Ares Commercial Real Estate Cor (NY: ACRE )

12.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.91 11.91 11.91 407,296 +0.20(+1.71%)
Dec 30, 2020 11.79 11.88 11.46 11.71 407,296 -0.20(-1.68%)
Dec 29, 2020 12.12 12.15 11.77 11.91 307,969 -0.53(-4.26%)
Dec 28, 2020 12.42 12.72 12.30 12.44 405,884 +0.22(+1.80%)
Dec 24, 2020 12.25 12.25 11.92 12.22 142,300 -0.03(-0.24%)
Dec 23, 2020 11.88 12.36 11.88 12.25 234,245 +0.38(+3.20%)
Dec 22, 2020 12.00 12.10 11.74 11.87 409,958 -0.15(-1.25%)
Dec 21, 2020 12.15 12.30 11.84 12.02 406,594 -0.29(-2.36%)
Dec 18, 2020 13.11 13.28 12.18 12.31 2,067,500 -0.79(-6.03%)
Dec 17, 2020 12.92 13.17 12.84 13.10 302,637 +0.22(+1.71%)
Dec 16, 2020 12.63 12.99 12.58 12.88 366,721 +0.31(+2.47%)
Dec 15, 2020 12.10 12.64 12.08 12.57 319,554 +0.62(+5.19%)
Dec 14, 2020 11.79 12.27 11.76 11.95 657,428 +0.35(+3.02%)
Dec 11, 2020 11.73 11.82 11.40 11.60 162,700 -0.13(-1.11%)
Dec 10, 2020 11.66 11.78 11.57 11.73 166,341 -0.05(-0.42%)
Dec 09, 2020 11.92 12.04 11.69 11.78 202,560 -0.04(-0.34%)
Dec 08, 2020 11.78 11.99 11.72 11.82 266,902 -0.04(-0.34%)
Dec 07, 2020 11.99 12.11 11.74 11.86 393,108 +0.01(+0.08%)
Dec 04, 2020 11.94 12.03 11.82 11.85 226,900 +0.05(+0.42%)
Dec 03, 2020 11.78 12.13 11.72 11.80 344,537 +0.02(+0.17%)
Dec 02, 2020 11.40 12.02 11.38 11.78 332,295 +0.35(+3.06%)
Dec 01, 2020 11.26 11.59 11.23 11.43 289,272 +0.29(+2.60%)
Nov 30, 2020 11.39 11.41 11.08 11.14 286,265 -0.27(-2.37%)
Nov 27, 2020 11.43 11.55 11.27 11.41 94,200 +0.16(+1.42%)
Nov 25, 2020 11.60 11.60 11.23 11.25 422,300 -0.35(-3.02%)
Nov 24, 2020 11.68 12.02 11.52 11.60 456,179 +0.27(+2.38%)
Nov 23, 2020 11.21 11.36 11.11 11.33 187,105 +0.25(+2.26%)
Nov 20, 2020 10.88 11.15 10.88 11.08 236,600 -0.05(-0.45%)
Nov 19, 2020 10.92 11.14 10.83 11.13 216,205 +0.13(+1.18%)
Nov 18, 2020 11.13 11.30 10.97 11.00 209,096 +0.00(+0.00%)
Nov 17, 2020 11.03 11.05 10.83 11.00 302,815 -0.15(-1.35%)
Nov 16, 2020 10.79 11.15 10.66 11.15 389,928 +0.79(+7.63%)
Nov 13, 2020 10.20 10.43 10.05 10.36 187,300 +0.31(+3.08%)
Nov 12, 2020 10.31 10.37 9.880 10.05 177,319 -0.45(-4.29%)
Nov 11, 2020 10.81 10.81 10.14 10.50 230,798 -0.25(-2.33%)
Nov 10, 2020 10.36 10.94 10.36 10.75 431,498 +0.44(+4.27%)
Nov 09, 2020 9.940 10.62 9.860 10.31 544,762 +0.90(+9.56%)
Nov 06, 2020 9.790 9.870 9.370 9.410 130,000 -0.33(-3.39%)
Nov 05, 2020 9.700 9.940 9.690 9.740 146,125 +0.06(+0.62%)
Nov 04, 2020 9.810 9.850 9.500 9.680 204,171 -0.26(-2.62%)
Nov 03, 2020 9.890 9.970 9.700 9.940 258,668 +0.19(+1.95%)
Nov 02, 2020 9.420 9.790 9.420 9.750 225,405 +0.44(+4.73%)
Oct 30, 2020 9.410 9.600 9.197 9.310 218,400 -0.12(-1.27%)
Oct 29, 2020 9.260 9.640 8.860 9.430 312,237 +0.46(+5.13%)
Oct 28, 2020 9.000 9.140 8.850 8.970 264,570 -0.18(-1.97%)
Oct 27, 2020 9.180 9.430 9.100 9.150 139,007 +0.02(+0.22%)
Oct 26, 2020 9.230 9.258 9.015 9.130 248,598 -0.23(-2.46%)
Oct 23, 2020 9.210 9.460 9.160 9.360 126,700 +0.15(+1.63%)
Oct 22, 2020 9.140 9.250 9.110 9.210 127,444 +0.07(+0.77%)
Oct 21, 2020 9.220 9.300 9.100 9.140 143,083 -0.13(-1.40%)
Oct 20, 2020 9.230 9.360 9.200 9.270 222,929 +0.00(+0.00%)
Oct 19, 2020 9.500 9.590 9.230 9.270 174,294 -0.19(-2.01%)
Oct 16, 2020 9.690 9.690 9.410 9.460 207,500 -0.30(-3.07%)
Oct 15, 2020 9.640 9.830 9.510 9.760 234,848 +0.23(+2.41%)
Oct 14, 2020 9.540 9.700 9.400 9.530 159,073 +0.06(+0.63%)
Oct 13, 2020 9.570 9.610 9.460 9.470 192,258 -0.09(-0.94%)
Oct 12, 2020 9.540 9.630 9.420 9.560 114,821 +0.04(+0.42%)
Oct 09, 2020 9.720 9.780 9.415 9.520 167,500 -0.12(-1.24%)
Oct 08, 2020 9.490 9.660 9.438 9.640 182,079 +0.27(+2.88%)
Oct 07, 2020 9.580 9.610 9.210 9.370 206,803 -0.09(-0.95%)
Oct 06, 2020 9.700 9.850 9.460 9.460 231,209 -0.15(-1.56%)
Oct 05, 2020 9.550 9.690 9.488 9.610 191,489 +0.12(+1.26%)
Oct 02, 2020 9.190 9.550 9.050 9.490 232,100 +0.16(+1.71%)
Oct 01, 2020 9.250 9.340 9.060 9.330 158,982 +0.19(+2.08%)
Sep 30, 2020 9.050 9.290 9.020 9.140 423,169 +0.03(+0.33%)
Sep 29, 2020 9.350 9.370 9.010 9.110 457,323 -0.68(-6.95%)
Sep 28, 2020 9.790 9.980 9.730 9.790 415,771 +0.19(+1.98%)
Sep 25, 2020 9.260 9.650 9.260 9.600 184,200 +0.26(+2.78%)
Sep 24, 2020 9.300 9.620 8.920 9.340 309,629 +0.09(+0.97%)
Sep 23, 2020 9.800 9.830 9.240 9.250 493,990 -0.45(-4.64%)
Sep 22, 2020 9.780 9.930 9.600 9.700 208,074 -0.08(-0.82%)
Sep 21, 2020 9.980 10.00 9.650 9.780 342,382 -0.40(-3.93%)
Sep 18, 2020 10.18 10.43 10.06 10.18 431,300 +0.02(+0.20%)
Sep 17, 2020 10.08 10.33 9.960 10.16 227,087 -0.03(-0.29%)
Sep 16, 2020 9.920 10.23 9.780 10.19 296,287 +0.43(+4.41%)
Sep 15, 2020 9.910 9.950 9.730 9.760 169,339 -0.08(-0.81%)
Sep 14, 2020 9.580 9.890 9.519 9.840 267,593 +0.29(+3.04%)
Sep 11, 2020 9.830 9.830 9.300 9.550 331,600 -0.26(-2.65%)
Sep 10, 2020 9.950 10.02 9.800 9.810 223,771 -0.16(-1.60%)
Sep 09, 2020 9.780 10.09 9.780 9.970 218,915 +0.23(+2.36%)
Sep 08, 2020 9.610 9.960 9.590 9.740 294,641 +0.06(+0.62%)
Sep 04, 2020 9.900 9.970 9.500 9.680 270,100 -0.10(-1.02%)
Sep 03, 2020 9.800 9.940 9.640 9.780 405,049 +0.01(+0.10%)
Sep 02, 2020 9.760 9.820 9.600 9.770 251,221 +0.01(+0.10%)
Sep 01, 2020 9.880 10.05 9.680 9.760 354,727 -0.20(-2.01%)
Aug 31, 2020 10.23 10.23 9.840 9.960 305,238 -0.27(-2.64%)
Aug 28, 2020 10.06 10.33 9.910 10.23 230,400 +0.28(+2.81%)
Aug 27, 2020 9.900 10.11 9.880 9.950 258,001 +0.11(+1.12%)
Aug 26, 2020 9.950 9.950 9.710 9.840 224,472 -0.17(-1.70%)
Aug 25, 2020 9.930 10.02 9.660 10.01 306,860 +0.07(+0.70%)
Aug 24, 2020 9.670 10.03 9.515 9.940 229,956 +0.34(+3.54%)
Aug 21, 2020 9.800 9.890 9.550 9.600 238,000 -0.27(-2.74%)
Aug 20, 2020 9.750 10.02 9.750 9.870 163,907 -0.02(-0.20%)
Aug 19, 2020 9.760 9.940 9.610 9.890 243,103 +0.15(+1.54%)
Aug 18, 2020 9.790 9.880 9.680 9.740 162,419 -0.10(-1.02%)
Aug 17, 2020 9.990 10.06 9.720 9.840 176,854 -0.08(-0.81%)
Aug 14, 2020 9.650 9.970 9.540 9.920 161,100 +0.27(+2.80%)
Aug 13, 2020 9.840 10.07 9.610 9.650 191,432 -0.19(-1.93%)
Aug 12, 2020 10.07 10.18 9.670 9.840 250,759 -0.18(-1.80%)
Aug 11, 2020 10.29 10.49 9.960 10.02 308,182 -0.02(-0.20%)
Aug 10, 2020 9.830 10.25 9.820 10.04 325,400 +0.30(+3.08%)
Aug 07, 2020 9.360 9.750 9.240 9.740 251,700 +0.41(+4.39%)
Aug 06, 2020 9.250 9.700 9.140 9.330 363,602 +0.14(+1.52%)
Aug 05, 2020 9.090 9.240 8.950 9.190 340,876 +0.17(+1.88%)
Aug 04, 2020 8.900 9.080 8.780 9.020 266,966 +0.05(+0.56%)
Aug 03, 2020 9.080 9.080 8.752 8.970 349,708 -0.16(-1.75%)
Jul 31, 2020 9.230 9.360 8.900 9.130 346,800 -0.05(-0.54%)
Jul 30, 2020 8.950 9.190 8.820 9.180 364,970 +0.03(+0.33%)
Jul 29, 2020 8.960 9.215 8.900 9.150 310,881 +0.17(+1.89%)
Jul 28, 2020 8.750 9.070 8.750 8.980 279,304 +0.15(+1.70%)
Jul 27, 2020 8.880 8.940 8.730 8.830 221,761 +0.14(+1.61%)
Jul 24, 2020 8.950 9.020 8.630 8.690 363,100 -0.23(-2.58%)
Jul 23, 2020 9.000 9.200 8.900 8.920 377,591 -0.08(-0.89%)
Jul 22, 2020 8.710 9.080 8.660 9.000 320,799 +0.20(+2.27%)
Jul 21, 2020 8.700 8.890 8.640 8.800 275,849 +0.22(+2.56%)
Jul 20, 2020 8.640 8.710 8.470 8.580 254,082 -0.12(-1.38%)
Jul 17, 2020 8.790 8.850 8.620 8.700 137,000 -0.09(-1.02%)
Jul 16, 2020 8.880 8.995 8.670 8.790 199,010 -0.21(-2.33%)
Jul 15, 2020 8.760 9.050 8.730 9.000 487,000 +0.60(+7.14%)
Jul 14, 2020 8.280 8.655 8.110 8.400 300,834 +0.12(+1.45%)
Jul 13, 2020 8.420 8.540 8.250 8.280 362,916 -0.07(-0.84%)
Jul 10, 2020 7.960 8.370 7.891 8.350 383,000 +0.33(+4.11%)
Jul 09, 2020 8.250 8.250 7.820 8.020 502,184 -0.29(-3.49%)
Jul 08, 2020 8.310 8.410 8.080 8.310 291,924 -0.02(-0.24%)
Jul 07, 2020 8.520 8.570 8.320 8.330 396,973 -0.23(-2.69%)
Jul 06, 2020 8.690 8.830 8.430 8.560 384,978 +0.05(+0.59%)
Jul 02, 2020 8.920 9.030 8.460 8.510 358,300 -0.23(-2.63%)
Jul 01, 2020 9.090 9.320 8.630 8.740 725,627 -0.38(-4.17%)
Jun 30, 2020 9.200 9.290 8.930 9.120 958,610 +0.14(+1.56%)
Jun 29, 2020 8.890 9.040 8.600 8.980 637,777 -0.16(-1.75%)
Jun 26, 2020 9.200 9.225 8.830 9.140 735,100 -0.16(-1.72%)
Jun 25, 2020 8.770 9.320 8.750 9.300 432,578 +0.48(+5.44%)
Jun 24, 2020 9.240 9.270 8.560 8.820 980,780 -0.67(-7.06%)
Jun 23, 2020 9.300 9.550 9.200 9.490 475,417 +0.38(+4.17%)
Jun 22, 2020 9.120 9.170 8.800 9.110 433,731 -0.01(-0.11%)
Jun 19, 2020 9.290 9.530 9.000 9.120 756,200 +0.05(+0.55%)
Jun 18, 2020 8.890 9.150 8.880 9.070 252,557 -0.01(-0.11%)
Jun 17, 2020 9.270 9.310 8.980 9.080 354,512 -0.19(-2.05%)
Jun 16, 2020 10.00 10.00 8.910 9.270 432,234 +0.18(+1.98%)
Jun 15, 2020 8.430 9.220 8.400 9.090 605,023 +0.09(+1.00%)
Jun 12, 2020 8.950 9.135 8.440 9.000 476,000 +0.64(+7.66%)
Jun 11, 2020 8.510 9.000 8.190 8.360 663,795 -1.15(-12.09%)
Jun 10, 2020 9.970 10.19 9.250 9.510 590,429 -0.49(-4.90%)
Jun 09, 2020 10.50 10.78 9.900 10.00 893,438 -1.01(-9.17%)
Jun 08, 2020 11.15 11.46 10.77 11.01 937,744 +0.87(+8.58%)
Jun 05, 2020 10.25 11.27 9.950 10.14 1,004,900 +0.45(+4.64%)
Jun 04, 2020 9.250 9.880 9.110 9.690 920,266 +0.53(+5.79%)
Jun 03, 2020 8.900 9.650 8.840 9.160 1,005,997 +0.68(+8.02%)
Jun 02, 2020 8.320 8.840 8.100 8.480 908,262 +0.46(+5.74%)
Jun 01, 2020 8.060 8.450 7.860 8.020 1,071,736 +0.57(+7.65%)
May 29, 2020 7.770 7.890 7.377 7.450 755,700 -0.53(-6.64%)
May 28, 2020 8.190 8.410 7.820 7.980 647,235 -0.04(-0.50%)
May 27, 2020 7.750 8.150 7.700 8.020 590,860 +0.40(+5.25%)
May 26, 2020 7.350 7.720 7.087 7.620 524,598 +0.42(+5.83%)
May 22, 2020 7.040 7.240 6.850 7.200 174,800 +0.12(+1.69%)
May 21, 2020 7.150 7.290 6.910 7.080 386,257 -0.09(-1.26%)
May 20, 2020 7.100 7.420 7.080 7.170 343,244 +0.19(+2.72%)
May 19, 2020 7.020 7.310 6.620 6.980 479,679 -0.02(-0.29%)
May 18, 2020 6.400 7.120 6.400 7.000 584,816 +0.84(+13.64%)
May 15, 2020 6.280 6.340 6.030 6.160 362,300 -0.14(-2.22%)
May 14, 2020 6.040 6.405 5.700 6.300 677,381 +0.00(+0.00%)
May 13, 2020 6.650 6.650 6.030 6.300 813,441 -0.44(-6.53%)
May 12, 2020 7.200 7.200 6.630 6.740 634,619 -0.41(-5.73%)
May 11, 2020 7.450 7.480 6.830 7.150 693,483 -0.30(-4.03%)
May 08, 2020 7.540 8.010 7.000 7.450 881,700 -0.10(-1.32%)
May 07, 2020 7.290 7.650 7.260 7.550 565,613 +0.39(+5.45%)
May 06, 2020 7.480 7.626 7.010 7.160 508,958 -0.27(-3.63%)
May 05, 2020 7.820 8.220 7.110 7.430 858,365 -0.21(-2.75%)
May 04, 2020 7.550 7.770 7.270 7.640 650,249 -0.12(-1.55%)
May 01, 2020 7.620 7.840 7.250 7.760 686,600 +0.01(+0.13%)
Apr 30, 2020 8.190 8.260 7.638 7.750 545,588 -0.56(-6.74%)
Apr 29, 2020 8.180 9.000 8.140 8.310 842,623 +0.42(+5.32%)
Apr 28, 2020 7.380 8.310 7.380 7.890 675,384 +0.73(+10.20%)
Apr 27, 2020 6.730 7.500 6.430 7.160 767,457 +0.55(+8.32%)
Apr 24, 2020 6.830 6.850 6.420 6.610 490,100 -0.19(-2.79%)
Apr 23, 2020 6.760 7.170 6.640 6.800 440,642 +0.03(+0.44%)
Apr 22, 2020 7.110 7.260 6.400 6.770 699,991 -0.25(-3.56%)
Apr 21, 2020 6.610 7.090 6.610 7.020 720,661 +0.13(+1.89%)
Apr 20, 2020 7.000 7.300 6.740 6.890 609,924 -0.47(-6.39%)
Apr 17, 2020 7.220 7.625 7.020 7.360 694,100 +0.50(+7.29%)
Apr 16, 2020 7.210 7.220 6.650 6.860 853,037 -0.36(-4.99%)
Apr 15, 2020 7.390 7.450 6.940 7.220 646,374 -0.49(-6.36%)
Apr 14, 2020 8.200 8.400 7.440 7.710 682,479 +0.02(+0.26%)
Apr 13, 2020 8.230 8.250 7.000 7.690 787,334 -0.44(-5.41%)
Apr 09, 2020 8.600 9.955 7.657 8.130 1,980,700 -0.03(-0.37%)
Apr 08, 2020 6.210 8.550 5.910 8.160 2,360,621 +2.39(+41.42%)
Apr 07, 2020 5.570 7.870 5.500 5.770 2,187,565 +0.71(+14.03%)
Apr 06, 2020 4.290 5.240 4.290 5.060 1,182,966 +0.87(+20.76%)
Apr 03, 2020 5.000 5.130 3.970 4.190 872,700 -0.83(-16.53%)
Apr 02, 2020 5.270 5.860 5.010 5.020 1,022,059 -0.55(-9.87%)
Apr 01, 2020 6.310 6.590 5.303 5.570 671,503 -1.42(-20.31%)
Mar 31, 2020 6.990 7.500 6.900 6.990 830,297 -0.15(-2.10%)
Mar 30, 2020 8.500 8.580 6.500 7.140 1,538,964 -1.65(-18.77%)
Mar 27, 2020 7.320 9.340 7.130 8.790 2,140,700 +1.54(+21.24%)
Mar 26, 2020 5.950 8.820 5.950 7.250 1,536,926 +1.50(+26.09%)
Mar 25, 2020 5.190 6.330 5.180 5.750 892,544 +0.58(+11.22%)
Mar 24, 2020 5.470 5.890 5.020 5.170 648,028 -0.10(-1.90%)
Mar 23, 2020 5.750 5.910 4.770 5.270 769,530 -0.77(-12.75%)
Mar 20, 2020 6.200 7.400 5.905 6.040 1,490,300 +0.00(+0.00%)
Mar 19, 2020 4.420 6.200 4.250 6.040 1,606,387 +1.74(+40.47%)
Mar 18, 2020 6.290 6.400 2.780 4.300 1,583,166 -2.37(-35.53%)
Mar 17, 2020 7.450 7.500 6.490 6.670 1,263,261 -0.16(-2.34%)
Mar 16, 2020 10.02 10.51 6.720 6.830 1,035,428 -5.23(-43.37%)
Mar 13, 2020 11.86 12.36 11.26 12.06 766,900 +0.76(+6.73%)
Mar 12, 2020 12.80 12.85 11.29 11.30 886,513 -2.27(-16.73%)
Mar 11, 2020 14.18 14.18 13.24 13.57 608,618 -0.86(-5.96%)
Mar 10, 2020 14.31 14.58 13.80 14.43 407,138 +0.39(+2.78%)
Mar 09, 2020 14.60 14.97 13.96 14.04 511,269 -1.50(-9.65%)
Mar 06, 2020 15.54 15.70 15.01 15.54 467,000 -0.31(-1.96%)
Mar 05, 2020 15.84 15.99 15.71 15.85 355,617 -0.21(-1.31%)
Mar 04, 2020 16.08 16.23 15.62 16.06 561,295 +0.22(+1.39%)
Mar 03, 2020 15.96 16.49 15.56 15.84 496,625 -0.06(-0.38%)
Mar 02, 2020 15.34 15.92 15.18 15.90 529,523 +0.64(+4.19%)
Feb 28, 2020 15.34 15.54 14.79 15.26 1,115,600 -0.50(-3.17%)
Feb 27, 2020 16.46 16.46 15.72 15.76 719,712 -0.91(-5.46%)
Feb 26, 2020 16.82 16.97 16.64 16.67 314,890 -0.18(-1.07%)
Feb 25, 2020 17.31 17.42 16.70 16.85 527,480 -0.58(-3.33%)
Feb 24, 2020 17.35 17.68 17.35 17.43 383,666 -0.25(-1.41%)
Feb 21, 2020 17.63 17.72 17.36 17.68 425,600 +0.06(+0.34%)
Feb 20, 2020 17.10 17.69 17.00 17.62 524,268 +0.62(+3.65%)
Feb 19, 2020 16.92 17.10 16.91 17.00 298,262 +0.09(+0.53%)
Feb 18, 2020 16.88 16.92 16.86 16.91 204,214 +0.03(+0.18%)
Feb 14, 2020 16.88 16.90 16.83 16.88 200,000 +0.00(+0.00%)
Feb 13, 2020 16.73 16.94 16.73 16.88 193,930 +0.13(+0.78%)
Feb 12, 2020 16.63 16.83 16.63 16.75 207,305 +0.13(+0.78%)
Feb 11, 2020 16.62 16.67 16.56 16.62 182,426 +0.04(+0.24%)
Feb 10, 2020 16.67 16.76 16.55 16.58 266,104 -0.07(-0.42%)
Feb 07, 2020 16.85 16.91 16.58 16.65 286,700 -0.21(-1.25%)
Feb 06, 2020 16.94 17.07 16.86 16.86 584,660 +0.02(+0.12%)
Feb 05, 2020 16.73 16.84 16.59 16.84 295,669 +0.11(+0.66%)
Feb 04, 2020 16.50 16.77 16.42 16.73 540,229 +0.25(+1.52%)
Feb 03, 2020 16.36 16.50 16.36 16.48 299,973 +0.14(+0.86%)
Jan 31, 2020 16.47 16.53 16.33 16.34 610,400 -0.14(-0.85%)
Jan 30, 2020 16.42 16.53 16.42 16.48 293,639 +0.05(+0.30%)
Jan 29, 2020 16.34 16.52 16.34 16.43 368,967 +0.13(+0.80%)
Jan 28, 2020 16.29 16.37 16.25 16.30 471,393 +0.08(+0.49%)
Jan 27, 2020 16.12 16.27 16.12 16.22 502,632 +0.08(+0.50%)
Jan 24, 2020 16.14 16.27 16.11 16.14 672,100 +0.04(+0.25%)
Jan 23, 2020 16.02 16.28 16.01 16.10 3,329,697 -0.44(-2.66%)
Jan 22, 2020 16.49 16.57 16.46 16.54 170,882 +0.08(+0.49%)
Jan 21, 2020 16.40 16.49 16.35 16.46 300,196 +0.07(+0.43%)
Jan 17, 2020 16.45 16.45 16.24 16.39 266,200 -0.02(-0.12%)
Jan 16, 2020 16.35 16.45 16.34 16.41 171,365 +0.11(+0.67%)
Jan 15, 2020 16.25 16.33 16.19 16.30 249,924 +0.07(+0.43%)
Jan 14, 2020 16.24 16.25 16.11 16.23 262,239 -0.01(-0.06%)
Jan 13, 2020 16.14 16.24 16.07 16.24 348,304 +0.10(+0.62%)
Jan 10, 2020 16.05 16.14 15.99 16.14 365,300 +0.15(+0.94%)
Jan 09, 2020 16.00 16.07 15.90 15.99 410,523 +0.13(+0.82%)
Jan 08, 2020 15.84 16.02 15.80 15.86 401,125 +0.19(+1.21%)
Jan 07, 2020 15.60 15.70 15.58 15.67 128,109 +0.01(+0.06%)
Jan 06, 2020 15.65 15.73 15.59 15.66 197,047 -0.03(-0.19%)
Jan 03, 2020 15.66 15.79 15.64 15.69 302,700 +0.03(+0.19%)
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.