Ares Commercial Real Estate Cor (NY: ACRE )

14.65 USD -0.24 (-1.61%)
Streaming Delayed Price Updated: 3:06 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.27 12.31 12.21 12.23 52,086 -0.01(-0.08%)
Apr 27, 2018 12.25 12.29 12.22 12.24 72,097 +0.01(+0.08%)
Apr 26, 2018 12.18 12.25 12.15 12.23 52,616 +0.06(+0.49%)
Apr 25, 2018 12.17 12.22 12.08 12.17 76,165 -0.05(-0.41%)
Apr 24, 2018 12.18 12.25 12.17 12.22 61,603 +0.03(+0.25%)
Apr 23, 2018 12.26 12.28 12.19 12.19 59,091 -0.08(-0.65%)
Apr 20, 2018 12.33 12.40 12.25 12.27 83,606 -0.09(-0.73%)
Apr 19, 2018 12.41 12.45 12.32 12.36 65,313 -0.06(-0.48%)
Apr 18, 2018 12.38 12.47 12.38 12.42 71,452 +0.05(+0.40%)
Apr 17, 2018 12.37 12.38 12.29 12.37 62,434 +0.01(+0.08%)
Apr 16, 2018 12.32 12.42 12.29 12.36 45,643 +0.07(+0.57%)
Apr 13, 2018 12.47 12.52 12.29 12.29 46,223 -0.15(-1.21%)
Apr 12, 2018 12.50 12.55 12.42 12.44 44,369 -0.02(-0.16%)
Apr 11, 2018 12.45 12.49 12.37 12.46 80,479 +0.00(+0.00%)
Apr 10, 2018 12.56 12.56 12.35 12.46 65,784 -0.03(-0.24%)
Apr 09, 2018 12.36 12.53 12.36 12.49 165,798 +0.11(+0.89%)
Apr 06, 2018 12.41 12.52 12.35 12.38 81,224 -0.04(-0.32%)
Apr 05, 2018 12.36 12.45 12.35 12.42 67,435 +0.06(+0.49%)
Apr 04, 2018 12.24 12.43 12.24 12.36 63,326 +0.00(+0.00%)
Apr 03, 2018 12.22 12.42 12.22 12.36 88,207 +0.14(+1.15%)
Apr 02, 2018 12.35 12.41 12.14 12.22 108,201 -0.13(-1.05%)
Mar 29, 2018 12.35 12.35 12.35 0 +0.00(+0.00%)
Mar 28, 2018 12.21 12.36 12.17 12.35 86,236 -0.14(-1.12%)
Mar 27, 2018 12.43 12.56 12.33 12.49 120,899 +0.07(+0.56%)
Mar 26, 2018 12.43 12.46 12.34 12.42 81,055 +0.09(+0.73%)
Mar 23, 2018 12.45 12.53 12.33 12.33 95,887 -0.09(-0.72%)
Mar 22, 2018 12.46 12.59 12.38 12.42 119,191 -0.09(-0.72%)
Mar 21, 2018 12.59 12.61 12.48 12.51 84,990 -0.05(-0.40%)
Mar 20, 2018 12.71 12.71 12.56 12.56 67,739 -0.14(-1.10%)
Mar 19, 2018 12.65 12.71 12.55 12.70 44,653 +0.05(+0.40%)
Mar 16, 2018 12.61 12.74 12.56 12.65 200,825 +0.03(+0.24%)
Mar 15, 2018 12.75 12.75 12.57 12.62 75,644 -0.10(-0.79%)
Mar 14, 2018 12.58 12.76 12.53 12.72 113,478 +0.14(+1.11%)
Mar 13, 2018 12.75 12.77 12.57 12.58 92,143 -0.15(-1.18%)
Mar 12, 2018 12.44 12.77 12.40 12.73 150,161 +0.34(+2.74%)
Mar 09, 2018 12.33 12.40 12.29 12.39 130,928 +0.06(+0.49%)
Mar 08, 2018 12.35 12.41 12.27 12.33 85,351 -0.02(-0.16%)
Mar 07, 2018 12.25 12.35 84,345 +0.01(+0.08%)
Mar 06, 2018 12.26 12.35 12.21 12.34 131,165 +0.08(+0.65%)
Mar 05, 2018 12.24 12.41 12.23 12.26 129,258 -0.06(-0.49%)
Mar 02, 2018 12.22 12.35 12.10 12.32 107,488 +0.03(+0.24%)
Mar 01, 2018 12.71 12.71 12.20 12.29 145,786 -0.03(-0.24%)
Feb 28, 2018 12.52 12.52 12.32 12.32 129,960 -0.18(-1.44%)
Feb 27, 2018 12.68 12.74 12.48 12.50 85,997 -0.17(-1.34%)
Feb 26, 2018 12.78 12.83 12.65 12.67 76,149 -0.06(-0.47%)
Feb 23, 2018 12.60 12.76 12.60 12.73 98,344 +0.15(+1.19%)
Feb 22, 2018 12.56 12.58 95,951 -0.01(-0.08%)
Feb 21, 2018 12.66 12.84 12.59 12.59 151,942 -0.06(-0.47%)
Feb 20, 2018 12.64 12.74 12.60 12.65 206,322 +0.00(+0.00%)
Feb 16, 2018 12.65 12.65 12.65 0 +0.11(+0.88%)
Feb 15, 2018 12.35 12.55 12.34 12.54 96,905 +0.19(+1.54%)
Feb 14, 2018 12.18 12.39 12.13 12.35 105,833 +0.08(+0.65%)
Feb 13, 2018 12.14 12.30 12.10 12.27 84,089 +0.13(+1.07%)
Feb 12, 2018 12.15 12.18 11.96 12.14 107,505 -0.01(-0.08%)
Feb 09, 2018 12.17 12.23 12.02 12.15 191,782 +0.08(+0.66%)
Feb 08, 2018 12.23 12.27 12.06 12.07 157,200 -0.18(-1.47%)
Feb 07, 2018 12.15 12.15 12.15 12.25 137,234 +0.10(+0.82%)
Feb 06, 2018 12.02 12.28 11.96 12.15 227,423 -0.10(-0.82%)
Feb 05, 2018 12.30 12.34 11.97 12.25 289,212 -0.12(-0.97%)
Feb 02, 2018 12.56 12.61 12.34 12.37 161,271 -0.20(-1.59%)
Feb 01, 2018 12.66 12.68 12.55 12.57 72,059 -0.10(-0.79%)
Jan 31, 2018 12.85 12.90 12.58 12.67 138,919 -0.14(-1.09%)
Jan 30, 2018 12.88 12.88 12.76 12.81 150,832 -0.09(-0.70%)
Jan 29, 2018 13.05 13.05 12.83 12.90 147,591 -0.18(-1.38%)
Jan 26, 2018 13.23 13.23 12.99 13.08 93,572 -0.12(-0.91%)
Jan 25, 2018 13.26 13.26 13.09 13.20 80,635 -0.04(-0.30%)
Jan 24, 2018 13.25 13.27 13.09 13.24 132,067 +0.01(+0.08%)
Jan 23, 2018 13.15 13.24 13.11 13.23 108,886 +0.07(+0.53%)
Jan 22, 2018 13.09 13.18 13.07 13.16 128,962 +0.08(+0.61%)
Jan 19, 2018 12.95 13.11 12.92 13.08 103,867 +0.11(+0.85%)
Jan 18, 2018 12.97 13.02 12.89 12.97 149,780 +0.02(+0.15%)
Jan 17, 2018 12.95 13.06 12.91 12.95 275,309 +0.06(+0.47%)
Jan 16, 2018 12.91 13.02 12.88 12.89 131,366 +0.00(+0.00%)
Jan 12, 2018 12.89 12.89 12.89 0 -0.04(-0.31%)
Jan 11, 2018 12.75 12.94 12.72 12.93 157,629 +0.21(+1.65%)
Jan 10, 2018 12.80 12.72 133,729 -0.01(-0.08%)
Jan 09, 2018 12.55 12.78 12.53 12.73 158,969 +0.18(+1.43%)
Jan 08, 2018 12.64 12.65 12.50 12.55 169,235 -0.04(-0.32%)
Jan 05, 2018 12.60 12.64 12.51 12.59 103,210 +0.04(+0.32%)
Jan 04, 2018 12.56 12.73 12.50 12.55 115,845 +0.00(+0.00%)
Jan 03, 2018 12.80 12.96 12.55 12.55 156,822 -0.24(-1.88%)
Jan 02, 2018 12.90 12.94 12.75 12.79 164,627 -0.11(-0.85%)
Dec 29, 2017 12.90 12.90 12.90 0 -0.15(-1.15%)
Dec 28, 2017 13.15 13.15 13.00 13.05 160,377 -0.29(-2.17%)
Dec 27, 2017 13.40 13.43 13.28 13.34 112,678 -0.06(-0.45%)
Dec 26, 2017 13.38 13.49 13.36 13.40 46,807 +0.05(+0.37%)
Dec 22, 2017 13.32 13.42 13.32 13.35 56,003 +0.03(+0.23%)
Dec 21, 2017 13.22 13.39 13.22 13.32 88,575 +0.10(+0.76%)
Dec 20, 2017 13.26 13.33 13.21 13.22 126,817 -0.03(-0.23%)
Dec 19, 2017 13.58 13.60 13.20 13.25 147,441 -0.33(-2.43%)
Dec 18, 2017 13.53 13.63 13.53 13.58 97,021 +0.10(+0.74%)
Dec 15, 2017 13.37 13.58 13.37 13.48 168,988 +0.12(+0.90%)
Dec 14, 2017 13.41 13.48 13.34 13.36 51,457 -0.07(-0.52%)
Dec 13, 2017 13.33 13.53 13.33 13.43 61,362 +0.09(+0.67%)
Dec 12, 2017 13.38 13.46 13.33 13.34 54,496 +0.02(+0.15%)
Dec 11, 2017 13.35 13.42 13.29 13.32 95,219 -0.05(-0.37%)
Dec 08, 2017 13.35 13.41 13.32 13.37 32,141 +0.00(+0.00%)
Dec 07, 2017 13.31 13.42 13.31 58,345 +0.00(+0.00%)
Dec 06, 2017 13.39 13.41 13.32 13.36 48,364 -0.02(-0.15%)
Dec 05, 2017 13.43 13.46 13.35 13.38 54,756 -0.03(-0.22%)
Dec 04, 2017 13.46 13.46 13.39 13.41 76,022 -0.01(-0.07%)
Dec 01, 2017 13.45 13.50 13.26 13.42 111,376 -0.06(-0.45%)
Nov 30, 2017 13.42 13.52 13.31 13.48 163,948 +0.09(+0.67%)
Nov 29, 2017 13.29 13.48 13.29 13.39 100,195 +0.09(+0.68%)
Nov 28, 2017 13.43 13.50 13.27 13.30 175,710 -0.14(-1.04%)
Nov 27, 2017 13.45 13.51 13.41 13.44 69,411 +0.00(+0.00%)
Nov 24, 2017 13.48 13.53 13.42 13.44 44,226 +0.02(+0.15%)
Nov 22, 2017 13.38 13.50 13.34 13.42 117,012 +0.06(+0.45%)
Nov 21, 2017 13.30 13.43 13.30 13.36 102,014 +0.06(+0.45%)
Nov 20, 2017 13.15 13.38 13.14 13.30 199,608 +0.14(+1.06%)
Nov 17, 2017 13.08 13.16 13.05 13.16 126,973 +0.02(+0.15%)
Nov 16, 2017 13.09 13.19 13.06 13.14 81,425 +0.09(+0.69%)
Nov 15, 2017 12.99 13.08 12.95 13.05 89,221 -0.01(-0.08%)
Nov 14, 2017 12.93 13.08 12.93 13.06 42,594 +0.06(+0.46%)
Nov 13, 2017 12.99 13.05 12.87 13.00 117,234 +0.00(+0.00%)
Nov 10, 2017 12.98 13.13 12.96 13.00 112,421 +0.03(+0.23%)
Nov 09, 2017 12.85 13.02 12.83 12.97 108,657 +0.05(+0.39%)
Nov 08, 2017 12.92 12.97 12.86 12.92 102,393 -0.04(-0.31%)
Nov 07, 2017 12.90 13.14 12.87 12.96 119,395 +0.03(+0.23%)
Nov 06, 2017 12.90 13.01 12.83 12.93 107,533 +0.00(+0.00%)
Nov 03, 2017 13.02 13.07 12.86 12.93 205,451 -0.11(-0.84%)
Nov 02, 2017 13.15 13.15 12.83 13.04 189,662 -0.12(-0.91%)
Nov 01, 2017 13.52 13.60 12.98 13.16 308,479 +0.18(+1.39%)
Oct 31, 2017 13.04 13.05 12.95 12.98 84,640 -0.05(-0.38%)
Oct 30, 2017 12.99 13.04 12.96 13.03 116,487 +0.02(+0.15%)
Oct 27, 2017 12.91 13.05 12.73 13.01 108,005 +0.12(+0.93%)
Oct 26, 2017 13.12 13.12 12.87 12.89 104,438 -0.18(-1.38%)
Oct 25, 2017 13.19 13.23 13.02 13.07 129,671 -0.13(-0.98%)
Oct 24, 2017 13.24 13.27 13.16 13.20 58,973 -0.04(-0.30%)
Oct 23, 2017 13.56 13.56 13.20 13.24 119,556 -0.32(-2.36%)
Oct 20, 2017 13.53 13.67 13.47 13.56 46,238 +0.04(+0.30%)
Oct 19, 2017 13.47 13.54 13.43 13.52 46,336 +0.03(+0.22%)
Oct 18, 2017 13.49 13.54 13.49 13.49 86,672 +0.00(+0.00%)
Oct 17, 2017 13.59 13.61 13.42 13.49 109,573 -0.06(-0.44%)
Oct 16, 2017 13.71 13.72 13.52 13.55 108,281 -0.09(-0.66%)
Oct 13, 2017 13.65 13.66 13.58 13.64 153,216 +0.08(+0.59%)
Oct 12, 2017 13.54 13.58 13.46 13.56 91,046 +0.07(+0.52%)
Oct 11, 2017 13.50 13.58 13.48 13.49 67,572 +0.01(+0.07%)
Oct 10, 2017 13.57 13.58 13.46 13.48 106,231 -0.07(-0.52%)
Oct 09, 2017 13.54 13.60 13.53 13.55 44,814 -0.03(-0.22%)
Oct 06, 2017 13.66 13.66 13.53 13.58 77,009 -0.07(-0.51%)
Oct 05, 2017 13.58 13.65 13.55 13.65 95,093 +0.10(+0.74%)
Oct 04, 2017 13.50 13.56 13.48 13.55 108,695 +0.05(+0.37%)
Oct 03, 2017 13.44 13.50 13.40 13.50 109,819 +0.07(+0.52%)
Oct 02, 2017 13.32 13.45 13.32 13.43 75,052 +0.12(+0.90%)
Sep 29, 2017 13.29 13.34 13.29 13.31 89,403 -0.03(-0.22%)
Sep 28, 2017 13.11 13.34 13.00 13.34 95,778 -0.05(-0.37%)
Sep 27, 2017 13.41 13.47 13.35 13.39 151,577 +0.03(+0.22%)
Sep 26, 2017 13.34 13.44 13.29 13.36 88,136 +0.07(+0.53%)
Sep 25, 2017 13.18 13.33 13.16 13.29 52,338 +0.10(+0.76%)
Sep 22, 2017 13.25 13.31 13.16 13.19 122,675 -0.06(-0.45%)
Sep 21, 2017 13.19 13.30 13.19 13.25 47,662 +0.03(+0.23%)
Sep 20, 2017 13.17 13.26 13.17 13.22 97,946 +0.04(+0.30%)
Sep 19, 2017 13.16 13.25 13.15 13.18 58,572 +0.02(+0.15%)
Sep 18, 2017 13.01 13.18 13.01 13.16 57,199 +0.16(+1.23%)
Sep 15, 2017 13.07 13.20 12.91 13.00 365,228 -0.06(-0.46%)
Sep 14, 2017 13.01 13.10 13.00 13.06 67,345 +0.06(+0.46%)
Sep 13, 2017 13.12 13.19 13.00 13.00 98,551 -0.13(-0.99%)
Sep 12, 2017 13.13 13.22 13.10 13.13 59,153 +0.03(+0.23%)
Sep 11, 2017 13.05 13.16 12.98 13.10 75,003 +0.09(+0.69%)
Sep 08, 2017 12.98 13.14 12.92 13.01 85,530 +0.04(+0.31%)
Sep 07, 2017 12.97 13.00 12.91 12.97 87,128 +0.02(+0.15%)
Sep 06, 2017 12.99 13.08 12.92 12.95 61,982 -0.04(-0.31%)
Sep 05, 2017 13.24 13.27 12.90 12.99 400,859 -0.26(-1.96%)
Sep 01, 2017 13.19 13.27 13.17 13.25 59,676 +0.06(+0.45%)
Aug 31, 2017 13.16 13.25 13.11 13.19 98,599 +0.06(+0.46%)
Aug 30, 2017 13.20 13.24 13.12 13.13 57,329 -0.05(-0.38%)
Aug 29, 2017 13.36 13.40 13.18 13.18 80,453 -0.17(-1.27%)
Aug 28, 2017 13.34 13.37 13.29 13.35 54,600 +0.03(+0.23%)
Aug 25, 2017 13.31 13.35 13.23 13.32 53,717 +0.06(+0.45%)
Aug 24, 2017 13.24 13.33 13.23 13.26 71,059 +0.03(+0.23%)
Aug 23, 2017 13.12 13.33 13.12 13.23 64,594 +0.06(+0.46%)
Aug 22, 2017 13.15 13.23 13.15 13.17 67,296 +0.04(+0.30%)
Aug 21, 2017 13.15 13.19 13.07 13.13 44,177 -0.03(-0.23%)
Aug 18, 2017 13.05 13.22 13.05 13.16 88,628 +0.03(+0.23%)
Aug 17, 2017 13.26 13.29 13.13 13.13 82,501 -0.20(-1.50%)
Aug 16, 2017 13.25 13.38 13.21 13.33 70,867 +0.03(+0.23%)
Aug 15, 2017 13.27 13.35 13.18 13.30 74,673 +0.04(+0.30%)
Aug 14, 2017 13.13 13.38 13.13 13.26 143,377 +0.15(+1.14%)
Aug 11, 2017 13.19 13.25 13.04 13.11 77,500 -0.09(-0.68%)
Aug 10, 2017 13.29 13.32 13.10 13.20 171,409 -0.09(-0.68%)
Aug 09, 2017 13.20 13.33 13.10 13.29 82,030 -0.06(-0.45%)
Aug 08, 2017 13.39 13.49 13.31 13.35 144,218 -0.04(-0.30%)
Aug 07, 2017 13.25 13.53 13.13 13.39 237,837 +0.28(+2.14%)
Aug 04, 2017 13.08 13.16 12.98 13.11 119,752 +0.04(+0.31%)
Aug 03, 2017 12.90 13.17 12.90 13.07 86,981 +0.19(+1.48%)
Aug 02, 2017 12.91 12.91 12.79 12.88 69,335 -0.02(-0.16%)
Aug 01, 2017 12.82 12.99 12.78 12.90 63,606 +0.10(+0.78%)
Jul 31, 2017 12.93 12.95 12.75 12.80 153,562 -0.13(-1.01%)
Jul 28, 2017 12.82 12.95 12.79 12.93 82,132 +0.10(+0.78%)
Jul 27, 2017 12.91 12.95 12.80 12.83 106,782 -0.06(-0.47%)
Jul 26, 2017 12.98 13.00 12.86 12.89 169,902 -0.09(-0.69%)
Jul 25, 2017 13.08 13.19 12.96 12.98 77,259 -0.14(-1.07%)
Jul 24, 2017 12.95 13.18 12.95 13.12 77,832 +0.17(+1.31%)
Jul 21, 2017 12.99 13.15 12.90 12.95 111,772 +0.04(+0.31%)
Jul 20, 2017 12.90 12.96 12.82 12.91 60,719 +0.01(+0.08%)
Jul 19, 2017 12.85 12.98 12.81 12.90 147,476 +0.05(+0.39%)
Jul 18, 2017 12.97 12.97 12.80 12.85 125,030 -0.11(-0.85%)
Jul 17, 2017 12.94 13.09 12.89 12.96 110,548 +0.10(+0.78%)
Jul 14, 2017 12.91 13.02 12.82 12.86 123,713 -0.05(-0.39%)
Jul 13, 2017 13.00 13.00 12.88 12.91 96,413 -0.09(-0.69%)
Jul 12, 2017 13.10 13.25 12.98 13.00 65,748 -0.02(-0.15%)
Jul 11, 2017 12.85 13.10 12.81 13.02 109,039 +0.19(+1.48%)
Jul 10, 2017 13.05 13.05 12.79 12.83 154,354 -0.23(-1.76%)
Jul 07, 2017 13.06 13.14 13.02 13.06 93,116 -0.01(-0.08%)
Jul 06, 2017 13.14 13.19 13.04 13.07 74,976 -0.14(-1.06%)
Jul 05, 2017 13.30 13.30 13.14 13.21 84,159 -0.09(-0.68%)
Jul 03, 2017 13.13 13.36 13.08 13.30 62,608 +0.21(+1.60%)
Jun 30, 2017 13.15 13.19 13.06 13.09 113,835 -0.06(-0.46%)
Jun 29, 2017 13.29 13.29 13.02 13.15 59,736 -0.14(-1.05%)
Jun 28, 2017 13.29 13.38 13.13 13.29 77,168 -0.13(-0.97%)
Jun 27, 2017 13.56 13.64 13.41 13.42 133,382 -0.22(-1.61%)
Jun 26, 2017 13.49 13.67 13.49 13.64 64,969 +0.16(+1.19%)
Jun 23, 2017 13.59 13.64 13.46 13.48 236,550 -0.07(-0.52%)
Jun 22, 2017 13.48 13.64 13.45 13.55 46,110 +0.08(+0.59%)
Jun 21, 2017 13.66 13.79 13.41 13.47 89,279 -0.18(-1.32%)
Jun 20, 2017 13.79 13.84 13.49 13.65 134,684 -0.12(-0.87%)
Jun 19, 2017 13.75 13.86 13.70 13.77 146,155 -0.07(-0.51%)
Jun 16, 2017 13.44 13.86 13.35 13.84 492,242 +0.30(+2.22%)
Jun 15, 2017 13.44 13.55 13.44 13.54 89,830 +0.08(+0.59%)
Jun 14, 2017 13.39 13.55 13.39 13.46 80,079 +0.03(+0.22%)
Jun 13, 2017 13.37 13.48 13.24 13.43 75,474 +0.01(+0.07%)
Jun 12, 2017 13.40 13.57 13.27 13.42 98,546 +0.08(+0.60%)
Jun 09, 2017 13.29 13.44 13.29 13.34 110,587 +0.05(+0.38%)
Jun 08, 2017 13.16 13.42 13.16 13.29 73,298 +0.12(+0.91%)
Jun 07, 2017 13.10 13.18 13.04 13.17 49,055 +0.08(+0.61%)
Jun 06, 2017 13.22 13.30 13.04 13.09 77,337 -0.17(-1.28%)
Jun 05, 2017 13.46 13.50 13.25 13.26 56,766 -0.25(-1.85%)
Jun 02, 2017 13.38 13.60 13.38 13.51 97,878 +0.17(+1.27%)
Jun 01, 2017 13.19 13.44 13.19 13.34 135,696 +0.11(+0.83%)
May 31, 2017 13.19 13.25 13.10 13.23 118,278 +0.07(+0.53%)
May 30, 2017 13.12 13.17 13.01 13.16 69,495 +0.04(+0.30%)
May 26, 2017 13.11 13.15 13.01 13.12 59,942 -0.01(-0.08%)
May 25, 2017 13.15 13.19 13.04 13.13 100,821 -0.03(-0.23%)
May 24, 2017 13.21 13.23 13.10 13.16 61,043 -0.02(-0.15%)
May 23, 2017 13.16 13.21 13.08 13.18 56,324 +0.04(+0.30%)
May 22, 2017 13.03 13.19 13.02 13.14 89,708 +0.17(+1.31%)
May 19, 2017 12.94 13.01 12.70 12.97 168,185 +0.03(+0.23%)
May 18, 2017 12.88 13.04 12.83 12.94 62,849 +0.04(+0.31%)
May 17, 2017 12.90 12.99 12.81 12.90 115,507 -0.05(-0.39%)
May 16, 2017 12.97 13.08 12.95 12.95 83,700 -0.06(-0.46%)
May 15, 2017 13.03 13.13 12.94 13.01 108,398 +0.04(+0.31%)
May 12, 2017 13.16 13.18 12.91 12.97 129,973 -0.14(-1.07%)
May 11, 2017 13.13 13.22 13.04 13.11 116,128 +0.04(+0.31%)
May 10, 2017 13.05 13.10 12.98 13.07 106,164 +0.05(+0.38%)
May 09, 2017 13.17 13.24 12.95 13.02 133,767 -0.17(-1.29%)
May 08, 2017 13.14 13.25 13.05 13.19 115,162 +0.05(+0.38%)
May 05, 2017 13.10 13.21 13.00 13.14 119,869 +0.06(+0.46%)
May 04, 2017 13.11 13.20 12.89 13.08 171,600 -0.02(-0.15%)
May 03, 2017 13.42 13.45 13.10 13.10 249,316 -0.32(-2.38%)
May 02, 2017 13.79 14.11 13.41 13.42 242,551 -0.67(-4.76%)
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.