Ares Commercial Real Estate Cor (NY: ACRE )

11.72 -0.47 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.75 12.03 11.59 11.99 204,372 +0.32(+2.74%)
Sep 29, 2015 12.06 12.10 11.58 11.67 230,467 -0.39(-3.23%)
Sep 28, 2015 12.08 12.15 11.86 12.06 191,333 -0.29(-2.35%)
Sep 25, 2015 12.62 12.63 12.31 12.35 202,056 -0.22(-1.75%)
Sep 24, 2015 12.48 12.61 12.46 12.57 114,088 +0.04(+0.32%)
Sep 23, 2015 12.48 12.55 12.44 12.53 87,277 +0.10(+0.80%)
Sep 22, 2015 12.50 12.57 12.41 12.43 384,890 -0.11(-0.88%)
Sep 21, 2015 12.63 12.69 12.50 12.54 118,959 -0.06(-0.48%)
Sep 18, 2015 12.27 12.60 12.27 12.60 296,215 +0.20(+1.61%)
Sep 17, 2015 12.40 12.51 12.17 12.40 186,052 +0.02(+0.16%)
Sep 16, 2015 12.25 12.41 12.25 12.38 131,087 +0.16(+1.31%)
Sep 15, 2015 12.14 12.24 12.05 12.22 106,179 +0.11(+0.91%)
Sep 14, 2015 12.10 12.18 12.00 12.11 111,973 +0.03(+0.25%)
Sep 11, 2015 12.03 12.13 12.00 12.08 91,821 -0.01(-0.08%)
Sep 10, 2015 11.91 12.12 11.89 12.09 175,779 +0.18(+1.51%)
Sep 09, 2015 12.18 12.23 11.88 11.91 343,318 -0.22(-1.81%)
Sep 08, 2015 12.21 12.27 12.12 12.13 223,911 +0.01(+0.08%)
Sep 04, 2015 12.20 12.12 12.12 12.12 148,300 -0.15(-1.22%)
Sep 03, 2015 12.32 12.39 12.21 12.27 308,174 -0.03(-0.24%)
Sep 02, 2015 12.39 12.46 12.26 12.30 212,505 +0.00(+0.00%)
Sep 01, 2015 12.36 12.49 12.21 12.30 215,932 -0.22(-1.76%)
Aug 31, 2015 12.84 12.93 12.45 12.52 446,095 -0.40(-3.10%)
Aug 28, 2015 13.00 13.05 12.83 12.92 259,950 -0.09(-0.69%)
Aug 27, 2015 12.78 13.18 12.78 13.01 344,343 +0.28(+2.20%)
Aug 26, 2015 12.73 12.80 12.50 12.73 306,585 +0.17(+1.35%)
Aug 25, 2015 12.67 12.82 12.50 12.56 347,202 +0.09(+0.72%)
Aug 24, 2015 12.38 12.72 12.00 12.47 427,007 -0.23(-1.81%)
Aug 21, 2015 12.60 12.84 12.58 12.70 247,377 -0.08(-0.63%)
Aug 20, 2015 12.82 13.00 12.70 12.78 230,507 -0.12(-0.93%)
Aug 19, 2015 12.82 13.06 12.79 12.90 372,519 +0.05(+0.39%)
Aug 18, 2015 13.03 13.12 12.83 12.85 315,263 -0.23(-1.76%)
Aug 17, 2015 12.83 13.17 12.81 13.08 522,853 +0.17(+1.32%)
Aug 14, 2015 12.69 12.93 12.68 12.91 296,155 +0.18(+1.41%)
Aug 13, 2015 12.78 12.80 12.67 12.73 167,951 -0.08(-0.62%)
Aug 12, 2015 12.60 12.81 12.56 12.81 176,230 +0.20(+1.59%)
Aug 11, 2015 12.49 12.80 12.45 12.61 300,262 +0.03(+0.24%)
Aug 10, 2015 12.57 12.78 12.51 12.58 255,464 +0.02(+0.16%)
Aug 07, 2015 12.49 12.66 12.42 12.56 261,656 +0.01(+0.08%)
Aug 06, 2015 12.62 12.75 12.51 12.55 384,057 -0.08(-0.63%)
Aug 05, 2015 12.72 12.75 12.48 12.63 343,335 -0.05(-0.39%)
Aug 04, 2015 12.74 12.79 12.63 12.68 304,194 -0.02(-0.16%)
Aug 03, 2015 12.49 12.72 12.47 12.70 531,027 +0.25(+2.01%)
Jul 31, 2015 12.46 12.55 12.43 12.45 423,432 +0.11(+0.89%)
Jul 30, 2015 12.13 12.38 12.01 12.34 524,051 +0.32(+2.66%)
Jul 29, 2015 12.00 12.08 11.94 12.02 128,535 +0.01(+0.08%)
Jul 28, 2015 11.97 12.15 11.94 12.01 286,412 +0.09(+0.76%)
Jul 27, 2015 11.90 12.04 11.87 11.92 199,272 +0.00(+0.00%)
Jul 24, 2015 11.90 11.99 11.86 11.92 198,558 +0.03(+0.25%)
Jul 23, 2015 12.00 12.09 11.89 11.89 213,264 -0.09(-0.75%)
Jul 22, 2015 11.94 12.07 11.92 11.98 225,414 +0.03(+0.25%)
Jul 21, 2015 11.96 12.13 11.90 11.95 122,374 -0.05(-0.42%)
Jul 20, 2015 12.06 12.08 11.94 12.00 123,648 -0.05(-0.41%)
Jul 17, 2015 12.00 12.09 11.96 12.05 79,117 +0.04(+0.33%)
Jul 16, 2015 11.98 12.08 11.96 12.01 142,325 +0.07(+0.59%)
Jul 15, 2015 12.02 12.03 11.89 11.94 113,709 -0.04(-0.33%)
Jul 14, 2015 11.89 11.99 11.88 11.98 151,003 +0.07(+0.59%)
Jul 13, 2015 11.90 12.00 11.87 11.91 118,238 +0.03(+0.25%)
Jul 10, 2015 11.84 11.93 11.84 11.88 126,567 +0.12(+1.02%)
Jul 09, 2015 11.88 11.95 11.70 11.76 161,835 -0.08(-0.68%)
Jul 08, 2015 11.74 11.90 11.71 11.84 417,241 +0.09(+0.77%)
Jul 07, 2015 11.57 11.77 11.56 11.75 257,610 +0.18(+1.56%)
Jul 06, 2015 11.54 11.61 11.44 11.57 251,609 +0.16(+1.40%)
Jul 02, 2015 11.45 11.41 11.41 11.41 55,400 -0.01(-0.09%)
Jul 01, 2015 11.43 11.47 11.37 11.42 91,534 +0.03(+0.26%)
Jun 30, 2015 11.44 11.49 11.36 11.39 131,134 -0.01(-0.09%)
Jun 29, 2015 11.39 11.51 11.32 11.40 211,042 -0.08(-0.70%)
Jun 26, 2015 11.41 11.56 11.28 11.48 492,557 -0.18(-1.54%)
Jun 25, 2015 11.75 11.77 11.60 11.66 122,720 -0.03(-0.26%)
Jun 24, 2015 11.74 11.77 11.66 11.69 135,812 -0.05(-0.43%)
Jun 23, 2015 11.75 11.83 11.61 11.74 162,665 -0.01(-0.09%)
Jun 22, 2015 11.81 11.87 11.73 11.75 132,215 +0.00(+0.00%)
Jun 19, 2015 11.65 11.77 11.58 11.75 210,394 +0.12(+1.03%)
Jun 18, 2015 11.50 11.65 11.50 11.63 112,588 +0.13(+1.13%)
Jun 17, 2015 11.44 11.51 11.28 11.50 138,324 +0.11(+0.97%)
Jun 16, 2015 11.39 11.41 11.34 11.39 84,622 -0.03(-0.26%)
Jun 15, 2015 11.49 11.49 11.35 11.42 97,370 -0.11(-0.95%)
Jun 12, 2015 11.55 11.60 11.46 11.53 74,108 -0.06(-0.52%)
Jun 11, 2015 11.46 11.60 11.44 11.59 69,733 +0.13(+1.13%)
Jun 10, 2015 11.51 11.51 11.40 11.46 81,437 +0.03(+0.26%)
Jun 09, 2015 11.49 11.53 11.42 11.43 42,179 -0.06(-0.52%)
Jun 08, 2015 11.50 11.51 11.39 11.49 47,826 +0.01(+0.09%)
Jun 05, 2015 11.50 11.60 11.39 11.48 90,045 -0.02(-0.17%)
Jun 04, 2015 11.66 11.71 11.49 11.50 180,897 -0.17(-1.46%)
Jun 03, 2015 11.80 11.80 11.66 11.67 102,564 -0.09(-0.77%)
Jun 02, 2015 11.78 11.86 11.70 11.76 104,171 -0.02(-0.17%)
Jun 01, 2015 11.71 11.82 11.62 11.78 60,263 +0.13(+1.12%)
May 29, 2015 11.70 11.70 11.60 11.65 107,438 -0.06(-0.51%)
May 28, 2015 11.71 11.74 11.60 11.71 47,702 -0.04(-0.34%)
May 27, 2015 11.64 11.77 11.61 11.75 54,668 +0.11(+0.95%)
May 26, 2015 11.65 11.71 11.56 11.64 113,123 -0.07(-0.60%)
May 22, 2015 11.74 11.71 11.71 11.71 58,000 -0.04(-0.34%)
May 21, 2015 11.91 11.91 11.72 11.75 90,649 -0.16(-1.34%)
May 20, 2015 11.89 12.00 11.86 11.91 194,248 +0.02(+0.17%)
May 19, 2015 11.91 11.91 11.81 11.89 115,992 +0.00(+0.00%)
May 18, 2015 11.87 11.91 11.82 11.89 163,699 +0.01(+0.08%)
May 15, 2015 11.78 11.91 11.75 11.88 204,931 +0.09(+0.76%)
May 14, 2015 11.74 11.80 11.73 11.79 266,458 +0.12(+1.03%)
May 13, 2015 11.61 11.75 11.61 11.67 96,832 +0.04(+0.34%)
May 12, 2015 11.50 11.68 11.38 11.63 133,410 +0.06(+0.52%)
May 11, 2015 11.60 11.64 11.56 11.57 123,828 +0.00(+0.00%)
May 08, 2015 11.52 11.57 11.46 11.57 118,991 +0.13(+1.14%)
May 07, 2015 11.31 11.55 11.27 11.44 192,277 +0.17(+1.51%)
May 06, 2015 11.32 11.40 11.20 11.27 119,931 +0.01(+0.09%)
May 05, 2015 11.36 11.40 11.22 11.26 144,744 -0.09(-0.79%)
May 04, 2015 11.36 11.40 11.30 11.35 62,953 +0.05(+0.44%)
May 01, 2015 11.37 11.37 11.25 11.30 64,013 -0.05(-0.44%)
Apr 30, 2015 11.54 11.54 11.34 11.35 79,561 -0.19(-1.65%)
Apr 29, 2015 11.50 11.59 11.45 11.54 91,993 +0.03(+0.26%)
Apr 28, 2015 11.47 11.57 11.35 11.51 105,473 +0.01(+0.09%)
Apr 27, 2015 11.52 11.59 11.45 11.50 50,340 -0.03(-0.26%)
Apr 24, 2015 11.53 11.60 11.47 11.53 61,053 +0.02(+0.17%)
Apr 23, 2015 11.51 11.60 11.45 11.51 181,848 +0.00(+0.00%)
Apr 22, 2015 11.51 11.53 11.41 11.51 62,089 +0.03(+0.26%)
Apr 21, 2015 11.44 11.54 11.40 11.48 289,311 +0.07(+0.61%)
Apr 20, 2015 11.40 11.45 11.35 11.41 97,365 +0.06(+0.53%)
Apr 17, 2015 11.30 11.39 11.27 11.35 98,009 +0.00(+0.00%)
Apr 16, 2015 11.36 11.45 11.34 11.35 128,477 +0.00(+0.00%)
Apr 15, 2015 11.40 11.40 11.30 11.35 137,610 +0.01(+0.09%)
Apr 14, 2015 11.28 11.38 11.24 11.34 78,732 +0.07(+0.62%)
Apr 13, 2015 11.21 11.33 11.21 11.27 74,031 +0.03(+0.27%)
Apr 10, 2015 11.22 11.28 11.19 11.24 81,343 +0.09(+0.81%)
Apr 09, 2015 11.25 11.26 11.01 11.15 113,169 -0.11(-0.98%)
Apr 08, 2015 11.01 11.26 10.92 11.26 176,204 +0.24(+2.18%)
Apr 07, 2015 11.11 11.13 10.96 11.02 181,609 -0.07(-0.63%)
Apr 06, 2015 11.05 11.17 10.97 11.09 129,023 +0.06(+0.54%)
Apr 02, 2015 11.03 11.03 11.03 11.03 275,200 -0.02(-0.18%)
Apr 01, 2015 11.07 11.17 11.02 11.05 337,256 +0.00(+0.00%)
Mar 31, 2015 11.09 11.14 10.97 11.05 437,800 -0.04(-0.36%)
Mar 30, 2015 11.12 11.14 11.04 11.09 160,751 +0.04(+0.36%)
Mar 27, 2015 10.94 11.16 10.90 11.05 229,368 -0.14(-1.25%)
Mar 26, 2015 11.22 11.36 11.11 11.19 407,983 -0.05(-0.44%)
Mar 25, 2015 11.40 11.50 11.24 11.24 339,608 -0.15(-1.32%)
Mar 24, 2015 11.51 11.57 11.38 11.39 231,608 -0.15(-1.30%)
Mar 23, 2015 11.54 11.64 11.53 11.54 135,514 -0.01(-0.09%)
Mar 20, 2015 11.40 11.58 11.37 11.55 378,634 +0.22(+1.94%)
Mar 19, 2015 11.35 11.42 11.31 11.33 133,854 -0.05(-0.44%)
Mar 18, 2015 11.44 11.45 11.30 11.38 282,208 -0.08(-0.70%)
Mar 17, 2015 11.48 11.54 11.44 11.46 117,686 -0.04(-0.35%)
Mar 16, 2015 11.52 11.54 11.43 11.50 87,847 +0.01(+0.09%)
Mar 13, 2015 11.51 11.51 11.39 11.49 121,660 -0.01(-0.09%)
Mar 12, 2015 11.45 11.53 11.41 11.50 136,469 +0.12(+1.05%)
Mar 11, 2015 11.43 11.48 11.33 11.38 110,527 -0.03(-0.26%)
Mar 10, 2015 11.51 11.60 11.40 11.41 115,557 -0.16(-1.38%)
Mar 09, 2015 11.63 11.65 11.35 11.57 305,173 -0.07(-0.60%)
Mar 06, 2015 11.73 11.83 11.61 11.64 143,259 -0.23(-1.94%)
Mar 05, 2015 12.20 12.20 11.87 11.87 210,847 -0.27(-2.22%)
Mar 04, 2015 12.14 12.14 12.05 12.14 67,250 +0.00(+0.00%)
Mar 03, 2015 12.15 12.22 12.04 12.14 69,415 +0.00(+0.00%)
Mar 02, 2015 12.05 12.18 11.96 12.14 99,450 +0.14(+1.17%)
Feb 27, 2015 12.05 12.09 11.98 12.00 152,351 -0.03(-0.25%)
Feb 26, 2015 11.99 12.09 11.92 12.03 94,789 +0.06(+0.50%)
Feb 25, 2015 12.07 12.10 11.96 11.97 88,338 -0.07(-0.58%)
Feb 24, 2015 12.08 12.08 12.00 12.04 42,337 -0.04(-0.33%)
Feb 23, 2015 12.02 12.08 11.87 12.08 97,822 +0.02(+0.17%)
Feb 20, 2015 12.20 12.20 12.04 12.06 88,623 -0.12(-0.99%)
Feb 19, 2015 12.25 12.27 12.14 12.18 51,194 -0.06(-0.49%)
Feb 18, 2015 12.30 12.32 12.14 12.24 72,674 -0.06(-0.49%)
Feb 17, 2015 12.14 12.37 12.14 12.30 103,868 +0.13(+1.07%)
Feb 13, 2015 12.28 12.17 12.17 12.17 70,500 -0.05(-0.41%)
Feb 12, 2015 12.05 12.23 12.05 12.22 74,372 +0.11(+0.91%)
Feb 11, 2015 12.06 12.20 12.02 12.11 58,405 +0.04(+0.33%)
Feb 10, 2015 12.05 12.08 11.85 12.07 77,435 +0.09(+0.75%)
Feb 09, 2015 12.15 12.21 11.95 11.98 88,633 -0.17(-1.40%)
Feb 06, 2015 12.32 12.32 12.13 12.15 76,788 -0.19(-1.54%)
Feb 05, 2015 12.15 12.35 12.15 12.34 117,122 +0.18(+1.48%)
Feb 04, 2015 12.30 12.30 12.15 12.16 102,854 -0.09(-0.73%)
Feb 03, 2015 12.28 12.35 12.15 12.25 98,798 +0.04(+0.33%)
Feb 02, 2015 12.03 12.35 12.00 12.21 266,728 +0.18(+1.50%)
Jan 30, 2015 12.08 12.11 12.00 12.03 118,817 -0.10(-0.82%)
Jan 29, 2015 12.09 12.13 11.97 12.13 83,450 +0.06(+0.50%)
Jan 28, 2015 12.08 12.09 11.98 12.07 133,837 +0.02(+0.17%)
Jan 27, 2015 12.15 12.15 12.01 12.05 75,180 -0.15(-1.23%)
Jan 26, 2015 12.02 12.21 12.00 12.20 97,355 +0.16(+1.33%)
Jan 23, 2015 12.15 12.18 12.03 12.04 70,070 -0.14(-1.15%)
Jan 22, 2015 12.06 12.19 12.06 12.18 78,711 +0.16(+1.33%)
Jan 21, 2015 12.09 12.20 11.92 12.02 79,322 -0.06(-0.50%)
Jan 20, 2015 12.28 12.35 12.04 12.08 99,012 -0.27(-2.19%)
Jan 16, 2015 12.15 12.37 12.05 12.35 126,956 +0.18(+1.48%)
Jan 15, 2015 12.17 12.20 11.95 12.17 136,723 +0.07(+0.58%)
Jan 14, 2015 11.87 12.12 11.72 12.10 157,926 +0.21(+1.77%)
Jan 13, 2015 11.68 11.89 11.62 11.89 176,069 +0.25(+2.15%)
Jan 12, 2015 11.63 11.71 11.50 11.64 74,788 +0.04(+0.34%)
Jan 09, 2015 11.68 11.74 11.54 11.60 53,849 -0.09(-0.77%)
Jan 08, 2015 11.70 11.71 11.58 11.69 97,602 +0.06(+0.52%)
Jan 07, 2015 11.48 11.64 11.36 11.63 93,515 +0.21(+1.84%)
Jan 06, 2015 11.51 11.56 11.15 11.42 169,639 -0.06(-0.52%)
Jan 05, 2015 11.53 11.64 11.44 11.48 113,583 -0.12(-1.03%)
Jan 02, 2015 11.54 11.64 11.44 11.60 43,711 +0.12(+1.05%)
Dec 31, 2014 11.64 11.48 11.48 11.48 203,000 -0.12(-1.03%)
Dec 30, 2014 11.52 11.67 11.45 11.60 149,776 +0.00(+0.00%)
Dec 29, 2014 11.51 11.69 11.48 11.60 150,512 -0.20(-1.69%)
Dec 26, 2014 11.84 11.89 11.78 11.80 103,380 -0.01(-0.08%)
Dec 24, 2014 11.85 11.81 11.81 11.81 115,400 -0.07(-0.59%)
Dec 23, 2014 11.85 11.88 11.76 11.88 108,163 +0.10(+0.85%)
Dec 22, 2014 11.90 12.00 11.73 11.78 165,771 -0.09(-0.76%)
Dec 19, 2014 11.85 11.98 11.80 11.87 195,840 +0.02(+0.17%)
Dec 18, 2014 11.91 11.92 11.75 11.85 234,364 +0.05(+0.42%)
Dec 17, 2014 11.56 11.80 11.50 11.80 186,467 +0.29(+2.52%)
Dec 16, 2014 11.57 11.69 11.50 11.51 156,351 -0.06(-0.52%)
Dec 15, 2014 11.83 11.83 11.53 11.57 165,445 -0.19(-1.62%)
Dec 12, 2014 11.85 11.94 11.76 11.76 84,650 -0.21(-1.75%)
Dec 11, 2014 11.91 12.04 11.90 11.97 234,168 +0.11(+0.93%)
Dec 10, 2014 12.03 12.09 11.83 11.86 160,860 -0.21(-1.74%)
Dec 09, 2014 11.82 12.11 11.80 12.07 181,549 +0.19(+1.60%)
Dec 08, 2014 11.88 11.95 11.80 11.88 175,234 +0.00(+0.00%)
Dec 05, 2014 11.93 11.98 11.86 11.88 121,611 -0.07(-0.59%)
Dec 04, 2014 11.96 11.99 11.86 11.95 130,590 -0.03(-0.25%)
Dec 03, 2014 11.94 12.02 11.93 11.98 77,854 +0.02(+0.17%)
Dec 02, 2014 11.82 11.98 11.82 11.96 47,475 +0.13(+1.10%)
Dec 01, 2014 11.88 11.96 11.83 11.83 268,883 -0.12(-1.00%)
Nov 28, 2014 11.96 12.00 11.90 11.95 50,689 +0.01(+0.08%)
Nov 26, 2014 11.89 11.94 11.94 11.94 67,500 +0.09(+0.76%)
Nov 25, 2014 11.84 11.85 11.79 11.85 80,027 +0.00(+0.00%)
Nov 24, 2014 11.82 11.85 11.78 11.85 94,822 +0.04(+0.34%)
Nov 21, 2014 12.02 12.02 11.81 11.81 72,298 -0.11(-0.92%)
Nov 20, 2014 11.84 11.95 11.81 11.92 91,749 +0.09(+0.76%)
Nov 19, 2014 12.03 12.04 11.83 11.83 70,134 -0.19(-1.58%)
Nov 18, 2014 11.96 12.05 11.93 12.02 102,121 +0.10(+0.84%)
Nov 17, 2014 11.91 12.00 11.85 11.92 79,670 -0.06(-0.50%)
Nov 14, 2014 12.05 12.05 11.96 11.98 98,214 -0.03(-0.25%)
Nov 13, 2014 12.05 12.08 11.97 12.01 89,454 +0.00(+0.00%)
Nov 12, 2014 11.95 12.09 11.93 12.01 131,847 +0.06(+0.50%)
Nov 11, 2014 12.00 12.04 11.91 11.95 239,149 -0.16(-1.32%)
Nov 10, 2014 11.94 12.11 11.86 12.11 256,870 +0.06(+0.50%)
Nov 07, 2014 11.92 12.09 11.89 12.05 141,511 +0.15(+1.26%)
Nov 06, 2014 12.07 12.09 11.89 11.90 173,525 -0.14(-1.16%)
Nov 05, 2014 11.95 12.08 11.95 12.04 58,754 +0.05(+0.42%)
Nov 04, 2014 12.01 12.04 11.91 11.99 116,115 -0.03(-0.25%)
Nov 03, 2014 12.14 12.18 11.99 12.02 111,572 -0.14(-1.15%)
Oct 31, 2014 12.19 12.20 12.08 12.16 93,825 +0.10(+0.83%)
Oct 30, 2014 12.05 12.14 11.95 12.06 190,765 +0.01(+0.08%)
Oct 29, 2014 12.25 12.28 12.04 12.05 138,374 -0.16(-1.31%)
Oct 28, 2014 12.04 12.21 11.94 12.21 101,385 +0.21(+1.75%)
Oct 27, 2014 11.96 11.97 11.97 12.00 109,871 +0.03(+0.25%)
Oct 24, 2014 12.07 12.09 11.93 11.97 53,208 -0.07(-0.58%)
Oct 23, 2014 11.96 12.09 11.92 12.04 113,100 +0.16(+1.35%)
Oct 22, 2014 12.13 12.19 11.87 11.88 148,660 -0.15(-1.25%)
Oct 21, 2014 11.97 12.11 11.89 12.03 165,076 +0.08(+0.67%)
Oct 20, 2014 11.81 11.98 11.81 11.95 95,835 +0.14(+1.19%)
Oct 17, 2014 11.86 11.86 11.76 11.81 104,743 +0.04(+0.34%)
Oct 16, 2014 11.70 11.88 11.69 11.77 208,813 +0.03(+0.26%)
Oct 15, 2014 11.68 11.80 11.61 11.74 140,927 +0.03(+0.26%)
Oct 14, 2014 11.73 11.86 11.64 11.71 147,961 +0.00(+0.00%)
Oct 13, 2014 11.68 11.78 11.61 11.71 143,712 +0.05(+0.43%)
Oct 10, 2014 11.58 11.75 11.55 11.66 240,665 +0.03(+0.26%)
Oct 09, 2014 11.76 11.84 11.63 11.63 93,209 -0.12(-1.02%)
Oct 08, 2014 11.57 11.85 11.41 11.75 149,832 +0.18(+1.56%)
Oct 07, 2014 11.57 11.66 11.56 11.57 83,144 -0.02(-0.17%)
Oct 06, 2014 11.58 11.74 11.54 11.59 97,324 +0.04(+0.35%)
Oct 03, 2014 11.77 11.77 11.53 11.55 161,517 -0.14(-1.20%)
Oct 02, 2014 11.74 11.75 11.57 11.69 119,092 -0.02(-0.17%)
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.