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 (%)
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%)
Mar 03, 2014 7.040 7.081 6.951 7.081 476,163 +0.02(+0.22%)
Feb 28, 2014 7.019 7.076 6.988 7.066 608,023 +0.08(+1.12%)
Feb 27, 2014 6.936 6.993 6.925 6.988 249,150 +0.03(+0.45%)
Feb 26, 2014 6.946 7.016 6.936 6.956 166,076 -0.01(-0.07%)
Feb 25, 2014 6.972 7.045 6.936 6.962 448,339 -0.03(-0.37%)
Feb 24, 2014 6.993 7.050 6.975 6.988 676,303 +0.01(+0.07%)
Feb 21, 2014 6.988 6.998 6.873 6.982 403,955 +0.03(+0.37%)
Feb 20, 2014 7.024 7.060 6.894 6.956 380,811 -0.08(-1.18%)
Feb 19, 2014 7.019 7.092 6.993 7.040 511,115 +0.01(+0.07%)
Feb 18, 2014 7.003 7.071 7.003 7.034 496,386 +0.02(+0.30%)
Feb 14, 2014 7.055 7.014 7.014 7.014 331,598 -0.03(-0.44%)
Feb 13, 2014 7.060 7.097 7.008 7.045 683,493 -0.01(-0.07%)
Feb 12, 2014 6.972 7.092 6.962 7.050 926,268 +0.06(+0.89%)
Feb 11, 2014 6.915 6.993 6.910 6.988 829,704 +0.06(+0.83%)
Feb 10, 2014 6.899 6.962 6.839 6.930 365,206 +0.01(+0.15%)
Feb 07, 2014 6.967 6.989 6.889 6.920 909,532 -0.05(-0.67%)
Feb 06, 2014 6.889 6.972 6.852 6.967 557,858 +0.10(+1.44%)
Feb 05, 2014 6.826 6.915 6.790 6.868 496,114 +0.04(+0.53%)
Feb 04, 2014 6.806 6.868 6.759 6.832 276,361 +0.03(+0.46%)
Feb 03, 2014 6.930 6.941 6.764 6.800 964,930 -0.13(-1.88%)
Jan 31, 2014 6.956 7.045 6.878 6.930 711,180 -0.09(-1.26%)
Jan 30, 2014 6.936 7.097 6.905 7.019 753,836 +0.10(+1.43%)
Jan 29, 2014 6.904 6.936 6.863 6.920 484,364 +0.01(+0.15%)
Jan 28, 2014 6.915 6.972 6.863 6.910 414,121 +0.00(+0.00%)
Jan 27, 2014 6.972 7.003 6.821 6.910 337,326 -0.03(-0.37%)
Jan 24, 2014 6.977 6.993 6.904 6.936 396,654 -0.05(-0.67%)
Jan 23, 2014 6.904 7.029 6.904 6.982 518,122 +0.07(+0.98%)
Jan 22, 2014 6.946 6.946 6.863 6.915 483,585 -0.01(-0.08%)
Jan 21, 2014 6.894 6.920 6.790 6.920 429,143 +0.05(+0.76%)
Jan 17, 2014 6.910 6.868 6.868 6.868 269,087 -0.07(-1.05%)
Jan 16, 2014 6.920 6.967 6.863 6.941 358,495 +0.04(+0.53%)
Jan 15, 2014 6.894 6.941 6.889 6.904 211,397 +0.01(+0.15%)
Jan 14, 2014 6.977 6.977 6.878 6.894 390,555 -0.07(-1.04%)
Jan 13, 2014 6.972 7.003 6.915 6.967 474,784 -0.01(-0.07%)
Jan 10, 2014 7.003 7.040 6.956 6.972 213,415 -0.01(-0.15%)
Jan 09, 2014 7.055 7.055 6.972 6.982 258,737 -0.07(-0.96%)
Jan 08, 2014 6.941 7.050 6.915 7.050 317,644 +0.09(+1.35%)
Jan 07, 2014 6.941 6.998 6.878 6.956 902,638 +0.02(+0.22%)
Jan 06, 2014 6.930 6.946 6.873 6.941 347,997 +0.04(+0.60%)
Jan 03, 2014 6.863 6.936 6.800 6.899 247,793 +0.03(+0.45%)
Jan 02, 2014 6.811 6.878 6.764 6.868 216,958 +0.06(+0.84%)
Dec 31, 2013 6.702 6.811 6.811 6.811 354,679 +0.08(+1.24%)
Dec 30, 2013 6.811 6.821 6.728 6.728 457,973 -0.12(-1.75%)
Dec 27, 2013 6.670 6.909 6.670 6.847 440,824 +0.16(+2.33%)
Dec 26, 2013 6.727 6.773 6.627 6.691 761,427 +0.00(+0.00%)
Dec 24, 2013 6.584 6.717 6.569 6.691 364,532 +0.10(+1.47%)
Dec 23, 2013 6.620 6.640 6.569 6.594 399,332 -0.02(-0.31%)
Dec 20, 2013 6.528 6.615 6.528 6.615 778,985 +0.09(+1.33%)
Dec 19, 2013 6.553 6.666 6.508 6.528 368,467 -0.05(-0.70%)
Dec 18, 2013 6.620 6.620 6.528 6.574 400,228 +0.01(+0.08%)
Dec 17, 2013 6.589 6.615 6.533 6.569 344,065 -0.04(-0.54%)
Dec 16, 2013 6.548 6.640 6.548 6.604 321,212 +0.07(+1.01%)
Dec 13, 2013 6.584 6.620 6.477 6.538 520,638 -0.04(-0.62%)
Dec 12, 2013 6.604 6.640 6.523 6.579 365,296 -0.04(-0.62%)
Dec 11, 2013 6.538 6.625 6.482 6.620 1,013,102 +0.09(+1.41%)
Dec 10, 2013 6.655 6.678 6.513 6.528 672,511 -0.16(-2.36%)
Dec 09, 2013 6.655 6.696 6.620 6.686 356,541 +0.03(+0.46%)
Dec 06, 2013 6.625 6.661 6.604 6.655 316,181 +0.03(+0.38%)
Dec 05, 2013 6.676 6.676 6.594 6.630 209,808 -0.07(-1.07%)
Dec 04, 2013 6.625 6.727 6.619 6.701 311,418 +0.05(+0.69%)
Dec 03, 2013 6.640 6.671 6.620 6.655 226,086 -0.02(-0.23%)
Dec 02, 2013 6.671 6.706 6.610 6.671 605,195 -0.02(-0.30%)
Nov 29, 2013 6.727 6.763 6.640 6.691 288,124 -0.03(-0.46%)
Nov 27, 2013 6.757 6.763 6.701 6.722 261,451 -0.02(-0.23%)
Nov 26, 2013 6.686 6.783 6.686 6.737 541,685 +0.05(+0.76%)
Nov 25, 2013 6.778 6.783 6.686 6.686 294,969 -0.09(-1.35%)
Nov 22, 2013 6.732 6.793 6.635 6.778 402,389 +0.07(+0.99%)
Nov 21, 2013 6.717 6.875 6.681 6.712 477,312 +0.00(+0.00%)
Nov 20, 2013 6.701 6.732 6.655 6.712 347,049 +0.05(+0.77%)
Nov 19, 2013 6.712 6.793 6.630 6.661 641,126 -0.07(-1.06%)
Nov 18, 2013 6.910 6.931 6.686 6.732 755,062 -0.18(-2.58%)
Nov 15, 2013 6.977 7.012 6.870 6.910 523,016 -0.06(-0.88%)
Nov 14, 2013 6.885 7.114 6.849 6.972 1,230,959 +0.32(+4.75%)
Nov 12, 2013 6.661 6.717 6.564 6.655 830,542 +0.01(+0.15%)
Nov 11, 2013 6.630 6.717 6.579 6.645 811,552 +0.01(+0.15%)
Nov 08, 2013 6.538 6.645 6.385 6.635 814,150 +0.08(+1.17%)
Nov 07, 2013 6.661 6.681 6.467 6.559 490,385 -0.07(-1.08%)
Nov 06, 2013 6.497 6.671 6.472 6.630 791,231 +0.18(+2.77%)
Nov 05, 2013 6.451 6.477 6.324 6.451 386,451 -0.01(-0.16%)
Nov 04, 2013 6.406 6.497 6.385 6.462 304,953 +0.09(+1.44%)
Nov 01, 2013 6.324 6.385 6.314 6.370 202,302 +0.03(+0.48%)
Oct 31, 2013 6.344 6.375 6.293 6.339 452,146 -0.02(-0.24%)
Oct 30, 2013 6.421 6.441 6.338 6.355 369,808 -0.06(-0.88%)
Oct 29, 2013 6.462 6.487 6.390 6.411 253,347 -0.05(-0.79%)
Oct 28, 2013 6.518 6.538 6.416 6.462 330,973 -0.07(-1.09%)
Oct 25, 2013 6.543 6.569 6.477 6.533 193,021 +0.01(+0.16%)
Oct 24, 2013 6.497 6.525 6.406 6.523 526,691 +0.03(+0.39%)
Oct 23, 2013 6.385 6.518 6.365 6.497 424,761 +0.08(+1.19%)
Oct 22, 2013 6.411 6.477 6.395 6.421 494,116 +0.01(+0.16%)
Oct 21, 2013 6.390 6.411 6.309 6.411 399,157 +0.04(+0.56%)
Oct 18, 2013 6.400 6.436 6.370 6.375 636,528 -0.03(-0.40%)
Oct 17, 2013 6.304 6.411 6.288 6.400 632,968 +0.09(+1.46%)
Oct 16, 2013 6.339 6.411 6.288 6.309 1,694,323 +0.01(+0.16%)
Oct 15, 2013 6.360 6.518 6.288 6.298 405,012 -0.05(-0.72%)
Oct 14, 2013 6.349 6.385 6.298 6.344 262,788 -0.03(-0.48%)
Oct 11, 2013 6.344 6.482 6.344 6.375 330,788 -0.01(-0.08%)
Oct 10, 2013 6.314 6.457 6.298 6.380 610,736 +0.11(+1.71%)
Oct 09, 2013 6.298 6.370 6.273 6.273 307,728 -0.03(-0.40%)
Oct 08, 2013 6.390 6.426 6.222 6.298 661,883 -0.09(-1.36%)
Oct 07, 2013 6.441 6.518 6.375 6.385 336,816 -0.09(-1.34%)
Oct 04, 2013 6.380 6.548 6.380 6.472 603,401 +0.08(+1.20%)
Oct 03, 2013 6.375 6.462 6.329 6.395 646,391 +0.01(+0.16%)
Oct 02, 2013 6.355 6.497 6.339 6.385 722,762 -0.01(-0.08%)
Oct 01, 2013 6.360 6.513 6.314 6.390 794,564 +0.03(+0.48%)
Sep 27, 2013 6.288 6.380 6.268 6.360 693,464 +0.03(+0.40%)
Sep 26, 2013 6.334 6.395 6.217 6.334 746,283 +0.01(+0.08%)
Sep 25, 2013 6.334 6.409 6.279 6.329 915,578 +0.01(+0.24%)
Sep 24, 2013 6.329 6.384 6.279 6.314 622,571 -0.03(-0.47%)
Sep 23, 2013 6.294 6.389 6.254 6.344 619,869 +0.03(+0.47%)
Sep 20, 2013 6.329 6.349 6.189 6.314 1,071,878 -0.02(-0.32%)
Sep 19, 2013 6.459 6.499 6.259 6.334 785,007 -0.10(-1.55%)
Sep 18, 2013 6.354 6.504 6.304 6.434 502,628 +0.10(+1.58%)
Sep 17, 2013 6.314 6.339 6.214 6.334 776,690 +0.07(+1.12%)
Sep 16, 2013 6.374 6.414 6.209 6.264 686,065 -0.08(-1.34%)
Sep 13, 2013 6.364 6.409 6.339 6.349 315,329 -0.00(-0.08%)
Sep 12, 2013 6.474 6.474 6.319 6.354 978,375 -0.12(-1.85%)
Sep 11, 2013 6.374 6.479 6.329 6.474 779,250 +0.12(+1.97%)
Sep 10, 2013 6.374 6.404 6.299 6.349 677,565 -0.03(-0.39%)
Sep 09, 2013 6.344 6.489 6.314 6.374 461,736 +0.05(+0.79%)
Sep 06, 2013 6.409 6.424 6.299 6.324 479,847 -0.04(-0.71%)
Sep 05, 2013 6.469 6.469 6.319 6.369 366,374 -0.05(-0.86%)
Sep 04, 2013 6.344 6.424 6.314 6.424 470,725 +0.09(+1.42%)
Sep 03, 2013 6.424 6.424 6.254 6.334 504,504 -0.05(-0.78%)
Aug 30, 2013 6.384 6.439 6.299 6.384 755,655 +0.04(+0.63%)
Aug 29, 2013 6.174 6.364 6.134 6.344 825,651 +0.24(+4.02%)
Aug 28, 2013 6.099 6.134 6.019 6.099 370,513 +0.00(+0.08%)
Aug 27, 2013 6.154 6.189 6.084 6.094 430,662 -0.10(-1.61%)
Aug 26, 2013 6.254 6.274 6.094 6.194 557,628 -0.03(-0.56%)
Aug 23, 2013 6.249 6.304 6.124 6.229 459,006 -0.03(-0.40%)
Aug 22, 2013 6.124 6.254 6.089 6.254 352,162 +0.15(+2.46%)
Aug 21, 2013 6.204 6.219 6.064 6.104 651,282 -0.10(-1.69%)
Aug 20, 2013 6.269 6.289 6.099 6.209 623,604 -0.04(-0.56%)
Aug 19, 2013 6.324 6.354 6.199 6.244 792,602 -0.06(-0.95%)
Aug 16, 2013 6.354 6.354 6.249 6.304 728,859 -0.03(-0.47%)
Aug 15, 2013 6.334 6.379 6.254 6.334 352,418 -0.07(-1.09%)
Aug 14, 2013 6.314 6.414 6.289 6.404 377,182 +0.07(+1.10%)
Aug 13, 2013 6.389 6.414 6.299 6.334 427,851 -0.10(-1.55%)
Aug 12, 2013 6.454 6.459 6.329 6.434 507,889 -0.02(-0.39%)
Aug 09, 2013 6.419 6.499 6.384 6.459 486,452 +0.01(+0.16%)
Aug 08, 2013 6.364 6.499 6.309 6.449 722,388 +0.12(+1.98%)
Aug 07, 2013 6.479 6.539 6.204 6.324 1,135,627 -0.19(-2.99%)
Aug 06, 2013 6.539 6.579 6.464 6.519 556,444 -0.06(-0.91%)
Aug 05, 2013 6.509 6.584 6.474 6.579 447,760 +0.04(+0.61%)
Aug 02, 2013 6.559 6.599 6.514 6.539 635,419 -0.02(-0.38%)
Aug 01, 2013 6.594 6.624 6.524 6.564 522,303 -0.00(-0.08%)
Jul 31, 2013 6.619 6.619 6.514 6.569 3,580,996 -0.05(-0.83%)
Jul 30, 2013 6.559 6.704 6.544 6.624 1,023,777 +0.07(+1.14%)
Jul 29, 2013 6.594 6.619 6.479 6.549 627,458 -0.02(-0.38%)
Jul 26, 2013 6.554 6.599 6.479 6.574 440,621 -0.01(-0.15%)
Jul 25, 2013 6.499 6.599 6.464 6.584 770,239 +0.05(+0.77%)
Jul 24, 2013 6.529 6.579 6.489 6.534 701,209 +0.01(+0.15%)
Jul 23, 2013 6.564 6.594 6.509 6.524 711,544 -0.02(-0.31%)
Jul 22, 2013 6.500 6.569 6.499 6.544 543,316 +0.02(+0.31%)
Jul 19, 2013 6.489 6.529 6.449 6.524 677,079 +0.05(+0.69%)
Jul 18, 2013 6.519 6.538 6.464 6.479 442,817 -0.04(-0.54%)
Jul 17, 2013 6.524 6.547 6.464 6.514 583,076 -0.04(-0.61%)
Jul 16, 2013 6.449 6.554 6.374 6.554 1,056,216 +0.07(+1.08%)
Jul 15, 2013 6.359 6.489 6.314 6.484 810,538 +0.10(+1.65%)
Jul 12, 2013 6.454 6.459 6.234 6.379 922,617 -0.06(-1.01%)
Jul 11, 2013 6.439 6.484 6.334 6.444 700,897 +0.05(+0.78%)
Jul 10, 2013 6.344 6.409 6.259 6.394 935,665 +0.01(+0.16%)
Jul 09, 2013 6.304 6.403 6.219 6.384 1,167,852 +0.07(+1.19%)
Jul 08, 2013 6.264 6.399 6.249 6.309 1,098,346 +0.05(+0.88%)
Jul 05, 2013 6.474 6.474 6.174 6.254 1,153,116 -0.15(-2.34%)
Jul 03, 2013 6.599 6.599 6.259 6.404 872,031 -0.22(-3.32%)
Jul 02, 2013 6.479 6.624 6.459 6.624 1,880,625 +0.16(+2.55%)
Jul 01, 2013 6.409 6.482 6.324 6.459 974,628 +0.05(+0.86%)
Jun 28, 2013 6.349 6.499 6.349 6.404 1,907,769 +0.01(+0.16%)
Jun 26, 2013 6.329 6.440 6.274 6.394 1,361,158 -0.00(-0.08%)
Jun 25, 2013 6.429 6.519 6.319 6.399 2,366,339 +0.04(+0.71%)
Jun 24, 2013 6.499 6.499 6.324 6.354 3,140,345 -0.18(-2.83%)
Jun 21, 2013 6.584 6.649 6.469 6.539 18,456,970 -0.24(-3.54%)
Jun 20, 2013 7.279 7.321 6.729 6.779 2,963,601 -0.62(-8.38%)
Jun 19, 2013 7.714 7.714 7.349 7.399 1,127,842 -0.43(-5.55%)
Jun 18, 2013 7.789 9.324 7.349 7.834 1,569,312 -0.13(-1.63%)
Jun 17, 2013 8.059 8.059 7.949 7.964 65,355 -0.03(-0.38%)
Jun 14, 2013 7.919 8.039 7.899 7.994 110,920 +0.11(+1.40%)
Jun 13, 2013 7.899 8.019 7.854 7.884 228,318 +0.02(+0.19%)
Jun 12, 2013 8.049 8.049 7.804 7.869 179,553 -0.10(-1.32%)
Jun 11, 2013 7.994 8.054 7.924 7.974 40,357 -0.07(-0.93%)
Jun 10, 2013 8.179 8.179 8.039 8.049 22,751 -0.10(-1.29%)
Jun 07, 2013 8.114 8.189 7.939 8.154 79,653 +0.03(+0.37%)
Jun 06, 2013 7.919 8.179 7.879 8.124 67,799 +0.22(+2.78%)
Jun 05, 2013 7.974 8.039 7.884 7.904 49,349 -0.08(-1.06%)
Jun 04, 2013 8.099 8.124 7.979 7.989 98,284 -0.11(-1.42%)
Jun 03, 2013 8.094 8.165 7.999 8.104 196,268 +0.00(+0.00%)
May 31, 2013 8.219 8.369 8.059 8.104 113,350 -0.17(-2.11%)
May 30, 2013 8.354 8.409 8.184 8.279 59,630 -0.08(-0.96%)
May 29, 2013 8.399 8.414 8.189 8.359 165,115 -0.03(-0.42%)
May 28, 2013 8.464 8.554 8.354 8.394 194,590 -0.01(-0.06%)
May 24, 2013 8.459 8.459 8.354 8.399 45,908 -0.06(-0.71%)
May 23, 2013 8.299 8.469 8.299 8.459 44,072 +0.08(+0.95%)
May 22, 2013 8.424 8.459 8.314 8.379 81,439 -0.06(-0.77%)
May 21, 2013 8.374 8.444 8.354 8.444 92,727 +0.03(+0.36%)
May 20, 2013 8.489 8.494 8.339 8.414 85,934 -0.07(-0.88%)
May 17, 2013 8.404 8.489 8.294 8.489 255,612 +0.13(+1.62%)
May 16, 2013 8.439 8.494 8.234 8.354 164,889 -0.11(-1.30%)
May 15, 2013 8.439 8.574 8.339 8.464 175,405 +0.03(+0.36%)
May 13, 2013 8.334 8.439 8.334 8.434 69,546 +0.02(+0.24%)
May 10, 2013 8.449 8.449 8.299 8.414 53,557 -0.01(-0.18%)
May 09, 2013 8.449 8.489 8.384 8.429 113,102 -0.02(-0.24%)
May 08, 2013 8.434 8.474 8.357 8.449 73,112 +0.03(+0.42%)
May 07, 2013 8.374 8.504 8.334 8.414 110,445 +0.09(+1.08%)
May 06, 2013 8.294 8.369 8.273 8.324 41,738 +0.02(+0.24%)
May 03, 2013 8.324 8.349 8.274 8.304 53,513 -0.01(-0.18%)
May 02, 2013 8.224 8.334 8.176 8.319 68,345 +0.12(+1.46%)
May 01, 2013 8.369 8.399 8.199 8.199 120,931 -0.21(-2.55%)
Apr 30, 2013 8.349 8.419 8.306 8.414 90,347 +0.02(+0.24%)
Apr 29, 2013 8.344 8.424 8.299 8.394 55,251 +0.04(+0.54%)
Apr 26, 2013 8.354 8.374 8.309 8.349 60,994 +0.00(+0.00%)
Apr 25, 2013 8.449 8.459 8.309 8.349 87,692 -0.06(-0.71%)
Apr 24, 2013 8.329 8.420 8.329 8.409 64,907 +0.08(+0.96%)
Apr 23, 2013 8.254 8.364 8.204 8.329 52,533 +0.13(+1.59%)
Apr 22, 2013 8.149 8.229 8.074 8.199 56,772 +0.04(+0.43%)
Apr 19, 2013 8.124 8.164 8.059 8.164 119,851 +0.09(+1.18%)
Apr 18, 2013 8.119 8.129 8.039 8.069 101,006 -0.00(-0.06%)
Apr 17, 2013 8.054 8.134 8.039 8.074 76,569 -0.02(-0.19%)
Apr 16, 2013 8.184 8.254 8.039 8.089 82,753 -0.02(-0.19%)
Apr 15, 2013 8.294 8.299 8.099 8.104 104,585 -0.20(-2.41%)
Apr 12, 2013 8.349 8.375 8.269 8.304 39,009 -0.06(-0.72%)
Apr 11, 2013 8.339 8.374 8.289 8.364 63,077 +0.05(+0.60%)
Apr 10, 2013 8.274 8.359 8.239 8.314 86,890 +0.07(+0.85%)
Apr 09, 2013 8.249 8.309 8.164 8.244 53,215 -0.01(-0.06%)
Apr 08, 2013 8.164 8.288 8.144 8.249 81,469 +0.09(+1.10%)
Apr 05, 2013 8.269 8.269 8.124 8.159 234,983 -0.14(-1.69%)
Apr 04, 2013 8.294 8.374 8.224 8.299 125,198 -0.13(-1.60%)
Apr 03, 2013 8.499 8.499 8.379 8.434 115,584 -0.02(-0.24%)
Apr 02, 2013 8.404 8.499 8.404 8.454 84,880 +0.03(+0.30%)
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.