Ares Commercial Real Estate Cor (NY: ACRE )

15.14 USD +0.32 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.84 13.98 13.74 13.97 89,900 +0.14(+1.01%)
Sep 27, 2018 13.75 13.89 13.72 13.83 90,490 -0.20(-1.43%)
Sep 26, 2018 14.18 14.18 14.03 14.03 114,810 -0.10(-0.71%)
Sep 25, 2018 14.14 14.16 14.09 14.13 77,671 +0.03(+0.21%)
Sep 24, 2018 14.29 14.38 14.05 14.10 134,997 -0.17(-1.19%)
Sep 21, 2018 13.97 14.29 13.96 14.27 354,000 +0.29(+2.07%)
Sep 20, 2018 13.97 14.01 13.86 13.98 88,469 +0.02(+0.14%)
Sep 19, 2018 14.20 14.21 13.95 13.96 126,463 -0.25(-1.76%)
Sep 18, 2018 14.41 14.43 14.20 14.21 120,699 -0.20(-1.39%)
Sep 17, 2018 14.39 14.43 14.32 14.41 118,518 +0.03(+0.21%)
Sep 14, 2018 14.46 14.54 14.20 14.38 85,200 -0.08(-0.55%)
Sep 13, 2018 14.50 14.55 14.42 14.46 77,220 -0.03(-0.21%)
Sep 12, 2018 14.56 14.56 14.40 14.49 69,552 -0.09(-0.62%)
Sep 11, 2018 14.56 14.60 14.51 14.58 75,015 +0.03(+0.21%)
Sep 10, 2018 14.62 14.64 14.55 14.55 64,661 -0.04(-0.27%)
Sep 07, 2018 14.71 14.71 14.55 14.59 57,800 -0.09(-0.61%)
Sep 06, 2018 14.61 14.74 14.57 14.68 90,561 +0.03(+0.20%)
Sep 05, 2018 14.53 14.66 14.53 14.65 66,482 +0.13(+0.90%)
Sep 04, 2018 14.64 14.67 14.50 14.52 68,237 -0.10(-0.68%)
Aug 31, 2018 14.62 14.62 14.62 0 -0.04(-0.27%)
Aug 30, 2018 14.58 14.73 14.55 14.66 102,040 +0.08(+0.55%)
Aug 29, 2018 14.52 14.60 14.50 14.58 97,574 +0.06(+0.41%)
Aug 28, 2018 14.43 14.57 14.42 14.52 98,490 +0.09(+0.62%)
Aug 27, 2018 14.43 14.48 14.35 14.43 67,639 +0.06(+0.42%)
Aug 24, 2018 14.40 14.41 14.34 14.37 58,800 -0.03(-0.21%)
Aug 23, 2018 14.39 14.41 14.35 14.40 34,271 +0.03(+0.21%)
Aug 22, 2018 14.40 14.47 14.32 14.37 154,765 -0.03(-0.21%)
Aug 21, 2018 14.24 14.43 14.24 14.40 134,450 +0.20(+1.41%)
Aug 20, 2018 14.14 14.23 14.12 14.20 77,474 +0.07(+0.50%)
Aug 17, 2018 14.09 14.13 14.03 14.13 87,100 +0.05(+0.36%)
Aug 16, 2018 14.08 14.10 14.01 14.08 35,837 +0.04(+0.28%)
Aug 15, 2018 14.03 14.12 13.97 14.04 58,860 +0.02(+0.14%)
Aug 14, 2018 14.00 14.05 13.96 14.02 67,509 +0.05(+0.36%)
Aug 13, 2018 13.95 14.01 13.88 13.97 63,569 +0.07(+0.50%)
Aug 10, 2018 13.81 13.96 13.78 13.90 59,100 +0.04(+0.29%)
Aug 09, 2018 13.83 13.88 13.79 13.86 131,741 +0.06(+0.43%)
Aug 08, 2018 13.97 13.97 13.79 13.80 161,328 -0.17(-1.22%)
Aug 07, 2018 14.08 14.12 13.94 13.97 80,764 -0.15(-1.06%)
Aug 06, 2018 14.01 14.12 14.00 14.12 74,855 +0.09(+0.64%)
Aug 03, 2018 14.15 14.21 14.01 14.03 61,700 -0.15(-1.06%)
Aug 02, 2018 14.09 14.21 14.07 14.18 77,271 +0.08(+0.57%)
Aug 01, 2018 14.07 14.10 13.94 14.10 84,864 -0.02(-0.14%)
Jul 31, 2018 14.09 14.19 13.98 14.12 123,718 +0.07(+0.50%)
Jul 30, 2018 14.11 14.18 14.02 14.05 113,837 +0.04(+0.29%)
Jul 27, 2018 14.10 14.10 13.92 14.01 90,900 -0.04(-0.28%)
Jul 26, 2018 13.99 14.15 13.80 14.05 91,587 +0.13(+0.93%)
Jul 25, 2018 13.97 14.02 13.91 13.92 60,100 -0.06(-0.43%)
Jul 24, 2018 14.02 14.02 13.88 13.98 67,630 +0.03(+0.22%)
Jul 23, 2018 13.65 14.05 13.45 13.95 138,174 -0.05(-0.36%)
Jul 20, 2018 14.05 14.08 13.95 14.00 157,119 -0.04(-0.28%)
Jul 19, 2018 13.82 14.05 13.82 14.04 91,641 +0.22(+1.59%)
Jul 18, 2018 13.89 13.93 13.77 13.82 144,026 -0.05(-0.36%)
Jul 17, 2018 14.10 14.14 13.87 13.87 114,095 -0.23(-1.63%)
Jul 16, 2018 14.09 14.12 14.00 14.10 67,066 +0.01(+0.07%)
Jul 13, 2018 14.19 14.19 14.08 14.09 44,014 -0.04(-0.28%)
Jul 12, 2018 14.13 14.19 14.07 14.13 72,008 +0.01(+0.07%)
Jul 11, 2018 14.00 14.15 13.99 14.12 49,864 +0.07(+0.50%)
Jul 10, 2018 14.16 14.17 14.04 14.05 48,881 -0.12(-0.85%)
Jul 09, 2018 14.22 14.22 14.10 14.17 86,430 -0.05(-0.35%)
Jul 06, 2018 14.13 14.25 14.13 14.22 77,387 +0.12(+0.85%)
Jul 05, 2018 14.04 14.10 13.97 14.10 75,559 +0.11(+0.79%)
Jul 03, 2018 13.99 13.99 13.99 0 +0.10(+0.72%)
Jul 02, 2018 13.75 13.89 13.72 13.89 80,515 +0.08(+0.58%)
Jun 29, 2018 13.82 13.89 13.70 13.81 121,405 -0.02(-0.14%)
Jun 28, 2018 13.57 13.83 13.57 13.83 104,444 -0.03(-0.22%)
Jun 27, 2018 13.96 14.00 13.86 13.86 170,741 -0.13(-0.93%)
Jun 26, 2018 14.08 14.11 13.97 13.99 166,616 -0.10(-0.71%)
Jun 25, 2018 14.07 14.12 13.99 14.09 144,405 +0.02(+0.14%)
Jun 22, 2018 14.05 14.10 13.97 14.07 234,096 +0.03(+0.21%)
Jun 21, 2018 14.01 14.05 13.96 14.04 87,370 +0.03(+0.21%)
Jun 20, 2018 13.94 14.02 13.88 14.01 82,467 +0.09(+0.65%)
Jun 19, 2018 13.90 13.97 13.88 13.92 69,319 +0.00(+0.00%)
Jun 18, 2018 13.77 13.95 13.77 13.92 98,411 +0.18(+1.31%)
Jun 15, 2018 13.90 13.74 13.74 130,173 -0.12(-0.87%)
Jun 14, 2018 13.69 13.88 13.68 13.86 66,854 +0.17(+1.24%)
Jun 13, 2018 13.77 13.83 13.64 13.69 67,903 -0.12(-0.87%)
Jun 12, 2018 13.98 13.98 13.80 13.81 58,475 -0.14(-1.00%)
Jun 11, 2018 13.89 14.01 13.89 13.95 101,046 +0.06(+0.43%)
Jun 08, 2018 13.90 13.96 13.88 13.89 65,742 -0.01(-0.07%)
Jun 07, 2018 13.93 13.94 13.86 13.90 47,362 +0.01(+0.07%)
Jun 06, 2018 13.92 13.89 73,888 +0.00(+0.00%)
Jun 05, 2018 13.89 13.91 13.80 13.89 65,206 +0.01(+0.07%)
Jun 04, 2018 13.86 13.89 13.80 13.88 70,527 +0.06(+0.43%)
Jun 01, 2018 13.81 13.82 13.71 13.82 74,890 +0.00(+0.00%)
May 31, 2018 13.81 13.84 13.75 13.82 161,323 -0.05(-0.36%)
May 30, 2018 13.79 13.87 13.73 13.87 107,273 +0.09(+0.65%)
May 29, 2018 13.63 13.81 13.63 13.78 88,383 +0.10(+0.73%)
May 25, 2018 13.68 13.68 13.68 0 -0.02(-0.15%)
May 24, 2018 13.83 13.86 13.70 13.70 146,629 -0.13(-0.94%)
May 23, 2018 13.40 13.86 13.40 13.83 308,967 -0.06(-0.43%)
May 22, 2018 13.95 13.97 13.86 13.89 266,729 -0.07(-0.50%)
May 21, 2018 13.85 13.98 13.81 13.96 122,279 +0.12(+0.87%)
May 18, 2018 13.70 13.86 13.65 13.84 155,785 +0.17(+1.24%)
May 17, 2018 13.56 13.69 13.54 13.67 127,684 +0.13(+0.96%)
May 16, 2018 13.51 13.56 13.43 13.54 148,201 +0.01(+0.07%)
May 15, 2018 13.35 13.57 13.35 13.53 147,228 +0.10(+0.74%)
May 14, 2018 13.45 13.49 13.40 13.43 125,330 -0.01(-0.07%)
May 11, 2018 13.41 13.49 13.41 13.44 81,094 +0.01(+0.07%)
May 10, 2018 13.40 13.48 13.40 13.43 142,765 +0.04(+0.30%)
May 09, 2018 13.44 13.44 13.33 13.39 77,182 +0.03(+0.22%)
May 08, 2018 13.39 13.49 13.34 13.36 122,526 -0.07(-0.52%)
May 07, 2018 13.40 13.46 13.37 13.43 162,189 +0.01(+0.07%)
May 04, 2018 13.20 13.48 13.12 13.42 235,775 +0.24(+1.82%)
May 03, 2018 12.95 13.21 12.87 13.18 202,489 +0.22(+1.70%)
May 02, 2018 12.44 13.00 12.44 12.96 368,652 +0.55(+4.43%)
May 01, 2018 12.29 12.42 12.13 12.41 87,627 +0.18(+1.47%)
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%)
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.