 14.56 610,542 -0.50(-3.33%)
Feb 24, 2020 14.99 15.27 14.99 15.06 444,081 -0.22(-1.41%)
Feb 21, 2020 15.23 15.31 15.00 15.27 492,619 +0.05(+0.34%)
Feb 20, 2020 14.77 15.28 14.69 15.22 606,824 +0.54(+3.65%)
Feb 19, 2020 14.62 14.77 14.61 14.69 345,229 +0.08(+0.53%)
Feb 18, 2020 14.58 14.62 14.57 14.61 236,371 +0.03(+0.18%)
Feb 14, 2020 14.58 14.60 14.54 14.58 231,493 +0.00(+0.00%)
Feb 13, 2020 14.45 14.64 14.45 14.58 224,468 +0.11(+0.78%)
Feb 12, 2020 14.37 14.54 14.37 14.47 239,949 +0.11(+0.78%)
Feb 11, 2020 14.36 14.40 14.31 14.36 211,152 +0.03(+0.24%)
Feb 10, 2020 14.40 14.48 14.30 14.32 308,007 -0.06(-0.42%)
Feb 07, 2020 14.56 14.61 14.32 14.38 331,846 -0.18(-1.25%)
Feb 06, 2020 14.64 14.75 14.57 14.57 676,726 +0.02(+0.12%)
Feb 05, 2020 14.45 14.55 14.33 14.55 342,227 +0.10(+0.66%)
Feb 04, 2020 14.26 14.49 14.19 14.45 625,298 +0.22(+1.52%)
Feb 03, 2020 14.13 14.26 14.13 14.24 347,209 +0.12(+0.86%)
Jan 31, 2020 14.23 14.28 14.11 14.12 706,519 -0.12(-0.85%)
Jan 30, 2020 14.19 14.28 14.19 14.24 339,878 +0.04(+0.30%)
Jan 29, 2020 14.12 14.27 14.12 14.19 427,068 +0.11(+0.80%)
Jan 28, 2020 14.07 14.14 14.04 14.08 545,623 +0.07(+0.49%)
Jan 27, 2020 13.93 14.06 13.93 14.01 581,781 +0.07(+0.50%)
Jan 24, 2020 13.94 14.05 13.91 13.94 777,935 +0.03(+0.25%)
Jan 23, 2020 13.84 14.07 13.83 13.91 3,854,022 -0.38(-2.66%)
Jan 22, 2020 14.25 14.32 14.22 14.29 197,790 +0.07(+0.49%)
Jan 21, 2020 14.17 14.25 14.13 14.22 347,467 +0.06(+0.43%)
Jan 17, 2020 14.21 14.21 14.03 14.16 308,118 -0.02(-0.12%)
Jan 16, 2020 14.13 14.21 14.12 14.18 198,349 +0.10(+0.68%)
Jan 15, 2020 14.04 14.11 13.99 14.08 289,279 +0.06(+0.43%)
Jan 14, 2020 14.03 14.04 13.92 14.02 303,533 -0.01(-0.06%)
Jan 13, 2020 13.94 14.03 13.88 14.03 403,151 +0.09(+0.62%)
Jan 10, 2020 13.87 13.94 13.81 13.94 422,823 +0.13(+0.94%)
Jan 09, 2020 13.82 13.88 13.74 13.81 475,167 +0.11(+0.82%)
Jan 08, 2020 13.69 13.84 13.65 13.70 464,289 +0.16(+1.21%)
Jan 07, 2020 13.48 13.56 13.46 13.54 148,282 +0.01(+0.06%)
Jan 06, 2020 13.52 13.59 13.47 13.53 228,075 -0.03(-0.19%)
Jan 03, 2020 13.53 13.64 13.51 13.56 350,366 +0.03(+0.19%)
Jan 02, 2020 13.65 13.65 13.49 13.53 291,948 -0.16(-1.14%)
Dec 31, 2019 13.68 13.78 13.65 13.69 136,118 +0.02(+0.13%)
Dec 30, 2019 13.81 13.84 13.63 13.67 222,557 -0.15(-1.06%)
Dec 27, 2019 13.75 13.83 13.67 13.81 302,446 +0.00(+0.00%)
Dec 26, 2019 13.80 13.85 13.76 13.81 317,570 +0.07(+0.49%)
Dec 24, 2019 13.78 13.84 13.70 13.75 199,531 -0.02(-0.12%)
Dec 23, 2019 13.71 13.80 13.65 13.76 418,617 +0.07(+0.49%)
Dec 20, 2019 13.60 13.70 13.56 13.70 383,586 +0.11(+0.81%)
Dec 19, 2019 13.55 13.59 13.49 13.59 257,249 +0.06(+0.44%)
Dec 18, 2019 13.53 13.57 13.40 13.53 195,827 +0.05(+0.38%)
Dec 17, 2019 13.29 13.48 13.27 13.48 263,717 +0.21(+1.60%)
Dec 16, 2019 13.36 13.37 13.25 13.26 198,666 +0.01(+0.06%)
Dec 13, 2019 13.18 13.26 13.14 13.26 149,677 +0.07(+0.51%)
Dec 12, 2019 13.21 13.32 13.19 13.19 365,709 +0.03(+0.19%)
Dec 11, 2019 13.26 13.26 13.15 13.16 223,453 -0.08(-0.58%)
Dec 10, 2019 13.21 13.29 13.18 13.24 210,183 +0.03(+0.26%)
Dec 09, 2019 13.22 13.25 13.18 13.21 114,211 -0.02(-0.13%)
Dec 06, 2019 13.21 13.24 13.16 13.22 185,236 +0.08(+0.58%)
Dec 05, 2019 13.20 13.20 13.10 13.15 205,436 +0.00(+0.00%)
Dec 04, 2019 13.11 13.28 13.11 13.15 374,429 +0.04(+0.32%)
Dec 03, 2019 12.98 13.14 12.97 13.10 229,707 +0.13(+0.98%)
Dec 02, 2019 13.23 13.24 12.90 12.98 599,778 -0.26(-1.98%)
Nov 29, 2019 13.23 13.27 13.16 13.24 153,694 +0.04(+0.32%)
Nov 27, 2019 13.12 13.21 13.09 13.20 121,679 +0.08(+0.65%)
Nov 26, 2019 13.04 13.13 13.03 13.11 176,453 +0.06(+0.45%)
Nov 25, 2019 12.97 13.11 12.97 13.05 169,015 +0.08(+0.59%)
Nov 22, 2019 12.94 13.03 12.93 12.98 146,252 -0.03(-0.26%)
Nov 21, 2019 13.19 13.19 12.94 13.01 197,498 -0.15(-1.16%)
Nov 20, 2019 13.15 13.21 13.10 13.16 218,853 +0.00(+0.00%)
Nov 19, 2019 13.07 13.21 13.07 13.16 192,733 +0.14(+1.04%)
Nov 18, 2019 13.01 13.15 12.99 13.03 174,056 -0.01(-0.07%)
Nov 15, 2019 12.98 13.07 12.92 13.04 176,494 +0.08(+0.65%)
Nov 14, 2019 12.94 13.02 12.91 12.95 213,460 +0.05(+0.39%)
Nov 13, 2019 12.85 12.95 12.82 12.90 138,092 +0.03(+0.20%)
Nov 12, 2019 13.03 13.05 12.87 12.88 410,474 -0.19(-1.43%)
Nov 11, 2019 12.96 13.10 12.96 13.06 215,715 +0.09(+0.72%)
Nov 08, 2019 13.15 13.19 12.82 12.97 410,757 -0.08(-0.65%)
Nov 07, 2019 13.10 13.10 12.97 13.05 129,072 +0.01(+0.07%)
Nov 06, 2019 12.96 13.06 12.96 13.04 146,289 +0.09(+0.72%)
Nov 05, 2019 13.15 13.15 12.90 12.95 289,456 -0.18(-1.35%)
Nov 04, 2019 13.16 13.18 13.10 13.13 338,685 +0.02(+0.13%)
Nov 01, 2019 13.13 13.18 13.02 13.11 352,871 -0.01(-0.06%)
Oct 31, 2019 13.06 13.12 13.02 13.12 160,577 +0.04(+0.32%)
Oct 30, 2019 13.10 13.12 13.04 13.08 130,059 -0.04(-0.32%)
Oct 29, 2019 13.02 13.17 13.02 13.12 153,140 +0.08(+0.65%)
Oct 28, 2019 13.08 13.10 13.00 13.04 168,781 +0.01(+0.07%)
Oct 25, 2019 13.02 13.09 12.93 13.03 214,652 -0.03(-0.19%)
Oct 24, 2019 13.10 13.12 13.01 13.05 205,655 -0.06(-0.45%)
Oct 23, 2019 13.04 13.13 13.04 13.11 151,864 +0.07(+0.52%)
Oct 22, 2019 12.97 13.09 12.96 13.04 247,096 +0.03(+0.20%)
Oct 21, 2019 12.96 13.06 12.95 13.02 180,433 +0.07(+0.52%)
Oct 18, 2019 12.88 12.97 12.88 12.95 195,396 +0.04(+0.33%)
Oct 17, 2019 12.93 12.98 12.89 12.91 274,965 -0.03(-0.20%)
Oct 16, 2019 12.93 13.02 12.93 12.93 221,176 -0.02(-0.13%)
Oct 15, 2019 13.01 13.01 12.90 12.95 191,187 +0.08(+0.59%)
Oct 14, 2019 12.91 12.93 12.84 12.88 133,314 -0.03(-0.20%)
Oct 11, 2019 12.91 13.01 12.88 12.90 230,246 +0.05(+0.40%)
Oct 10, 2019 12.88 12.92 12.84 12.85 131,202 +0.02(+0.13%)
Oct 09, 2019 12.80 12.90 12.76 12.83 235,808 +0.04(+0.33%)
Oct 08, 2019 12.81 12.82 12.71 12.79 190,434 -0.05(-0.40%)
Oct 07, 2019 12.87 12.90 12.82 12.84 242,052 -0.07(-0.52%)
Oct 04, 2019 12.89 12.94 12.82 12.91 222,803 +0.02(+0.13%)
Oct 03, 2019 12.80 12.97 12.72 12.89 464,553 +0.08(+0.66%)
Oct 02, 2019 12.71 12.86 12.67 12.81 424,695 +0.03(+0.20%)
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.