Ares Commercial Real Estate Cor (NY: ACRE )

12.11 -0.10 (-0.82%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.089 9.149 9.002 9.055 160,950 -0.03(-0.37%)
Feb 27, 2017 9.109 9.169 9.069 9.089 125,010 -0.03(-0.29%)
Feb 24, 2017 9.109 9.129 9.022 9.115 123,408 +0.00(+0.00%)
Feb 23, 2017 9.062 9.142 9.015 9.115 94,762 +0.07(+0.74%)
Feb 22, 2017 9.095 9.128 9.008 9.048 189,490 -0.05(-0.59%)
Feb 21, 2017 9.042 9.162 9.022 9.102 158,302 +0.05(+0.59%)
Feb 17, 2017 9.048 9.048 9.048 0 -0.02(-0.22%)
Feb 16, 2017 8.921 9.070 8.901 9.069 220,319 +0.10(+1.12%)
Feb 15, 2017 8.881 8.995 8.841 8.968 136,810 +0.05(+0.60%)
Feb 14, 2017 8.901 9.048 8.901 8.915 149,602 -0.02(-0.22%)
Feb 13, 2017 9.008 9.042 8.908 8.935 234,721 -0.01(-0.15%)
Feb 10, 2017 8.941 9.069 8.928 8.948 161,880 -0.03(-0.30%)
Feb 09, 2017 8.874 9.028 8.868 8.975 103,877 +0.08(+0.90%)
Feb 08, 2017 8.975 9.062 8.751 8.894 157,024 -0.06(-0.67%)
Feb 07, 2017 9.109 9.109 8.928 8.955 123,242 -0.13(-1.40%)
Feb 06, 2017 9.035 9.136 9.028 9.082 90,459 +0.07(+0.82%)
Feb 03, 2017 9.008 9.069 8.995 9.008 104,279 +0.06(+0.67%)
Feb 02, 2017 9.008 9.042 8.921 8.948 105,258 -0.01(-0.15%)
Feb 01, 2017 9.055 9.162 8.921 8.961 148,250 -0.07(-0.74%)
Jan 31, 2017 9.048 9.082 8.961 9.028 133,553 -0.05(-0.52%)
Jan 30, 2017 9.142 9.142 9.008 9.075 211,627 -0.07(-0.73%)
Jan 27, 2017 9.149 9.162 9.082 9.142 65,423 +0.00(+0.00%)
Jan 26, 2017 9.109 9.189 9.082 9.142 103,722 +0.02(+0.22%)
Jan 25, 2017 9.236 9.236 9.109 9.122 88,960 -0.07(-0.80%)
Jan 24, 2017 9.130 9.243 9.109 9.196 121,056 +0.06(+0.66%)
Jan 23, 2017 9.149 9.189 9.082 9.136 117,026 +0.01(+0.15%)
Jan 20, 2017 9.142 9.209 9.102 9.122 164,603 -0.07(-0.73%)
Jan 19, 2017 9.276 9.276 9.162 9.189 108,078 -0.13(-1.37%)
Jan 18, 2017 9.370 9.370 9.273 9.316 91,937 +0.00(+0.00%)
Jan 17, 2017 9.290 9.403 9.269 9.316 120,075 -0.01(-0.14%)
Jan 13, 2017 9.330 9.330 9.330 0 +0.01(+0.14%)
Jan 12, 2017 9.330 9.350 9.236 9.316 95,438 -0.03(-0.36%)
Jan 11, 2017 9.370 9.446 9.276 9.350 123,456 -0.04(-0.43%)
Jan 10, 2017 9.316 9.417 9.263 9.390 184,477 +0.07(+0.79%)
Jan 09, 2017 9.417 9.477 9.283 9.316 151,497 -0.05(-0.50%)
Jan 06, 2017 9.437 9.491 9.357 9.363 140,314 -0.07(-0.78%)
Jan 05, 2017 9.477 9.504 9.417 9.437 195,664 -0.05(-0.56%)
Jan 04, 2017 9.397 9.497 9.397 9.491 179,973 +0.06(+0.64%)
Jan 03, 2017 9.263 9.444 9.216 9.430 219,904 +0.23(+2.55%)
Dec 30, 2016 9.196 9.196 9.196 0 -0.01(-0.07%)
Dec 29, 2016 9.063 9.256 9.062 9.203 130,395 +0.05(+0.51%)
Dec 28, 2016 9.109 9.196 9.075 9.156 186,206 +0.06(+0.66%)
Dec 27, 2016 9.240 9.240 9.049 9.095 172,473 -0.06(-0.65%)
Dec 23, 2016 9.154 9.154 9.154 0 +0.00(+0.00%)
Dec 22, 2016 9.076 9.187 9.030 9.154 215,570 +0.09(+1.02%)
Dec 21, 2016 8.951 9.105 8.951 9.062 206,851 +0.05(+0.58%)
Dec 20, 2016 8.760 9.016 8.760 9.010 307,775 +0.24(+2.70%)
Dec 19, 2016 8.708 8.780 8.570 8.773 213,713 +0.12(+1.37%)
Dec 16, 2016 8.629 8.816 8.609 8.655 459,242 +0.01(+0.15%)
Dec 15, 2016 9.043 9.043 8.622 8.642 619,436 -0.53(-5.73%)
Dec 14, 2016 9.286 9.293 9.135 9.168 206,091 -0.03(-0.36%)
Dec 13, 2016 9.358 9.417 9.168 9.200 201,698 -0.12(-1.34%)
Dec 12, 2016 9.378 9.457 9.293 9.325 226,596 -0.05(-0.56%)
Dec 09, 2016 9.312 9.401 9.312 9.378 197,465 +0.08(+0.85%)
Dec 08, 2016 9.181 9.332 9.168 9.299 273,221 +0.13(+1.43%)
Dec 07, 2016 9.200 9.266 9.164 9.168 164,609 -0.05(-0.50%)
Dec 06, 2016 9.194 9.266 9.161 9.214 156,482 +0.02(+0.21%)
Dec 05, 2016 8.957 9.194 8.957 9.194 193,264 +0.24(+2.64%)
Dec 02, 2016 8.918 9.089 8.905 8.957 386,571 +0.06(+0.66%)
Dec 01, 2016 8.951 8.951 8.813 8.898 254,985 +0.01(+0.07%)
Nov 30, 2016 8.984 9.003 8.826 8.892 245,201 -0.12(-1.38%)
Nov 29, 2016 8.951 9.016 8.938 9.016 148,177 +0.09(+1.03%)
Nov 28, 2016 8.872 9.003 8.872 8.924 208,251 +0.01(+0.15%)
Nov 25, 2016 8.905 8.918 8.832 8.911 68,508 +0.07(+0.82%)
Nov 23, 2016 8.839 8.839 8.839 0 -0.13(-1.47%)
Nov 22, 2016 8.997 9.069 8.934 8.970 223,943 +0.05(+0.52%)
Nov 21, 2016 8.924 8.986 8.859 8.924 160,632 +0.05(+0.52%)
Nov 18, 2016 8.760 8.903 8.629 8.878 263,663 +0.15(+1.73%)
Nov 17, 2016 8.773 8.806 8.721 8.727 99,533 -0.02(-0.23%)
Nov 16, 2016 8.734 8.767 8.688 8.747 180,683 +0.04(+0.45%)
Nov 15, 2016 8.727 8.767 8.629 8.708 194,781 -0.05(-0.60%)
Nov 14, 2016 8.786 8.819 8.701 8.760 155,440 +0.02(+0.23%)
Nov 11, 2016 8.609 8.806 8.589 8.740 295,842 +0.14(+1.60%)
Nov 10, 2016 8.662 8.754 8.510 8.602 345,454 +0.02(+0.23%)
Nov 09, 2016 8.366 8.629 8.347 8.583 272,802 +0.03(+0.38%)
Nov 08, 2016 8.543 8.622 8.543 8.550 153,984 -0.05(-0.54%)
Nov 07, 2016 8.517 8.694 8.514 8.596 323,052 +0.16(+1.87%)
Nov 04, 2016 8.208 8.484 8.208 8.438 309,141 +0.19(+2.31%)
Nov 03, 2016 8.208 8.451 8.044 8.248 332,267 -0.12(-1.49%)
Nov 02, 2016 8.445 8.458 8.353 8.372 230,315 -0.05(-0.62%)
Nov 01, 2016 8.635 8.721 8.406 8.425 199,827 -0.20(-2.29%)
Oct 31, 2016 8.609 8.655 8.570 8.622 291,493 +0.04(+0.46%)
Oct 28, 2016 8.616 8.648 8.517 8.583 139,103 +0.01(+0.08%)
Oct 27, 2016 8.734 8.734 8.524 8.576 325,829 -0.12(-1.44%)
Oct 26, 2016 8.786 8.924 8.675 8.701 217,712 -0.11(-1.19%)
Oct 25, 2016 8.675 8.819 8.675 8.806 272,659 +0.11(+1.21%)
Oct 24, 2016 8.694 8.775 8.642 8.701 196,905 +0.06(+0.68%)
Oct 21, 2016 8.458 8.645 8.449 8.642 230,407 +0.11(+1.23%)
Oct 20, 2016 8.497 8.543 8.438 8.537 103,630 +0.03(+0.39%)
Oct 19, 2016 8.412 8.510 8.386 8.504 105,242 +0.09(+1.09%)
Oct 18, 2016 8.412 8.458 8.366 8.412 79,121 +0.07(+0.79%)
Oct 17, 2016 8.372 8.386 8.320 8.346 104,426 -0.01(-0.08%)
Oct 14, 2016 8.412 8.418 8.340 8.353 138,056 -0.03(-0.39%)
Oct 13, 2016 8.386 8.425 8.340 8.386 150,274 +0.00(+0.00%)
Oct 12, 2016 8.294 8.432 8.248 8.386 250,490 +0.10(+1.19%)
Oct 11, 2016 8.340 8.359 8.267 8.287 201,561 -0.03(-0.32%)
Oct 10, 2016 8.175 8.359 8.175 8.313 198,142 +0.13(+1.61%)
Oct 07, 2016 8.202 8.234 8.142 8.182 157,488 -0.02(-0.24%)
Oct 06, 2016 8.248 8.248 8.121 8.202 190,265 -0.01(-0.16%)
Oct 05, 2016 8.188 8.234 8.149 8.215 180,964 +0.03(+0.32%)
Oct 04, 2016 8.215 8.313 8.182 8.188 302,974 -0.03(-0.32%)
Oct 03, 2016 8.274 8.274 8.169 8.215 201,753 -0.07(-0.79%)
Sep 30, 2016 8.274 8.326 8.241 8.280 170,357 +0.03(+0.40%)
Sep 29, 2016 8.248 8.274 8.169 8.248 223,984 -0.04(-0.48%)
Sep 28, 2016 8.169 8.287 8.142 8.287 233,110 +0.12(+1.45%)
Sep 27, 2016 8.149 8.182 8.091 8.169 212,339 +0.05(+0.55%)
Sep 26, 2016 8.201 8.240 8.117 8.124 166,800 -0.08(-0.94%)
Sep 23, 2016 8.310 8.343 8.201 8.201 261,322 -0.15(-1.77%)
Sep 22, 2016 8.162 8.362 8.162 8.349 228,176 +0.20(+2.45%)
Sep 21, 2016 8.079 8.182 8.025 8.149 121,540 +0.07(+0.88%)
Sep 20, 2016 8.104 8.124 8.014 8.079 405,806 +0.04(+0.48%)
Sep 19, 2016 8.014 8.104 8.014 8.040 287,921 +0.03(+0.40%)
Sep 16, 2016 8.066 8.169 7.969 8.008 737,530 -0.02(-0.24%)
Sep 15, 2016 7.866 8.034 7.821 8.027 368,960 +0.19(+2.38%)
Sep 14, 2016 7.982 8.059 7.808 7.840 673,414 -0.11(-1.38%)
Sep 13, 2016 7.988 7.995 7.924 7.950 239,396 -0.09(-1.12%)
Sep 12, 2016 7.924 8.053 7.815 8.040 208,602 +0.09(+1.13%)
Sep 09, 2016 8.182 8.182 7.943 7.950 325,623 -0.27(-3.29%)
Sep 08, 2016 8.207 8.233 8.143 8.220 204,516 +0.01(+0.16%)
Sep 07, 2016 8.233 8.265 8.182 8.207 379,873 -0.01(-0.08%)
Sep 06, 2016 8.162 8.285 8.046 8.214 363,852 +0.07(+0.87%)
Sep 02, 2016 8.072 8.143 8.143 8.143 327,008 +0.07(+0.88%)
Sep 01, 2016 8.053 8.124 7.988 8.072 343,009 -0.02(-0.24%)
Aug 31, 2016 8.175 8.182 8.046 8.091 296,990 -0.02(-0.24%)
Aug 30, 2016 8.156 8.191 7.995 8.111 357,620 +0.03(+0.40%)
Aug 29, 2016 8.072 8.175 7.995 8.079 376,773 +0.04(+0.48%)
Aug 26, 2016 8.079 8.095 7.950 8.040 209,358 -0.01(-0.08%)
Aug 25, 2016 8.085 8.091 7.950 8.046 387,245 -0.01(-0.08%)
Aug 24, 2016 8.130 8.130 8.034 8.053 163,408 -0.08(-0.95%)
Aug 23, 2016 8.053 8.201 8.053 8.130 161,750 +0.08(+0.96%)
Aug 22, 2016 8.066 8.117 7.976 8.053 173,659 +0.01(+0.16%)
Aug 19, 2016 8.040 8.124 7.976 8.040 256,163 -0.01(-0.16%)
Aug 18, 2016 8.021 8.143 8.021 8.053 187,513 +0.03(+0.32%)
Aug 17, 2016 8.027 8.066 7.931 8.027 129,714 +0.02(+0.24%)
Aug 16, 2016 8.053 8.059 7.931 8.008 181,161 -0.05(-0.56%)
Aug 15, 2016 8.072 8.117 8.001 8.053 198,802 -0.03(-0.40%)
Aug 12, 2016 8.079 8.194 8.053 8.085 171,076 -0.05(-0.63%)
Aug 11, 2016 8.233 8.233 8.117 8.137 200,120 -0.10(-1.17%)
Aug 10, 2016 8.343 8.343 8.207 8.233 114,650 -0.08(-0.93%)
Aug 09, 2016 8.368 8.368 8.252 8.310 157,834 -0.06(-0.69%)
Aug 08, 2016 8.362 8.413 8.340 8.368 221,449 +0.01(+0.08%)
Aug 05, 2016 8.240 8.362 8.207 8.362 300,316 +0.13(+1.56%)
Aug 04, 2016 8.175 8.310 8.175 8.233 300,882 +0.10(+1.27%)
Aug 03, 2016 8.117 8.149 8.066 8.130 242,112 -0.01(-0.08%)
Aug 02, 2016 8.207 8.207 8.117 8.137 197,390 -0.07(-0.86%)
Aug 01, 2016 8.162 8.288 8.162 8.207 229,243 +0.03(+0.39%)
Jul 29, 2016 8.278 8.317 8.162 8.175 319,210 -0.14(-1.63%)
Jul 28, 2016 8.368 8.368 8.285 8.310 139,517 -0.03(-0.31%)
Jul 27, 2016 8.336 8.355 8.252 8.336 293,222 +0.01(+0.15%)
Jul 26, 2016 8.278 8.336 8.190 8.323 293,827 +0.15(+1.89%)
Jul 25, 2016 8.201 8.201 8.098 8.169 146,307 +0.01(+0.16%)
Jul 22, 2016 8.143 8.201 8.098 8.156 89,813 +0.01(+0.08%)
Jul 21, 2016 8.233 8.240 8.130 8.149 122,195 -0.07(-0.86%)
Jul 20, 2016 8.124 8.233 8.085 8.220 184,922 +0.08(+0.95%)
Jul 19, 2016 8.130 8.175 8.098 8.143 101,350 +0.01(+0.08%)
Jul 18, 2016 8.079 8.162 8.027 8.137 195,344 +0.12(+1.44%)
Jul 15, 2016 8.053 8.066 7.988 8.021 167,903 +0.03(+0.32%)
Jul 14, 2016 7.905 8.091 7.821 7.995 247,428 -0.11(-1.35%)
Jul 13, 2016 8.169 8.182 8.079 8.104 120,047 -0.04(-0.47%)
Jul 12, 2016 8.079 8.220 8.079 8.143 205,257 +0.04(+0.48%)
Jul 11, 2016 7.982 8.124 7.911 8.104 128,884 +0.14(+1.78%)
Jul 08, 2016 7.885 7.982 7.873 7.963 135,818 +0.09(+1.14%)
Jul 07, 2016 7.866 7.879 7.834 7.873 82,647 -0.04(-0.49%)
Jul 06, 2016 7.879 7.937 7.782 7.911 109,979 +0.05(+0.66%)
Jul 05, 2016 7.898 7.918 7.808 7.860 112,455 -0.06(-0.73%)
Jul 01, 2016 7.853 7.918 7.918 7.918 197,914 +0.01(+0.08%)
Jun 30, 2016 7.770 7.924 7.667 7.911 266,918 +0.24(+3.10%)
Jun 29, 2016 7.802 7.821 7.667 7.673 156,203 -0.08(-1.00%)
Jun 28, 2016 7.525 7.815 7.525 7.750 194,042 +0.23(+2.99%)
Jun 27, 2016 7.745 7.745 7.399 7.525 389,127 -0.20(-2.61%)
Jun 24, 2016 7.657 7.752 7.556 7.727 343,014 -0.01(-0.16%)
Jun 23, 2016 7.739 7.815 7.714 7.739 149,874 +0.03(+0.41%)
Jun 22, 2016 7.777 7.777 7.682 7.708 106,146 -0.03(-0.41%)
Jun 21, 2016 7.871 7.871 7.714 7.739 160,056 -0.08(-1.05%)
Jun 20, 2016 7.827 7.909 7.777 7.821 294,701 +0.05(+0.65%)
Jun 17, 2016 7.701 7.777 7.632 7.771 501,913 +0.09(+1.15%)
Jun 16, 2016 7.588 7.695 7.494 7.682 127,300 +0.07(+0.91%)
Jun 15, 2016 7.582 7.664 7.538 7.613 107,013 +0.04(+0.50%)
Jun 14, 2016 7.657 7.676 7.525 7.575 173,196 -0.09(-1.15%)
Jun 13, 2016 7.676 7.764 7.607 7.664 128,667 -0.01(-0.16%)
Jun 10, 2016 7.739 7.815 7.664 7.676 143,256 -0.14(-1.77%)
Jun 09, 2016 7.682 7.834 7.645 7.815 265,912 +0.13(+1.72%)
Jun 08, 2016 7.607 7.727 7.607 7.682 167,887 +0.06(+0.83%)
Jun 07, 2016 7.645 7.670 7.574 7.619 157,657 +0.01(+0.08%)
Jun 06, 2016 7.544 7.651 7.494 7.613 207,777 +0.10(+1.34%)
Jun 03, 2016 7.582 7.626 7.481 7.512 77,362 -0.06(-0.75%)
Jun 02, 2016 7.651 7.651 7.531 7.569 97,853 -0.05(-0.66%)
Jun 01, 2016 7.481 7.664 7.456 7.619 214,682 +0.08(+1.00%)
May 31, 2016 7.556 7.569 7.412 7.544 150,722 +0.03(+0.42%)
May 27, 2016 7.475 7.512 7.512 7.512 112,115 +0.09(+1.19%)
May 26, 2016 7.462 7.512 7.418 7.424 111,230 -0.04(-0.59%)
May 25, 2016 7.449 7.538 7.393 7.468 125,172 +0.01(+0.17%)
May 24, 2016 7.525 7.601 7.437 7.456 223,481 -0.06(-0.84%)
May 23, 2016 7.424 7.531 7.311 7.519 379,548 +0.09(+1.27%)
May 20, 2016 7.172 7.431 7.166 7.424 180,980 +0.27(+3.79%)
May 19, 2016 7.456 7.456 7.141 7.153 261,500 -0.34(-4.54%)
May 18, 2016 7.021 7.607 6.990 7.494 966,817 +0.47(+6.73%)
May 17, 2016 7.084 7.204 7.015 7.021 284,404 -0.09(-1.33%)
May 16, 2016 7.084 7.172 7.084 7.116 318,582 +0.03(+0.44%)
May 13, 2016 7.097 7.179 7.059 7.084 300,755 +0.00(+0.00%)
May 12, 2016 7.286 7.356 7.065 7.084 333,464 -0.20(-2.68%)
May 11, 2016 7.342 7.355 7.248 7.279 102,963 -0.06(-0.86%)
May 10, 2016 7.330 7.380 7.261 7.342 193,672 +0.04(+0.52%)
May 09, 2016 7.292 7.405 7.292 7.305 244,695 +0.01(+0.17%)
May 06, 2016 7.072 7.393 7.072 7.292 250,701 +0.21(+3.02%)
May 05, 2016 7.229 7.481 7.072 7.078 245,153 -0.39(-5.23%)
May 04, 2016 7.393 7.519 7.355 7.468 134,784 +0.03(+0.34%)
May 03, 2016 7.550 7.582 7.355 7.443 112,155 -0.14(-1.83%)
May 02, 2016 7.556 7.601 7.462 7.582 156,191 +0.03(+0.33%)
Apr 29, 2016 7.449 7.563 7.368 7.556 205,131 +0.11(+1.52%)
Apr 28, 2016 7.494 7.544 7.431 7.443 130,938 -0.13(-1.66%)
Apr 27, 2016 7.374 7.607 7.374 7.569 144,821 +0.17(+2.30%)
Apr 26, 2016 7.368 7.412 7.273 7.399 198,355 +0.04(+0.60%)
Apr 25, 2016 7.292 7.368 7.210 7.355 106,473 +0.06(+0.86%)
Apr 22, 2016 7.273 7.349 7.210 7.292 100,098 +0.01(+0.17%)
Apr 21, 2016 7.324 7.393 7.235 7.279 104,008 +0.00(+0.00%)
Apr 20, 2016 7.248 7.330 7.210 7.279 123,514 +0.03(+0.35%)
Apr 19, 2016 7.286 7.292 7.210 7.254 130,749 +0.02(+0.26%)
Apr 18, 2016 7.248 7.298 7.191 7.235 246,979 -0.04(-0.61%)
Apr 15, 2016 7.324 7.399 7.242 7.279 169,332 -0.03(-0.43%)
Apr 14, 2016 7.305 7.342 7.229 7.311 194,991 -0.01(-0.09%)
Apr 13, 2016 7.324 7.374 7.261 7.317 110,889 +0.01(+0.17%)
Apr 12, 2016 7.279 7.361 7.223 7.305 120,520 +0.04(+0.52%)
Apr 11, 2016 7.298 7.399 7.267 7.267 181,342 +0.00(+0.00%)
Apr 08, 2016 7.242 7.273 7.191 7.267 134,643 +0.07(+0.96%)
Apr 07, 2016 7.160 7.223 7.109 7.198 144,036 +0.03(+0.35%)
Apr 06, 2016 7.046 7.267 6.990 7.172 225,782 +0.11(+1.61%)
Apr 05, 2016 6.883 7.078 6.883 7.059 237,568 +0.15(+2.19%)
Apr 04, 2016 6.952 7.032 6.898 6.908 201,226 -0.06(-0.81%)
Apr 01, 2016 6.858 6.983 6.845 6.965 125,936 +0.07(+1.00%)
Mar 31, 2016 6.839 6.958 6.826 6.895 249,499 +0.09(+1.39%)
Mar 30, 2016 6.952 6.965 6.769 6.801 173,459 -0.13(-1.82%)
Mar 29, 2016 6.744 6.958 6.618 6.927 216,079 +0.21(+3.09%)
Mar 28, 2016 6.602 6.793 6.578 6.719 214,239 +0.13(+1.96%)
Mar 24, 2016 6.627 6.590 6.590 6.590 253,282 -0.09(-1.38%)
Mar 23, 2016 6.830 6.864 6.682 6.682 146,129 -0.18(-2.69%)
Mar 22, 2016 6.608 6.873 6.559 6.867 205,062 +0.24(+3.62%)
Mar 21, 2016 6.516 6.682 6.498 6.627 158,857 +0.14(+2.08%)
Mar 18, 2016 6.565 6.706 6.485 6.492 356,458 -0.03(-0.47%)
Mar 17, 2016 6.418 6.559 6.359 6.522 328,429 +0.09(+1.34%)
Mar 16, 2016 6.338 6.485 6.307 6.436 110,193 +0.07(+1.16%)
Mar 15, 2016 6.412 6.449 6.329 6.362 141,119 -0.05(-0.77%)
Mar 14, 2016 6.412 6.430 6.327 6.412 127,560 +0.00(+0.00%)
Mar 11, 2016 6.344 6.436 6.307 6.412 115,158 +0.07(+1.16%)
Mar 10, 2016 6.369 6.369 6.246 6.338 160,714 -0.01(-0.19%)
Mar 09, 2016 6.252 6.356 6.205 6.350 106,905 +0.12(+1.87%)
Mar 08, 2016 6.239 6.270 6.184 6.233 106,409 -0.04(-0.59%)
Mar 07, 2016 6.178 6.289 6.153 6.270 100,066 +0.08(+1.29%)
Mar 04, 2016 6.184 6.215 6.147 6.190 293,117 -0.01(-0.10%)
Mar 03, 2016 6.233 6.319 6.178 6.196 259,529 -0.04(-0.59%)
Mar 02, 2016 6.295 6.332 6.024 6.233 359,534 -0.13(-2.03%)
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.