Ares Commercial Real Estate Cor (NY: ACRE )

12.45 -0.13 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.258 8.310 8.225 8.264 170,692 +0.03(+0.40%)
Sep 29, 2016 8.231 8.258 8.153 8.231 224,425 -0.04(-0.48%)
Sep 28, 2016 8.153 8.271 8.126 8.271 233,569 +0.12(+1.45%)
Sep 27, 2016 8.133 8.166 8.076 8.153 212,757 +0.04(+0.55%)
Sep 26, 2016 8.185 8.223 8.101 8.108 167,129 -0.08(-0.94%)
Sep 23, 2016 8.294 8.326 8.185 8.185 261,837 -0.15(-1.77%)
Sep 22, 2016 8.146 8.345 8.146 8.333 228,625 +0.20(+2.45%)
Sep 21, 2016 8.063 8.166 8.009 8.133 121,779 +0.07(+0.88%)
Sep 20, 2016 8.088 8.108 7.998 8.063 406,605 +0.04(+0.48%)
Sep 19, 2016 7.998 8.088 7.998 8.024 288,488 +0.03(+0.40%)
Sep 16, 2016 8.050 8.153 7.954 7.992 738,981 -0.02(-0.24%)
Sep 15, 2016 7.851 8.018 7.806 8.011 369,687 +0.19(+2.38%)
Sep 14, 2016 7.966 8.043 7.793 7.825 674,740 -0.11(-1.38%)
Sep 13, 2016 7.973 7.979 7.909 7.934 239,868 -0.09(-1.12%)
Sep 12, 2016 7.909 8.037 7.799 8.024 209,012 +0.09(+1.13%)
Sep 09, 2016 8.166 8.166 7.928 7.934 326,264 -0.27(-3.29%)
Sep 08, 2016 8.191 8.217 8.127 8.204 204,919 +0.01(+0.16%)
Sep 07, 2016 8.217 8.249 8.166 8.191 380,621 -0.01(-0.08%)
Sep 06, 2016 8.146 8.268 8.031 8.198 364,569 +0.07(+0.87%)
Sep 02, 2016 8.056 8.127 8.127 8.127 327,652 +0.07(+0.88%)
Sep 01, 2016 8.037 8.108 7.973 8.056 343,685 -0.02(-0.24%)
Aug 31, 2016 8.159 8.166 8.031 8.076 297,575 -0.02(-0.24%)
Aug 30, 2016 8.140 8.175 7.979 8.095 358,324 +0.03(+0.40%)
Aug 29, 2016 8.056 8.159 7.979 8.063 377,514 +0.04(+0.48%)
Aug 26, 2016 8.063 8.079 7.934 8.024 209,770 -0.01(-0.08%)
Aug 25, 2016 8.069 8.076 7.934 8.031 388,007 -0.01(-0.08%)
Aug 24, 2016 8.114 8.114 8.018 8.037 163,729 -0.08(-0.95%)
Aug 23, 2016 8.037 8.185 8.037 8.114 162,068 +0.08(+0.96%)
Aug 22, 2016 8.050 8.101 7.960 8.037 174,001 +0.01(+0.16%)
Aug 19, 2016 8.024 8.108 7.960 8.024 256,667 -0.01(-0.16%)
Aug 18, 2016 8.005 8.127 8.005 8.037 187,882 +0.03(+0.32%)
Aug 17, 2016 8.011 8.050 7.915 8.011 129,969 +0.02(+0.24%)
Aug 16, 2016 8.037 8.043 7.915 7.992 181,517 -0.04(-0.56%)
Aug 15, 2016 8.056 8.101 7.986 8.037 199,194 -0.03(-0.40%)
Aug 12, 2016 8.063 8.178 8.037 8.069 171,412 -0.05(-0.63%)
Aug 11, 2016 8.217 8.217 8.101 8.121 200,514 -0.10(-1.17%)
Aug 10, 2016 8.326 8.326 8.191 8.217 114,876 -0.08(-0.93%)
Aug 09, 2016 8.352 8.352 8.236 8.294 158,144 -0.06(-0.69%)
Aug 08, 2016 8.345 8.397 8.323 8.352 221,885 +0.01(+0.08%)
Aug 05, 2016 8.223 8.345 8.191 8.345 300,908 +0.13(+1.56%)
Aug 04, 2016 8.159 8.294 8.159 8.217 301,474 +0.10(+1.27%)
Aug 03, 2016 8.101 8.133 8.050 8.114 242,588 -0.01(-0.08%)
Aug 02, 2016 8.191 8.191 8.101 8.121 197,779 -0.07(-0.86%)
Aug 01, 2016 8.146 8.272 8.146 8.191 229,694 +0.03(+0.39%)
Jul 29, 2016 8.262 8.300 8.146 8.159 319,838 -0.13(-1.63%)
Jul 28, 2016 8.352 8.352 8.268 8.294 139,791 -0.03(-0.31%)
Jul 27, 2016 8.320 8.339 8.236 8.320 293,799 +0.01(+0.15%)
Jul 26, 2016 8.262 8.320 8.174 8.307 294,406 +0.15(+1.89%)
Jul 25, 2016 8.185 8.185 8.082 8.153 146,595 +0.01(+0.16%)
Jul 22, 2016 8.127 8.185 8.082 8.140 89,990 +0.01(+0.08%)
Jul 21, 2016 8.217 8.223 8.114 8.133 122,436 -0.07(-0.86%)
Jul 20, 2016 8.108 8.217 8.070 8.204 185,286 +0.08(+0.95%)
Jul 19, 2016 8.114 8.159 8.082 8.127 101,550 +0.01(+0.08%)
Jul 18, 2016 8.063 8.146 8.011 8.121 195,729 +0.12(+1.44%)
Jul 15, 2016 8.037 8.050 7.973 8.005 168,234 +0.03(+0.32%)
Jul 14, 2016 7.889 8.076 7.806 7.979 247,915 -0.11(-1.35%)
Jul 13, 2016 8.153 8.166 8.063 8.088 120,283 -0.04(-0.47%)
Jul 12, 2016 8.063 8.204 8.063 8.127 205,661 +0.04(+0.48%)
Jul 11, 2016 7.966 8.108 7.896 8.088 129,138 +0.14(+1.78%)
Jul 08, 2016 7.870 7.966 7.857 7.947 136,085 +0.09(+1.14%)
Jul 07, 2016 7.851 7.864 7.819 7.857 82,809 -0.04(-0.49%)
Jul 06, 2016 7.864 7.921 7.767 7.896 110,195 +0.05(+0.66%)
Jul 05, 2016 7.883 7.902 7.793 7.844 112,676 -0.06(-0.73%)
Jul 01, 2016 7.838 7.902 7.902 7.902 198,303 +0.01(+0.08%)
Jun 30, 2016 7.754 7.909 7.652 7.896 267,443 +0.24(+3.10%)
Jun 29, 2016 7.786 7.806 7.652 7.658 156,510 -0.08(-1.00%)
Jun 28, 2016 7.510 7.799 7.510 7.735 194,424 +0.22(+2.99%)
Jun 27, 2016 7.730 7.730 7.385 7.510 389,893 -0.20(-2.61%)
Jun 24, 2016 7.642 7.736 7.542 7.711 343,689 -0.01(-0.16%)
Jun 23, 2016 7.724 7.799 7.699 7.724 150,169 +0.03(+0.41%)
Jun 22, 2016 7.762 7.762 7.667 7.692 106,354 -0.03(-0.41%)
Jun 21, 2016 7.856 7.856 7.699 7.724 160,371 -0.08(-1.05%)
Jun 20, 2016 7.812 7.894 7.762 7.806 295,281 +0.05(+0.65%)
Jun 17, 2016 7.686 7.762 7.617 7.755 502,901 +0.09(+1.15%)
Jun 16, 2016 7.573 7.680 7.479 7.667 127,550 +0.07(+0.91%)
Jun 15, 2016 7.567 7.648 7.523 7.598 107,223 +0.04(+0.50%)
Jun 14, 2016 7.642 7.661 7.510 7.561 173,537 -0.09(-1.15%)
Jun 13, 2016 7.661 7.749 7.592 7.648 128,920 -0.01(-0.16%)
Jun 10, 2016 7.724 7.799 7.648 7.661 143,538 -0.14(-1.77%)
Jun 09, 2016 7.667 7.818 7.630 7.799 266,435 +0.13(+1.72%)
Jun 08, 2016 7.592 7.711 7.592 7.667 168,217 +0.06(+0.83%)
Jun 07, 2016 7.630 7.655 7.559 7.604 157,967 +0.01(+0.08%)
Jun 06, 2016 7.529 7.636 7.479 7.598 208,186 +0.10(+1.34%)
Jun 03, 2016 7.567 7.611 7.466 7.498 77,515 -0.06(-0.75%)
Jun 02, 2016 7.636 7.636 7.517 7.554 98,045 -0.05(-0.66%)
Jun 01, 2016 7.466 7.648 7.441 7.604 215,104 +0.08(+1.00%)
May 31, 2016 7.542 7.554 7.397 7.529 151,018 +0.03(+0.42%)
May 27, 2016 7.460 7.498 7.498 7.498 112,336 +0.09(+1.19%)
May 26, 2016 7.447 7.498 7.403 7.410 111,449 -0.04(-0.59%)
May 25, 2016 7.435 7.523 7.378 7.454 125,418 +0.01(+0.17%)
May 24, 2016 7.510 7.586 7.422 7.441 223,921 -0.06(-0.84%)
May 23, 2016 7.410 7.517 7.297 7.504 380,296 +0.09(+1.27%)
May 20, 2016 7.158 7.416 7.152 7.410 181,336 +0.27(+3.79%)
May 19, 2016 7.441 7.441 7.127 7.139 262,015 -0.34(-4.54%)
May 18, 2016 7.007 7.592 6.976 7.479 968,721 +0.47(+6.73%)
May 17, 2016 7.070 7.190 7.001 7.007 284,964 -0.09(-1.33%)
May 16, 2016 7.070 7.158 7.070 7.102 319,209 +0.03(+0.44%)
May 13, 2016 7.083 7.165 7.045 7.070 301,347 +0.00(+0.00%)
May 12, 2016 7.271 7.342 7.051 7.070 334,120 -0.19(-2.68%)
May 11, 2016 7.328 7.341 7.234 7.265 103,166 -0.06(-0.86%)
May 10, 2016 7.315 7.366 7.246 7.328 194,053 +0.04(+0.52%)
May 09, 2016 7.278 7.391 7.278 7.290 245,177 +0.01(+0.17%)
May 06, 2016 7.058 7.378 7.058 7.278 251,195 +0.21(+3.02%)
May 05, 2016 7.215 7.466 7.058 7.064 245,635 -0.39(-5.23%)
May 04, 2016 7.378 7.504 7.341 7.454 135,050 +0.03(+0.34%)
May 03, 2016 7.535 7.567 7.341 7.429 112,375 -0.14(-1.83%)
May 02, 2016 7.542 7.586 7.447 7.567 156,498 +0.03(+0.33%)
Apr 29, 2016 7.435 7.548 7.353 7.542 205,535 +0.11(+1.52%)
Apr 28, 2016 7.479 7.529 7.416 7.429 131,196 -0.13(-1.66%)
Apr 27, 2016 7.359 7.592 7.359 7.554 145,106 +0.17(+2.30%)
Apr 26, 2016 7.353 7.397 7.259 7.385 198,745 +0.04(+0.60%)
Apr 25, 2016 7.278 7.353 7.196 7.341 106,682 +0.06(+0.86%)
Apr 22, 2016 7.259 7.334 7.196 7.278 100,295 +0.01(+0.17%)
Apr 21, 2016 7.309 7.378 7.221 7.265 104,213 +0.00(+0.00%)
Apr 20, 2016 7.234 7.315 7.196 7.265 123,757 +0.03(+0.35%)
Apr 19, 2016 7.271 7.278 7.196 7.240 131,006 +0.02(+0.26%)
Apr 18, 2016 7.234 7.284 7.177 7.221 247,465 -0.04(-0.61%)
Apr 15, 2016 7.309 7.385 7.227 7.265 169,665 -0.03(-0.43%)
Apr 14, 2016 7.290 7.328 7.215 7.297 195,375 -0.01(-0.09%)
Apr 13, 2016 7.309 7.359 7.246 7.303 111,107 +0.01(+0.17%)
Apr 12, 2016 7.265 7.347 7.209 7.290 120,758 +0.04(+0.52%)
Apr 11, 2016 7.284 7.385 7.253 7.253 181,699 +0.00(+0.00%)
Apr 08, 2016 7.227 7.259 7.177 7.253 134,908 +0.07(+0.96%)
Apr 07, 2016 7.146 7.209 7.095 7.183 144,320 +0.03(+0.35%)
Apr 06, 2016 7.033 7.253 6.976 7.158 226,226 +0.11(+1.61%)
Apr 05, 2016 6.869 7.064 6.869 7.045 238,036 +0.15(+2.19%)
Apr 04, 2016 6.938 7.018 6.885 6.894 201,622 -0.06(-0.81%)
Apr 01, 2016 6.844 6.970 6.831 6.951 126,184 +0.07(+1.00%)
Mar 31, 2016 6.825 6.945 6.813 6.882 249,990 +0.09(+1.39%)
Mar 30, 2016 6.938 6.951 6.756 6.787 173,801 -0.13(-1.82%)
Mar 29, 2016 6.731 6.945 6.605 6.913 216,504 +0.21(+3.09%)
Mar 28, 2016 6.589 6.779 6.565 6.706 214,660 +0.13(+1.96%)
Mar 24, 2016 6.614 6.577 6.577 6.577 253,781 -0.09(-1.38%)
Mar 23, 2016 6.816 6.851 6.669 6.669 146,417 -0.18(-2.69%)
Mar 22, 2016 6.595 6.859 6.546 6.853 205,466 +0.24(+3.62%)
Mar 21, 2016 6.503 6.669 6.485 6.614 159,169 +0.13(+2.08%)
Mar 18, 2016 6.552 6.693 6.473 6.479 357,159 -0.03(-0.47%)
Mar 17, 2016 6.405 6.546 6.347 6.509 329,075 +0.09(+1.34%)
Mar 16, 2016 6.325 6.473 6.295 6.424 110,410 +0.07(+1.16%)
Mar 15, 2016 6.399 6.436 6.316 6.350 141,396 -0.05(-0.77%)
Mar 14, 2016 6.399 6.417 6.315 6.399 127,811 +0.00(+0.00%)
Mar 11, 2016 6.332 6.424 6.295 6.399 115,384 +0.07(+1.16%)
Mar 10, 2016 6.356 6.356 6.233 6.325 161,031 -0.01(-0.19%)
Mar 09, 2016 6.240 6.344 6.192 6.338 107,116 +0.12(+1.87%)
Mar 08, 2016 6.227 6.258 6.172 6.221 106,619 -0.04(-0.59%)
Mar 07, 2016 6.166 6.276 6.141 6.258 100,263 +0.08(+1.29%)
Mar 04, 2016 6.172 6.203 6.135 6.178 293,694 -0.01(-0.10%)
Mar 03, 2016 6.221 6.307 6.166 6.184 260,039 -0.04(-0.59%)
Mar 02, 2016 6.282 6.319 6.013 6.221 360,241 -0.13(-2.03%)
Mar 01, 2016 6.289 6.580 6.276 6.350 451,986 +0.37(+6.15%)
Feb 29, 2016 5.920 6.031 5.920 5.982 170,320 +0.04(+0.62%)
Feb 26, 2016 6.154 6.252 5.914 5.945 148,493 -0.21(-3.39%)
Feb 25, 2016 6.037 6.154 5.957 6.154 201,116 +0.12(+1.93%)
Feb 24, 2016 5.804 6.055 5.712 6.037 175,152 +0.15(+2.61%)
Feb 23, 2016 5.939 5.982 5.693 5.884 189,742 -0.05(-0.83%)
Feb 22, 2016 5.908 6.043 5.804 5.933 228,922 +0.06(+1.04%)
Feb 19, 2016 5.896 6.009 5.865 5.871 106,871 -0.04(-0.62%)
Feb 18, 2016 6.074 6.088 5.896 5.908 136,063 -0.18(-2.92%)
Feb 17, 2016 6.123 6.184 6.037 6.086 144,627 +0.02(+0.30%)
Feb 16, 2016 5.779 6.080 5.773 6.068 334,549 +0.33(+5.66%)
Feb 12, 2016 5.577 5.743 5.743 5.743 157,940 +0.21(+3.77%)
Feb 11, 2016 5.614 5.700 5.466 5.534 163,309 -0.17(-2.91%)
Feb 10, 2016 5.743 5.779 5.681 5.700 265,629 +0.00(+0.00%)
Feb 09, 2016 5.755 5.767 5.479 5.700 328,776 -0.10(-1.69%)
Feb 08, 2016 5.988 5.988 5.767 5.798 383,792 -0.21(-3.57%)
Feb 05, 2016 6.203 6.209 5.982 6.013 403,412 -0.22(-3.54%)
Feb 04, 2016 6.473 6.589 6.233 6.233 337,545 -0.24(-3.70%)
Feb 03, 2016 6.509 6.565 6.411 6.473 165,487 -0.01(-0.19%)
Feb 02, 2016 6.497 6.571 6.307 6.485 142,088 -0.08(-1.21%)
Feb 01, 2016 6.503 6.620 6.424 6.565 164,600 +0.02(+0.38%)
Jan 29, 2016 6.430 6.638 6.430 6.540 333,939 +0.15(+2.30%)
Jan 28, 2016 6.454 6.503 6.359 6.393 94,581 +0.00(+0.00%)
Jan 27, 2016 6.503 6.534 6.368 6.393 156,825 -0.09(-1.42%)
Jan 26, 2016 6.374 6.497 6.368 6.485 141,318 +0.12(+1.83%)
Jan 25, 2016 6.522 6.552 6.362 6.368 127,351 -0.20(-2.99%)
Jan 22, 2016 6.491 6.620 6.436 6.565 123,112 +0.17(+2.69%)
Jan 21, 2016 6.381 6.522 6.258 6.393 181,816 +0.03(+0.48%)
Jan 20, 2016 6.479 6.479 5.890 6.362 405,586 -0.17(-2.63%)
Jan 19, 2016 6.663 6.810 6.473 6.534 191,357 -0.12(-1.75%)
Jan 15, 2016 6.657 6.651 6.651 6.651 295,344 -0.17(-2.43%)
Jan 14, 2016 6.675 6.871 6.571 6.816 178,944 +0.12(+1.74%)
Jan 13, 2016 6.908 6.963 6.663 6.700 226,929 -0.21(-3.02%)
Jan 12, 2016 6.982 6.982 6.779 6.908 258,105 -0.04(-0.53%)
Jan 11, 2016 6.927 7.025 6.908 6.945 165,642 -0.01(-0.09%)
Jan 08, 2016 7.123 7.154 6.933 6.951 171,371 -0.17(-2.33%)
Jan 07, 2016 7.135 7.209 7.111 7.117 183,530 -0.14(-1.94%)
Jan 06, 2016 7.025 7.282 7.025 7.258 228,023 +0.20(+2.78%)
Jan 05, 2016 6.921 7.105 6.921 7.062 119,922 +0.13(+1.95%)
Jan 04, 2016 6.963 6.963 6.841 6.927 292,645 -0.09(-1.31%)
Dec 31, 2015 7.092 7.019 7.019 7.019 195,266 -0.07(-1.04%)
Dec 30, 2015 7.246 7.270 7.092 7.092 119,446 -0.19(-2.61%)
Dec 29, 2015 7.215 7.332 7.190 7.282 177,486 +0.15(+2.06%)
Dec 28, 2015 7.129 7.171 7.075 7.135 208,546 +0.02(+0.25%)
Dec 24, 2015 7.123 7.117 7.117 7.117 83,914 -0.02(-0.34%)
Dec 23, 2015 7.021 7.178 7.015 7.141 225,720 +0.19(+2.68%)
Dec 22, 2015 7.093 7.183 6.955 6.955 775,075 -0.14(-2.03%)
Dec 21, 2015 7.153 7.177 7.039 7.099 118,967 +0.01(+0.17%)
Dec 18, 2015 7.111 7.165 7.045 7.087 230,848 -0.06(-0.84%)
Dec 17, 2015 7.165 7.201 7.123 7.147 114,806 -0.01(-0.08%)
Dec 16, 2015 7.051 7.177 7.033 7.153 177,492 +0.15(+2.14%)
Dec 15, 2015 7.081 7.111 6.943 7.003 240,670 -0.01(-0.09%)
Dec 14, 2015 7.213 7.279 6.913 7.009 332,376 -0.25(-3.39%)
Dec 11, 2015 7.357 7.424 7.189 7.255 267,291 -0.17(-2.34%)
Dec 10, 2015 7.478 7.484 7.382 7.430 182,774 -0.04(-0.48%)
Dec 09, 2015 7.436 7.508 7.394 7.466 120,187 +0.00(+0.00%)
Dec 08, 2015 7.490 7.526 7.448 7.466 85,263 -0.04(-0.48%)
Dec 07, 2015 7.634 7.634 7.472 7.502 134,416 -0.14(-1.89%)
Dec 04, 2015 7.640 7.736 7.628 7.646 73,531 +0.00(+0.00%)
Dec 03, 2015 7.682 7.730 7.622 7.646 140,338 -0.04(-0.47%)
Dec 02, 2015 7.700 7.700 7.616 7.682 160,651 -0.02(-0.23%)
Dec 01, 2015 7.736 7.814 7.700 7.700 217,508 -0.03(-0.39%)
Nov 30, 2015 7.808 7.816 7.706 7.730 111,290 -0.08(-1.00%)
Nov 27, 2015 7.730 7.832 7.730 7.808 39,794 +0.07(+0.85%)
Nov 25, 2015 7.760 7.742 7.742 7.742 92,739 -0.02(-0.23%)
Nov 24, 2015 7.664 7.790 7.658 7.760 226,502 +0.05(+0.70%)
Nov 23, 2015 7.640 7.724 7.616 7.706 149,050 +0.05(+0.63%)
Nov 20, 2015 7.586 7.718 7.580 7.658 159,695 +0.11(+1.43%)
Nov 19, 2015 7.532 7.610 7.511 7.550 116,416 +0.01(+0.16%)
Nov 18, 2015 7.442 7.580 7.418 7.538 181,748 +0.09(+1.21%)
Nov 17, 2015 7.520 7.592 7.406 7.448 152,105 -0.08(-1.04%)
Nov 16, 2015 7.490 7.556 7.424 7.526 145,220 +0.04(+0.48%)
Nov 13, 2015 7.484 7.580 7.436 7.490 126,301 -0.03(-0.40%)
Nov 12, 2015 7.622 7.658 7.460 7.520 242,638 -0.14(-1.80%)
Nov 11, 2015 7.592 7.688 7.568 7.658 227,243 +0.07(+0.87%)
Nov 10, 2015 7.550 7.628 7.502 7.592 183,063 +0.02(+0.32%)
Nov 09, 2015 7.550 7.580 7.478 7.568 225,578 -0.01(-0.08%)
Nov 06, 2015 7.544 7.652 7.466 7.574 283,799 +0.00(+0.00%)
Nov 05, 2015 7.538 7.592 7.375 7.574 240,785 +0.05(+0.64%)
Nov 04, 2015 7.538 7.580 7.448 7.526 164,625 -0.02(-0.24%)
Nov 03, 2015 7.598 7.598 7.448 7.544 292,782 -0.06(-0.79%)
Nov 02, 2015 7.400 7.604 7.400 7.604 212,041 +0.19(+2.59%)
Oct 30, 2015 7.418 7.424 7.309 7.412 218,322 -0.01(-0.08%)
Oct 29, 2015 7.472 7.502 7.351 7.418 143,231 -0.10(-1.36%)
Oct 28, 2015 7.351 7.526 7.279 7.520 238,660 +0.19(+2.62%)
Oct 27, 2015 7.466 7.466 7.315 7.327 169,908 -0.15(-2.01%)
Oct 26, 2015 7.544 7.568 7.424 7.478 161,850 -0.08(-1.03%)
Oct 23, 2015 7.616 7.628 7.460 7.556 142,008 -0.05(-0.63%)
Oct 22, 2015 7.502 7.604 7.460 7.604 174,207 +0.13(+1.77%)
Oct 21, 2015 7.586 7.586 7.460 7.472 142,734 -0.11(-1.43%)
Oct 20, 2015 7.526 7.616 7.460 7.580 170,426 +0.06(+0.80%)
Oct 19, 2015 7.562 7.616 7.508 7.520 167,131 -0.06(-0.79%)
Oct 16, 2015 7.484 7.736 7.466 7.580 271,139 +0.09(+1.20%)
Oct 15, 2015 7.369 7.490 7.297 7.490 259,224 +0.16(+2.13%)
Oct 14, 2015 7.460 7.532 7.321 7.333 175,346 -0.15(-2.01%)
Oct 13, 2015 7.448 7.520 7.430 7.484 176,147 +0.02(+0.24%)
Oct 12, 2015 7.412 7.484 7.345 7.466 207,122 +0.07(+0.97%)
Oct 09, 2015 7.454 7.454 7.351 7.394 146,096 -0.04(-0.49%)
Oct 08, 2015 7.430 7.472 7.363 7.430 152,508 -0.01(-0.16%)
Oct 07, 2015 7.400 7.478 7.388 7.442 218,106 +0.05(+0.73%)
Oct 06, 2015 7.394 7.436 7.321 7.388 160,884 -0.01(-0.08%)
Oct 05, 2015 7.255 7.433 7.255 7.394 310,474 +0.14(+1.99%)
Oct 02, 2015 7.195 7.249 7.129 7.249 237,318 +0.05(+0.67%)
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.