Ares Commercial Real Estate Cor (NY: ACRE )

12.46 +0.16 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.72 10.83 10.64 10.82 116,053 +0.11(+1.01%)
Sep 27, 2018 10.65 10.76 10.63 10.71 116,815 +0.07(+0.65%)
Sep 26, 2018 10.76 10.76 10.64 10.64 151,338 -0.08(-0.71%)
Sep 25, 2018 10.73 10.75 10.69 10.72 102,383 +0.02(+0.21%)
Sep 24, 2018 10.84 10.91 10.66 10.70 177,948 -0.13(-1.19%)
Sep 21, 2018 10.60 10.84 10.59 10.83 466,630 +0.22(+2.07%)
Sep 20, 2018 10.60 10.63 10.51 10.61 116,616 +0.02(+0.14%)
Sep 19, 2018 10.77 10.78 10.58 10.59 166,699 -0.19(-1.76%)
Sep 18, 2018 10.93 10.95 10.77 10.78 159,101 -0.15(-1.39%)
Sep 17, 2018 10.92 10.95 10.86 10.93 156,226 +0.02(+0.21%)
Sep 14, 2018 10.97 11.03 10.77 10.91 112,307 -0.06(-0.55%)
Sep 13, 2018 11.00 11.04 10.94 10.97 101,788 -0.02(-0.21%)
Sep 12, 2018 11.05 11.05 10.92 10.99 91,681 -0.07(-0.62%)
Sep 11, 2018 11.05 11.08 11.01 11.06 98,882 +0.02(+0.21%)
Sep 10, 2018 11.09 11.11 11.04 11.04 85,233 -0.03(-0.27%)
Sep 07, 2018 11.16 11.16 11.04 11.07 76,189 -0.07(-0.61%)
Sep 06, 2018 11.08 11.18 11.05 11.14 119,374 +0.02(+0.21%)
Sep 05, 2018 11.02 11.12 11.02 11.11 87,634 +0.10(+0.90%)
Sep 04, 2018 11.11 11.13 11.00 11.02 89,947 -0.08(-0.68%)
Aug 31, 2018 11.09 11.09 11.09 0 -0.03(-0.27%)
Aug 30, 2018 11.06 11.17 11.04 11.12 134,505 +0.06(+0.55%)
Aug 29, 2018 11.02 11.08 11.00 11.06 128,618 +0.05(+0.41%)
Aug 28, 2018 10.95 11.05 10.94 11.02 129,826 +0.07(+0.62%)
Aug 27, 2018 10.95 10.98 10.89 10.95 89,159 +0.05(+0.42%)
Aug 24, 2018 10.92 10.93 10.88 10.90 77,508 -0.02(-0.21%)
Aug 23, 2018 10.92 10.93 10.89 10.92 45,174 +0.02(+0.21%)
Aug 22, 2018 10.92 10.98 10.86 10.90 204,005 -0.02(-0.21%)
Aug 21, 2018 10.80 10.95 10.80 10.92 177,227 +0.15(+1.41%)
Aug 20, 2018 10.73 10.80 10.71 10.77 102,123 +0.05(+0.50%)
Aug 17, 2018 10.69 10.72 10.64 10.72 114,812 +0.04(+0.35%)
Aug 16, 2018 10.68 10.70 10.63 10.68 47,239 +0.03(+0.28%)
Aug 15, 2018 10.64 10.71 10.60 10.65 77,587 +0.02(+0.14%)
Aug 14, 2018 10.62 10.66 10.59 10.64 88,988 +0.04(+0.36%)
Aug 13, 2018 10.58 10.63 10.53 10.60 83,794 +0.05(+0.50%)
Aug 10, 2018 10.48 10.59 10.45 10.54 77,903 +0.03(+0.29%)
Aug 09, 2018 10.49 10.53 10.46 10.51 173,656 +0.05(+0.43%)
Aug 08, 2018 10.60 10.60 10.46 10.47 212,656 -0.13(-1.22%)
Aug 07, 2018 10.68 10.71 10.58 10.60 106,460 -0.11(-1.06%)
Aug 06, 2018 10.63 10.71 10.62 10.71 98,671 +0.07(+0.64%)
Aug 03, 2018 10.73 10.78 10.63 10.64 81,330 -0.11(-1.06%)
Aug 02, 2018 10.69 10.78 10.68 10.76 101,855 +0.06(+0.57%)
Aug 01, 2018 10.67 10.70 10.57 10.70 111,864 -0.02(-0.14%)
Jul 31, 2018 10.69 10.77 10.61 10.71 163,080 +0.05(+0.50%)
Jul 30, 2018 10.70 10.76 10.64 10.66 150,055 +0.03(+0.29%)
Jul 27, 2018 10.70 10.70 10.56 10.63 119,821 -0.03(-0.29%)
Jul 26, 2018 10.61 10.73 10.47 10.66 120,726 +0.10(+0.93%)
Jul 25, 2018 10.60 10.64 10.55 10.56 79,221 -0.05(-0.43%)
Jul 24, 2018 10.64 10.64 10.53 10.61 89,147 +0.02(+0.22%)
Jul 23, 2018 10.36 10.66 10.20 10.58 182,136 -0.04(-0.36%)
Jul 20, 2018 10.66 10.68 10.58 10.62 207,108 -0.03(-0.29%)
Jul 19, 2018 10.48 10.66 10.48 10.65 120,797 +0.17(+1.59%)
Jul 18, 2018 10.54 10.57 10.45 10.48 189,850 -0.04(-0.36%)
Jul 17, 2018 10.70 10.73 10.52 10.52 150,396 -0.17(-1.63%)
Jul 16, 2018 10.69 10.71 10.62 10.70 88,404 +0.01(+0.07%)
Jul 13, 2018 10.77 10.77 10.68 10.69 58,017 -0.03(-0.28%)
Jul 12, 2018 10.72 10.77 10.67 10.72 94,918 +0.01(+0.07%)
Jul 11, 2018 10.62 10.73 10.61 10.71 65,728 +0.05(+0.50%)
Jul 10, 2018 10.74 10.75 10.65 10.66 64,433 -0.09(-0.85%)
Jul 09, 2018 10.79 10.79 10.70 10.75 113,929 -0.04(-0.35%)
Jul 06, 2018 10.72 10.81 10.72 10.79 102,008 +0.09(+0.85%)
Jul 05, 2018 10.65 10.70 10.60 10.70 99,599 +0.08(+0.79%)
Jul 03, 2018 10.61 10.61 10.61 0 +0.08(+0.72%)
Jul 02, 2018 10.43 10.54 10.41 10.54 106,132 +0.06(+0.58%)
Jun 29, 2018 10.48 10.54 10.39 10.48 160,031 -0.02(-0.14%)
Jun 28, 2018 10.29 10.49 10.29 10.49 137,674 +0.19(+1.84%)
Jun 27, 2018 10.38 10.41 10.30 10.30 229,705 -0.10(-0.93%)
Jun 26, 2018 10.47 10.49 10.38 10.40 224,155 -0.07(-0.71%)
Jun 25, 2018 10.46 10.50 10.40 10.47 194,274 +0.01(+0.14%)
Jun 22, 2018 10.44 10.48 10.38 10.46 314,939 +0.02(+0.21%)
Jun 21, 2018 10.41 10.44 10.38 10.44 117,542 +0.02(+0.21%)
Jun 20, 2018 10.36 10.42 10.32 10.41 110,946 +0.07(+0.65%)
Jun 19, 2018 10.33 10.38 10.32 10.35 93,257 +0.00(+0.00%)
Jun 18, 2018 10.24 10.37 10.24 10.35 132,396 +0.13(+1.31%)
Jun 15, 2018 10.33 10.21 10.21 175,127 -0.09(-0.87%)
Jun 14, 2018 10.18 10.32 10.17 10.30 89,941 +0.13(+1.24%)
Jun 13, 2018 10.24 10.28 10.14 10.18 91,352 -0.09(-0.87%)
Jun 12, 2018 10.39 10.39 10.26 10.27 78,668 -0.10(-1.00%)
Jun 11, 2018 10.32 10.41 10.32 10.37 135,941 +0.04(+0.43%)
Jun 08, 2018 10.33 10.38 10.32 10.32 88,445 -0.01(-0.07%)
Jun 07, 2018 10.35 10.36 10.30 10.33 63,718 +0.01(+0.07%)
Jun 06, 2018 10.35 10.32 99,404 +0.00(+0.00%)
Jun 05, 2018 10.32 10.34 10.26 10.32 87,724 +0.01(+0.07%)
Jun 04, 2018 10.30 10.32 10.26 10.32 94,883 +0.04(+0.43%)
Jun 01, 2018 10.27 10.27 10.19 10.27 100,752 +0.00(+0.00%)
May 31, 2018 10.27 10.29 10.22 10.27 217,034 -0.04(-0.36%)
May 30, 2018 10.25 10.31 10.21 10.31 144,319 +0.07(+0.65%)
May 29, 2018 10.13 10.27 10.13 10.24 118,905 +0.07(+0.73%)
May 25, 2018 10.17 10.17 10.17 0 -0.01(-0.15%)
May 24, 2018 10.28 10.30 10.18 10.18 197,266 -0.10(-0.94%)
May 23, 2018 9.960 10.30 9.960 10.28 415,666 -0.04(-0.43%)
May 22, 2018 10.37 10.38 10.30 10.32 358,842 -0.05(-0.50%)
May 21, 2018 10.29 10.39 10.27 10.38 164,507 +0.09(+0.87%)
May 18, 2018 10.18 10.30 10.15 10.29 209,584 +0.13(+1.24%)
May 17, 2018 10.08 10.18 10.06 10.16 171,778 +0.10(+0.96%)
May 16, 2018 10.04 10.08 9.983 10.06 199,381 +0.01(+0.07%)
May 15, 2018 9.923 10.09 9.923 10.06 198,072 +0.07(+0.74%)
May 14, 2018 9.997 10.03 9.960 9.983 168,611 -0.01(-0.07%)
May 11, 2018 9.968 10.03 9.968 9.990 109,099 +0.01(+0.07%)
May 10, 2018 9.960 10.02 9.960 9.983 192,068 +0.03(+0.30%)
May 09, 2018 9.990 9.990 9.908 9.953 103,836 +0.02(+0.22%)
May 08, 2018 9.953 10.03 9.916 9.931 164,839 -0.05(-0.52%)
May 07, 2018 9.960 10.00 9.940 9.983 218,199 +0.01(+0.07%)
May 04, 2018 9.812 10.02 9.751 9.975 317,198 +0.18(+1.82%)
May 03, 2018 9.626 9.819 9.566 9.797 272,417 +0.16(+1.70%)
May 02, 2018 9.247 9.663 9.247 9.633 495,963 +0.41(+4.43%)
May 01, 2018 9.135 9.232 9.016 9.224 117,888 +0.13(+1.47%)
Apr 30, 2018 9.120 9.150 9.079 9.091 70,073 -0.01(-0.08%)
Apr 27, 2018 9.105 9.135 9.083 9.098 96,995 +0.01(+0.08%)
Apr 26, 2018 9.053 9.105 9.031 9.091 70,786 +0.04(+0.49%)
Apr 25, 2018 9.046 9.083 8.979 9.046 102,468 -0.04(-0.41%)
Apr 24, 2018 9.053 9.105 9.046 9.083 82,877 +0.02(+0.25%)
Apr 23, 2018 9.113 9.129 9.061 9.061 79,497 -0.06(-0.65%)
Apr 20, 2018 9.165 9.217 9.105 9.120 112,478 -0.07(-0.73%)
Apr 19, 2018 9.224 9.254 9.158 9.187 87,868 -0.04(-0.48%)
Apr 18, 2018 9.202 9.269 9.202 9.232 96,127 +0.04(+0.40%)
Apr 17, 2018 9.195 9.202 9.135 9.195 83,995 +0.01(+0.08%)
Apr 16, 2018 9.158 9.232 9.135 9.187 61,405 +0.05(+0.57%)
Apr 13, 2018 9.269 9.303 9.135 9.135 62,185 -0.11(-1.21%)
Apr 12, 2018 9.291 9.328 9.232 9.247 59,691 -0.01(-0.16%)
Apr 11, 2018 9.254 9.284 9.195 9.262 108,271 +0.00(+0.00%)
Apr 10, 2018 9.336 9.336 9.180 9.262 88,502 -0.02(-0.24%)
Apr 09, 2018 9.187 9.314 9.187 9.284 223,055 +0.08(+0.89%)
Apr 06, 2018 9.224 9.306 9.180 9.202 109,274 -0.03(-0.32%)
Apr 05, 2018 9.187 9.254 9.180 9.232 90,723 +0.04(+0.49%)
Apr 04, 2018 9.098 9.239 9.098 9.187 85,195 +0.00(+0.00%)
Apr 03, 2018 9.083 9.232 9.083 9.187 118,668 +0.10(+1.15%)
Apr 02, 2018 9.180 9.224 9.024 9.083 145,567 -0.10(-1.05%)
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%)
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.