Ares Commercial Real Estate Cor (NY: ACRE )

11.16 -0.19 (-1.67%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.571 7.624 7.341 7.382 756,592 -0.24(-3.10%)
Aug 28, 2015 7.665 7.694 7.565 7.618 440,884 -0.05(-0.69%)
Aug 27, 2015 7.535 7.771 7.535 7.671 584,017 +0.17(+2.20%)
Aug 26, 2015 7.506 7.547 7.370 7.506 519,978 +0.10(+1.35%)
Aug 25, 2015 7.470 7.559 7.370 7.406 588,866 +0.05(+0.72%)
Aug 24, 2015 7.299 7.500 7.075 7.352 724,218 -0.14(-1.81%)
Aug 21, 2015 7.429 7.571 7.417 7.488 419,560 -0.05(-0.63%)
Aug 20, 2015 7.559 7.665 7.488 7.535 390,947 -0.07(-0.93%)
Aug 19, 2015 7.559 7.700 7.541 7.606 631,805 +0.03(+0.39%)
Aug 18, 2015 7.683 7.736 7.565 7.576 534,697 -0.14(-1.76%)
Aug 17, 2015 7.565 7.765 7.553 7.712 886,777 +0.10(+1.32%)
Aug 14, 2015 7.482 7.624 7.476 7.612 502,289 +0.11(+1.41%)
Aug 13, 2015 7.535 7.547 7.470 7.506 284,850 -0.05(-0.62%)
Aug 12, 2015 7.429 7.553 7.406 7.553 298,892 +0.12(+1.59%)
Aug 11, 2015 7.364 7.547 7.341 7.435 509,254 +0.02(+0.24%)
Aug 10, 2015 7.411 7.535 7.376 7.417 433,275 +0.01(+0.16%)
Aug 07, 2015 7.364 7.464 7.323 7.406 443,777 +0.01(+0.08%)
Aug 06, 2015 7.441 7.518 7.375 7.400 651,374 -0.05(-0.63%)
Aug 05, 2015 7.500 7.518 7.358 7.447 582,308 -0.03(-0.39%)
Aug 04, 2015 7.512 7.541 7.447 7.476 515,923 -0.01(-0.16%)
Aug 03, 2015 7.364 7.500 7.352 7.488 900,640 +0.15(+2.01%)
Jul 31, 2015 7.347 7.400 7.329 7.341 718,155 +0.06(+0.89%)
Jul 30, 2015 7.152 7.299 7.081 7.276 888,808 +0.19(+2.66%)
Jul 29, 2015 7.075 7.122 7.040 7.087 217,999 +0.01(+0.08%)
Jul 28, 2015 7.058 7.164 7.040 7.081 485,764 +0.05(+0.75%)
Jul 27, 2015 7.016 7.099 6.999 7.028 337,972 +0.00(+0.00%)
Jul 24, 2015 7.016 7.069 6.993 7.028 336,761 +0.02(+0.25%)
Jul 23, 2015 7.075 7.128 7.010 7.010 361,703 -0.05(-0.75%)
Jul 22, 2015 7.040 7.117 7.028 7.064 382,310 +0.02(+0.25%)
Jul 21, 2015 7.052 7.152 7.016 7.046 207,550 -0.03(-0.42%)
Jul 20, 2015 7.111 7.120 7.040 7.075 209,711 -0.03(-0.41%)
Jul 17, 2015 7.075 7.128 7.051 7.105 134,185 +0.02(+0.33%)
Jul 16, 2015 7.064 7.122 7.052 7.081 241,388 +0.04(+0.59%)
Jul 15, 2015 7.087 7.093 7.010 7.040 192,854 -0.02(-0.33%)
Jul 14, 2015 7.010 7.069 7.005 7.064 256,106 +0.04(+0.59%)
Jul 13, 2015 7.016 7.075 6.999 7.022 200,535 +0.02(+0.25%)
Jul 10, 2015 6.981 7.034 6.981 7.005 214,662 +0.07(+1.02%)
Jul 09, 2015 7.005 7.046 6.898 6.934 274,477 -0.05(-0.68%)
Jul 08, 2015 6.922 7.016 6.904 6.981 707,655 +0.05(+0.77%)
Jul 07, 2015 6.822 6.940 6.816 6.928 436,915 +0.11(+1.56%)
Jul 06, 2015 6.804 6.845 6.745 6.822 426,737 +0.09(+1.40%)
Jul 02, 2015 6.751 6.727 6.727 6.727 93,960 -0.01(-0.09%)
Jul 01, 2015 6.739 6.763 6.704 6.733 155,244 +0.02(+0.26%)
Jun 30, 2015 6.745 6.775 6.698 6.716 222,407 -0.01(-0.09%)
Jun 29, 2015 6.716 6.786 6.674 6.722 357,934 -0.05(-0.70%)
Jun 26, 2015 6.727 6.816 6.651 6.769 835,393 +0.04(+0.61%)
Jun 25, 2015 6.779 6.791 6.693 6.727 212,697 -0.02(-0.26%)
Jun 24, 2015 6.774 6.791 6.727 6.745 235,388 -0.03(-0.43%)
Jun 23, 2015 6.779 6.826 6.699 6.774 281,930 -0.01(-0.09%)
Jun 22, 2015 6.814 6.849 6.768 6.779 229,154 +0.00(+0.00%)
Jun 19, 2015 6.722 6.791 6.681 6.779 364,654 +0.07(+1.03%)
Jun 18, 2015 6.635 6.722 6.635 6.710 195,137 +0.08(+1.13%)
Jun 17, 2015 6.601 6.641 6.508 6.635 239,742 +0.06(+0.97%)
Jun 16, 2015 6.572 6.583 6.543 6.572 146,666 -0.02(-0.26%)
Jun 15, 2015 6.629 6.629 6.549 6.589 168,761 -0.06(-0.95%)
Jun 12, 2015 6.664 6.693 6.614 6.652 128,443 -0.03(-0.52%)
Jun 11, 2015 6.612 6.693 6.601 6.687 120,860 +0.08(+1.13%)
Jun 10, 2015 6.641 6.641 6.577 6.612 141,146 +0.02(+0.26%)
Jun 09, 2015 6.629 6.650 6.589 6.595 73,104 -0.03(-0.52%)
Jun 08, 2015 6.635 6.641 6.572 6.629 82,891 +0.01(+0.09%)
Jun 05, 2015 6.635 6.695 6.572 6.624 156,065 -0.01(-0.17%)
Jun 04, 2015 6.727 6.754 6.629 6.635 313,529 -0.10(-1.46%)
Jun 03, 2015 6.808 6.808 6.727 6.733 177,763 -0.05(-0.77%)
Jun 02, 2015 6.797 6.843 6.751 6.785 180,548 -0.01(-0.17%)
Jun 01, 2015 6.756 6.820 6.704 6.797 104,447 +0.08(+1.12%)
May 29, 2015 6.751 6.751 6.693 6.722 186,211 -0.03(-0.51%)
May 28, 2015 6.756 6.774 6.693 6.756 82,676 -0.02(-0.34%)
May 27, 2015 6.716 6.791 6.699 6.779 94,750 +0.06(+0.94%)
May 26, 2015 6.722 6.756 6.670 6.716 196,064 -0.04(-0.60%)
May 22, 2015 6.774 6.756 6.756 6.756 100,525 -0.02(-0.34%)
May 21, 2015 6.872 6.872 6.762 6.779 157,112 -0.09(-1.34%)
May 20, 2015 6.860 6.924 6.843 6.872 336,669 +0.01(+0.17%)
May 19, 2015 6.872 6.872 6.814 6.860 201,036 +0.00(+0.00%)
May 18, 2015 6.849 6.872 6.820 6.860 283,722 +0.01(+0.08%)
May 15, 2015 6.797 6.872 6.779 6.854 355,185 +0.05(+0.76%)
May 14, 2015 6.774 6.808 6.768 6.802 461,823 +0.07(+1.03%)
May 13, 2015 6.699 6.781 6.699 6.733 167,828 +0.02(+0.34%)
May 12, 2015 6.635 6.739 6.566 6.710 231,225 +0.03(+0.52%)
May 11, 2015 6.693 6.716 6.670 6.676 214,618 +0.00(+0.00%)
May 08, 2015 6.647 6.676 6.612 6.676 206,234 +0.08(+1.14%)
May 07, 2015 6.526 6.664 6.502 6.601 333,253 +0.10(+1.51%)
May 06, 2015 6.531 6.577 6.462 6.502 207,863 +0.01(+0.09%)
May 05, 2015 6.554 6.577 6.474 6.497 250,869 -0.05(-0.79%)
May 04, 2015 6.554 6.577 6.520 6.549 109,109 +0.03(+0.44%)
May 01, 2015 6.560 6.560 6.491 6.520 110,947 -0.03(-0.44%)
Apr 30, 2015 6.658 6.658 6.543 6.549 137,894 -0.11(-1.65%)
Apr 29, 2015 6.635 6.687 6.606 6.658 159,441 +0.02(+0.26%)
Apr 28, 2015 6.618 6.676 6.549 6.641 182,805 +0.01(+0.09%)
Apr 27, 2015 6.647 6.687 6.606 6.635 87,249 -0.02(-0.26%)
Apr 24, 2015 6.652 6.693 6.618 6.652 105,816 +0.01(+0.17%)
Apr 23, 2015 6.641 6.695 6.606 6.641 315,178 +0.00(+0.00%)
Apr 22, 2015 6.641 6.651 6.583 6.641 107,612 +0.02(+0.26%)
Apr 21, 2015 6.601 6.658 6.577 6.624 501,432 +0.04(+0.61%)
Apr 20, 2015 6.577 6.606 6.549 6.583 168,752 +0.03(+0.53%)
Apr 17, 2015 6.520 6.572 6.502 6.549 169,868 +0.00(+0.00%)
Apr 16, 2015 6.554 6.606 6.543 6.549 222,675 +0.00(+0.00%)
Apr 15, 2015 6.577 6.577 6.520 6.549 238,505 +0.01(+0.09%)
Apr 14, 2015 6.508 6.566 6.485 6.543 136,457 +0.04(+0.62%)
Apr 13, 2015 6.468 6.537 6.468 6.502 128,310 +0.02(+0.27%)
Apr 10, 2015 6.474 6.507 6.456 6.485 140,983 +0.05(+0.81%)
Apr 09, 2015 6.491 6.497 6.352 6.433 196,144 -0.06(-0.98%)
Apr 08, 2015 6.352 6.497 6.301 6.497 305,396 +0.14(+2.18%)
Apr 07, 2015 6.410 6.422 6.324 6.358 314,763 -0.04(-0.63%)
Apr 06, 2015 6.376 6.445 6.331 6.399 223,622 +0.03(+0.54%)
Apr 02, 2015 6.364 6.364 6.364 6.364 476,975 -0.01(-0.18%)
Apr 01, 2015 6.387 6.445 6.358 6.376 584,530 +0.00(+0.00%)
Mar 31, 2015 6.399 6.427 6.329 6.376 758,793 -0.02(-0.36%)
Mar 30, 2015 6.416 6.427 6.370 6.399 278,612 +0.02(+0.36%)
Mar 27, 2015 6.312 6.439 6.291 6.376 397,539 +0.06(+1.01%)
Mar 26, 2015 6.329 6.408 6.267 6.312 723,273 -0.03(-0.44%)
Mar 25, 2015 6.430 6.487 6.340 6.340 602,058 -0.08(-1.32%)
Mar 24, 2015 6.493 6.526 6.419 6.425 410,595 -0.08(-1.30%)
Mar 23, 2015 6.509 6.566 6.504 6.509 240,239 -0.01(-0.09%)
Mar 20, 2015 6.430 6.532 6.414 6.515 671,243 +0.12(+1.94%)
Mar 19, 2015 6.402 6.442 6.380 6.391 237,296 -0.03(-0.44%)
Mar 18, 2015 6.453 6.459 6.374 6.419 500,299 -0.05(-0.70%)
Mar 17, 2015 6.476 6.509 6.453 6.464 208,634 -0.02(-0.35%)
Mar 16, 2015 6.498 6.509 6.447 6.487 155,735 +0.01(+0.09%)
Mar 13, 2015 6.493 6.493 6.425 6.481 215,679 -0.01(-0.09%)
Mar 12, 2015 6.459 6.504 6.436 6.487 241,932 +0.07(+1.05%)
Mar 11, 2015 6.447 6.476 6.391 6.419 195,942 -0.02(-0.26%)
Mar 10, 2015 6.493 6.543 6.430 6.436 204,859 -0.09(-1.38%)
Mar 09, 2015 6.560 6.572 6.402 6.526 541,011 -0.04(-0.60%)
Mar 06, 2015 6.617 6.673 6.549 6.566 253,970 -0.13(-1.94%)
Mar 05, 2015 6.882 6.882 6.696 6.696 373,790 -0.15(-2.22%)
Mar 04, 2015 6.848 6.848 6.797 6.848 119,221 +0.00(+0.00%)
Mar 03, 2015 6.854 6.893 6.792 6.848 123,059 +0.00(+0.00%)
Mar 02, 2015 6.797 6.870 6.746 6.848 176,305 +0.08(+1.17%)
Feb 27, 2015 6.797 6.820 6.758 6.769 270,088 -0.02(-0.25%)
Feb 26, 2015 6.763 6.820 6.724 6.786 168,042 +0.03(+0.50%)
Feb 25, 2015 6.808 6.825 6.746 6.752 156,605 -0.04(-0.58%)
Feb 24, 2015 6.814 6.814 6.769 6.792 75,055 -0.02(-0.33%)
Feb 23, 2015 6.780 6.814 6.696 6.814 173,419 +0.01(+0.17%)
Feb 20, 2015 6.882 6.882 6.792 6.803 157,111 -0.07(-0.99%)
Feb 19, 2015 6.910 6.921 6.848 6.870 90,756 -0.03(-0.49%)
Feb 18, 2015 6.938 6.949 6.848 6.904 128,836 -0.03(-0.49%)
Feb 17, 2015 6.848 6.978 6.848 6.938 184,137 +0.07(+1.07%)
Feb 13, 2015 6.927 6.865 6.865 6.865 124,982 -0.03(-0.41%)
Feb 12, 2015 6.797 6.899 6.797 6.893 131,846 +0.06(+0.91%)
Feb 11, 2015 6.803 6.882 6.780 6.831 103,540 +0.02(+0.33%)
Feb 10, 2015 6.797 6.814 6.684 6.808 137,277 +0.05(+0.75%)
Feb 09, 2015 6.854 6.887 6.741 6.758 157,128 -0.10(-1.40%)
Feb 06, 2015 6.949 6.949 6.842 6.854 136,130 -0.11(-1.54%)
Feb 05, 2015 6.854 6.966 6.854 6.961 207,634 +0.10(+1.48%)
Feb 04, 2015 6.938 6.938 6.854 6.859 182,339 -0.05(-0.73%)
Feb 03, 2015 6.927 6.966 6.852 6.910 175,149 +0.02(+0.33%)
Feb 02, 2015 6.786 6.966 6.769 6.887 472,856 +0.10(+1.50%)
Jan 30, 2015 6.814 6.831 6.769 6.786 210,639 -0.06(-0.82%)
Jan 29, 2015 6.820 6.842 6.752 6.842 147,940 +0.03(+0.50%)
Jan 28, 2015 6.814 6.820 6.758 6.808 237,266 +0.01(+0.17%)
Jan 27, 2015 6.854 6.854 6.775 6.797 133,279 -0.08(-1.23%)
Jan 26, 2015 6.780 6.887 6.769 6.882 172,591 +0.09(+1.33%)
Jan 23, 2015 6.854 6.870 6.786 6.792 124,220 -0.08(-1.15%)
Jan 22, 2015 6.803 6.876 6.803 6.870 139,539 +0.09(+1.33%)
Jan 21, 2015 6.820 6.882 6.724 6.780 140,622 -0.03(-0.50%)
Jan 20, 2015 6.927 6.966 6.792 6.814 175,528 -0.15(-2.19%)
Jan 16, 2015 6.854 6.978 6.797 6.966 225,067 +0.10(+1.48%)
Jan 15, 2015 6.865 6.882 6.741 6.865 242,382 +0.04(+0.58%)
Jan 14, 2015 6.696 6.837 6.611 6.825 279,971 +0.12(+1.77%)
Jan 13, 2015 6.588 6.707 6.555 6.707 312,135 +0.14(+2.15%)
Jan 12, 2015 6.560 6.605 6.487 6.566 132,584 +0.02(+0.34%)
Jan 09, 2015 6.588 6.622 6.509 6.543 95,463 -0.05(-0.77%)
Jan 08, 2015 6.600 6.605 6.532 6.594 173,029 +0.03(+0.52%)
Jan 07, 2015 6.476 6.566 6.408 6.560 165,783 +0.12(+1.84%)
Jan 06, 2015 6.493 6.520 6.289 6.442 300,736 -0.03(-0.52%)
Jan 05, 2015 6.504 6.566 6.453 6.476 201,360 -0.07(-1.03%)
Jan 02, 2015 6.509 6.566 6.453 6.543 77,490 +0.07(+1.05%)
Dec 31, 2014 6.566 6.476 6.476 6.476 359,879 -0.07(-1.03%)
Dec 30, 2014 6.498 6.583 6.459 6.543 265,523 +0.00(+0.00%)
Dec 29, 2014 6.493 6.594 6.478 6.543 266,828 +0.03(+0.43%)
Dec 26, 2014 6.537 6.565 6.504 6.515 187,239 -0.01(-0.08%)
Dec 24, 2014 6.543 6.521 6.521 6.521 209,009 -0.04(-0.59%)
Dec 23, 2014 6.543 6.559 6.493 6.559 195,902 +0.06(+0.85%)
Dec 22, 2014 6.570 6.626 6.478 6.504 300,240 -0.05(-0.76%)
Dec 19, 2014 6.543 6.614 6.515 6.554 354,700 +0.01(+0.17%)
Dec 18, 2014 6.576 6.583 6.487 6.543 424,474 +0.03(+0.42%)
Dec 17, 2014 6.383 6.515 6.349 6.515 337,724 +0.16(+2.52%)
Dec 16, 2014 6.388 6.454 6.349 6.355 283,179 -0.03(-0.52%)
Dec 15, 2014 6.532 6.532 6.366 6.388 299,649 -0.10(-1.62%)
Dec 12, 2014 6.543 6.592 6.493 6.493 153,316 -0.12(-1.75%)
Dec 11, 2014 6.576 6.648 6.570 6.609 424,119 +0.06(+0.93%)
Dec 10, 2014 6.642 6.675 6.532 6.548 291,345 -0.12(-1.74%)
Dec 09, 2014 6.526 6.686 6.515 6.664 328,817 +0.10(+1.60%)
Dec 08, 2014 6.559 6.596 6.515 6.559 317,379 +0.00(+0.00%)
Dec 05, 2014 6.587 6.614 6.548 6.559 220,258 -0.04(-0.59%)
Dec 04, 2014 6.603 6.620 6.548 6.598 236,521 -0.02(-0.25%)
Dec 03, 2014 6.592 6.637 6.587 6.614 141,007 +0.01(+0.17%)
Dec 02, 2014 6.526 6.614 6.526 6.603 85,985 +0.07(+1.10%)
Dec 01, 2014 6.559 6.603 6.532 6.532 486,994 -0.07(-1.00%)
Nov 28, 2014 6.603 6.626 6.570 6.598 91,806 +0.01(+0.08%)
Nov 26, 2014 6.565 6.592 6.592 6.592 122,254 +0.05(+0.76%)
Nov 25, 2014 6.537 6.543 6.510 6.543 144,942 +0.00(+0.00%)
Nov 24, 2014 6.526 6.543 6.504 6.543 171,739 +0.02(+0.34%)
Nov 21, 2014 6.637 6.637 6.521 6.521 130,944 -0.06(-0.92%)
Nov 20, 2014 6.537 6.596 6.521 6.581 166,173 +0.05(+0.76%)
Nov 19, 2014 6.642 6.648 6.531 6.532 127,024 -0.10(-1.58%)
Nov 18, 2014 6.603 6.653 6.587 6.637 184,959 +0.06(+0.84%)
Nov 17, 2014 6.576 6.626 6.543 6.581 144,296 -0.03(-0.50%)
Nov 14, 2014 6.653 6.653 6.603 6.614 177,882 -0.02(-0.25%)
Nov 13, 2014 6.653 6.668 6.609 6.631 162,016 +0.00(+0.00%)
Nov 12, 2014 6.598 6.675 6.587 6.631 238,798 +0.03(+0.50%)
Nov 11, 2014 6.626 6.648 6.576 6.598 433,140 -0.09(-1.32%)
Nov 10, 2014 6.592 6.686 6.549 6.686 465,236 +0.03(+0.50%)
Nov 07, 2014 6.581 6.675 6.565 6.653 256,301 +0.08(+1.26%)
Nov 06, 2014 6.664 6.675 6.565 6.570 314,284 -0.08(-1.16%)
Nov 05, 2014 6.598 6.670 6.598 6.648 106,413 +0.03(+0.42%)
Nov 04, 2014 6.631 6.648 6.576 6.620 210,304 -0.02(-0.25%)
Nov 03, 2014 6.703 6.725 6.620 6.637 202,076 -0.08(-1.15%)
Oct 31, 2014 6.730 6.736 6.672 6.714 169,933 +0.06(+0.83%)
Oct 30, 2014 6.653 6.703 6.598 6.659 345,508 +0.01(+0.08%)
Oct 29, 2014 6.764 6.780 6.648 6.653 250,619 -0.09(-1.31%)
Oct 28, 2014 6.648 6.741 6.592 6.741 183,626 +0.12(+1.75%)
Oct 27, 2014 6.603 6.609 6.609 6.626 198,995 +0.02(+0.25%)
Oct 24, 2014 6.664 6.675 6.587 6.609 96,369 -0.04(-0.58%)
Oct 23, 2014 6.603 6.675 6.581 6.648 204,843 +0.09(+1.35%)
Oct 22, 2014 6.697 6.730 6.554 6.559 269,249 -0.08(-1.25%)
Oct 21, 2014 6.609 6.686 6.565 6.642 298,981 +0.04(+0.67%)
Oct 20, 2014 6.521 6.614 6.521 6.598 173,574 +0.08(+1.19%)
Oct 17, 2014 6.548 6.548 6.493 6.521 189,707 +0.02(+0.34%)
Oct 16, 2014 6.460 6.559 6.454 6.499 378,197 +0.02(+0.26%)
Oct 15, 2014 6.449 6.515 6.410 6.482 255,243 +0.02(+0.26%)
Oct 14, 2014 6.476 6.548 6.427 6.465 267,983 +0.00(+0.00%)
Oct 13, 2014 6.449 6.504 6.410 6.465 260,287 +0.03(+0.43%)
Oct 10, 2014 6.394 6.487 6.377 6.438 435,886 +0.02(+0.26%)
Oct 09, 2014 6.493 6.537 6.421 6.421 168,817 -0.07(-1.02%)
Oct 08, 2014 6.388 6.543 6.300 6.487 271,372 +0.10(+1.56%)
Oct 07, 2014 6.388 6.438 6.382 6.388 150,588 -0.01(-0.17%)
Oct 06, 2014 6.394 6.482 6.372 6.399 176,270 +0.02(+0.35%)
Oct 03, 2014 6.499 6.499 6.366 6.377 292,535 -0.08(-1.20%)
Oct 02, 2014 6.482 6.487 6.388 6.454 215,696 -0.01(-0.17%)
Oct 01, 2014 6.471 6.504 6.432 6.465 307,948 +0.01(+0.17%)
Sep 30, 2014 6.548 6.548 6.454 6.454 640,576 -0.09(-1.35%)
Sep 29, 2014 6.581 6.581 6.504 6.543 303,817 -0.07(-1.00%)
Sep 26, 2014 6.554 6.620 6.515 6.609 204,720 +0.06(+0.93%)
Sep 25, 2014 6.559 6.591 6.494 6.548 286,488 +0.00(+0.00%)
Sep 24, 2014 6.548 6.575 6.532 6.548 283,036 +0.01(+0.08%)
Sep 23, 2014 6.575 6.575 6.537 6.543 234,553 -0.03(-0.41%)
Sep 22, 2014 6.570 6.596 6.554 6.570 201,979 +0.00(+0.00%)
Sep 19, 2014 6.656 6.662 6.559 6.570 703,906 -0.09(-1.30%)
Sep 18, 2014 6.689 6.689 6.624 6.656 159,179 -0.01(-0.16%)
Sep 17, 2014 6.689 6.727 6.640 6.667 103,815 -0.04(-0.56%)
Sep 16, 2014 6.656 6.710 6.629 6.705 164,758 +0.07(+1.06%)
Sep 15, 2014 6.727 6.727 6.624 6.635 326,778 -0.07(-1.05%)
Sep 12, 2014 6.759 6.759 6.689 6.705 255,129 -0.04(-0.64%)
Sep 11, 2014 6.732 6.775 6.716 6.748 121,879 +0.02(+0.32%)
Sep 10, 2014 6.737 6.765 6.710 6.727 134,701 -0.01(-0.16%)
Sep 09, 2014 6.786 6.813 6.716 6.737 499,726 -0.07(-1.03%)
Sep 08, 2014 6.786 6.819 6.781 6.808 176,788 +0.01(+0.16%)
Sep 05, 2014 6.775 6.824 6.759 6.797 173,251 +0.01(+0.08%)
Sep 04, 2014 6.802 6.835 6.802 6.792 173,622 +0.02(+0.24%)
Sep 03, 2014 6.813 6.829 6.759 6.775 335,217 -0.02(-0.24%)
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.