Ares Commercial Real Estate Cor (NY: ACRE )

13.73 -0.08 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.00 12.02 11.77 11.98 94,911 +0.05(+0.42%)
May 27, 2016 11.87 11.93 11.93 11.93 70,600 +0.14(+1.19%)
May 26, 2016 11.85 11.93 11.78 11.79 70,043 -0.07(-0.59%)
May 25, 2016 11.83 11.97 11.74 11.86 78,822 +0.02(+0.17%)
May 24, 2016 11.95 12.07 11.81 11.84 140,728 -0.10(-0.84%)
May 23, 2016 11.79 11.96 11.61 11.94 239,005 +0.15(+1.27%)
May 20, 2016 11.39 11.80 11.38 11.79 113,965 +0.43(+3.79%)
May 19, 2016 11.84 11.84 11.34 11.36 164,669 -0.54(-4.54%)
May 18, 2016 11.15 12.08 11.10 11.90 608,813 +0.75(+6.73%)
May 17, 2016 11.25 11.44 11.14 11.15 179,092 -0.15(-1.33%)
May 16, 2016 11.25 11.39 11.25 11.30 200,614 +0.05(+0.44%)
May 13, 2016 11.27 11.40 11.21 11.25 189,388 +0.00(+0.00%)
May 12, 2016 11.57 11.68 11.22 11.25 209,985 -0.31(-2.68%)
May 11, 2016 11.66 11.68 11.51 11.56 64,837 -0.10(-0.86%)
May 10, 2016 11.64 11.72 11.53 11.66 121,957 +0.06(+0.52%)
May 09, 2016 11.58 11.76 11.58 11.60 154,087 +0.02(+0.17%)
May 06, 2016 11.23 11.74 11.23 11.58 157,869 +0.34(+3.02%)
May 05, 2016 11.48 11.88 11.23 11.24 154,375 -0.62(-5.23%)
May 04, 2016 11.74 11.94 11.68 11.86 84,875 +0.04(+0.34%)
May 03, 2016 11.99 12.04 11.68 11.82 70,625 -0.22(-1.83%)
May 02, 2016 12.00 12.07 11.85 12.04 98,355 +0.04(+0.33%)
Apr 29, 2016 11.83 12.01 11.70 12.00 129,173 +0.18(+1.52%)
Apr 28, 2016 11.90 11.98 11.80 11.82 82,453 -0.20(-1.66%)
Apr 27, 2016 11.71 12.08 11.71 12.02 91,195 +0.27(+2.30%)
Apr 26, 2016 11.70 11.77 11.55 11.75 124,906 +0.07(+0.60%)
Apr 25, 2016 11.58 11.70 11.45 11.68 67,047 +0.10(+0.86%)
Apr 22, 2016 11.55 11.67 11.45 11.58 63,033 +0.02(+0.17%)
Apr 21, 2016 11.63 11.74 11.49 11.56 65,495 +0.00(+0.00%)
Apr 20, 2016 11.51 11.64 11.45 11.56 77,778 +0.04(+0.35%)
Apr 19, 2016 11.57 11.58 11.45 11.52 82,334 +0.03(+0.26%)
Apr 18, 2016 11.51 11.59 11.42 11.49 155,525 -0.07(-0.61%)
Apr 15, 2016 11.63 11.75 11.50 11.56 106,630 -0.05(-0.43%)
Apr 14, 2016 11.60 11.66 11.48 11.61 122,788 -0.01(-0.09%)
Apr 13, 2016 11.63 11.71 11.53 11.62 69,828 +0.02(+0.17%)
Apr 12, 2016 11.56 11.69 11.47 11.60 75,893 +0.06(+0.52%)
Apr 11, 2016 11.59 11.75 11.54 11.54 114,193 +0.00(+0.00%)
Apr 08, 2016 11.50 11.55 11.42 11.54 84,786 +0.11(+0.96%)
Apr 07, 2016 11.37 11.47 11.29 11.43 90,701 +0.04(+0.35%)
Apr 06, 2016 11.19 11.54 11.10 11.39 142,177 +0.18(+1.61%)
Apr 05, 2016 10.93 11.24 10.93 11.21 149,599 +0.24(+2.19%)
Apr 04, 2016 11.04 11.17 10.96 10.97 126,714 -0.09(-0.81%)
Apr 01, 2016 10.89 11.09 10.87 11.06 79,303 +0.11(+1.00%)
Mar 31, 2016 10.86 11.05 10.84 10.95 157,112 +0.15(+1.39%)
Mar 30, 2016 11.04 11.06 10.75 10.80 109,229 -0.20(-1.82%)
Mar 29, 2016 10.71 11.05 10.51 11.00 136,067 +0.07(+0.64%)
Mar 28, 2016 10.74 11.05 10.70 10.93 131,699 +0.21(+1.96%)
Mar 24, 2016 10.78 10.72 10.72 10.72 155,700 -0.15(-1.38%)
Mar 23, 2016 11.11 11.17 10.87 10.87 89,830 -0.30(-2.69%)
Mar 22, 2016 10.75 11.18 10.67 11.17 126,058 +0.39(+3.62%)
Mar 21, 2016 10.60 10.87 10.57 10.78 97,654 +0.22(+2.08%)
Mar 18, 2016 10.68 10.91 10.55 10.56 219,125 -0.05(-0.47%)
Mar 17, 2016 10.44 10.67 10.35 10.61 201,895 +0.14(+1.34%)
Mar 16, 2016 10.31 10.55 10.26 10.47 67,739 +0.12(+1.16%)
Mar 15, 2016 10.43 10.49 10.29 10.35 86,750 -0.08(-0.77%)
Mar 14, 2016 10.43 10.46 10.29 10.43 78,415 +0.00(+0.00%)
Mar 11, 2016 10.32 10.47 10.26 10.43 70,791 +0.12(+1.16%)
Mar 10, 2016 10.36 10.36 10.16 10.31 98,796 -0.02(-0.19%)
Mar 09, 2016 10.17 10.34 10.09 10.33 65,718 +0.19(+1.87%)
Mar 08, 2016 10.15 10.20 10.06 10.14 65,413 -0.06(-0.59%)
Mar 07, 2016 10.05 10.23 10.01 10.20 61,514 +0.13(+1.29%)
Mar 04, 2016 10.06 10.11 10.00 10.07 180,188 -0.01(-0.10%)
Mar 03, 2016 10.14 10.28 10.05 10.08 159,540 -0.06(-0.59%)
Mar 02, 2016 10.24 10.30 9.800 10.14 221,016 -0.21(-2.03%)
Mar 01, 2016 10.25 10.72 10.23 10.35 277,303 +0.60(+6.15%)
Feb 29, 2016 9.650 9.830 9.650 9.750 104,495 +0.06(+0.62%)
Feb 26, 2016 10.03 10.19 9.640 9.690 91,104 -0.34(-3.39%)
Feb 25, 2016 9.840 10.03 9.710 10.03 123,389 +0.19(+1.93%)
Feb 24, 2016 9.460 9.870 9.310 9.840 107,460 +0.25(+2.61%)
Feb 23, 2016 9.680 9.750 9.280 9.590 116,411 -0.08(-0.83%)
Feb 22, 2016 9.630 9.850 9.460 9.670 140,449 +0.10(+1.04%)
Feb 19, 2016 9.610 9.795 9.560 9.570 65,568 -0.06(-0.62%)
Feb 18, 2016 9.900 9.923 9.610 9.630 83,478 -0.29(-2.92%)
Feb 17, 2016 9.980 10.08 9.840 9.920 88,732 +0.03(+0.30%)
Feb 16, 2016 9.420 9.910 9.410 9.890 205,253 +0.53(+5.66%)
Feb 12, 2016 9.090 9.360 9.360 9.360 96,900 +0.34(+3.77%)
Feb 11, 2016 9.150 9.290 8.910 9.020 100,194 -0.27(-2.91%)
Feb 10, 2016 9.360 9.420 9.260 9.290 162,969 +0.00(+0.00%)
Feb 09, 2016 9.380 9.400 8.930 9.290 201,711 -0.16(-1.69%)
Feb 08, 2016 9.760 9.760 9.400 9.450 235,465 -0.35(-3.57%)
Feb 05, 2016 10.11 10.12 9.750 9.800 247,502 -0.36(-3.54%)
Feb 04, 2016 10.55 10.74 10.16 10.16 207,091 -0.39(-3.70%)
Feb 03, 2016 10.61 10.70 10.45 10.55 101,530 -0.02(-0.19%)
Feb 02, 2016 10.59 10.71 10.28 10.57 87,174 -0.13(-1.21%)
Feb 01, 2016 10.60 10.79 10.47 10.70 100,986 +0.04(+0.38%)
Jan 29, 2016 10.48 10.82 10.48 10.66 204,879 +0.24(+2.30%)
Jan 28, 2016 10.52 10.60 10.36 10.42 58,028 +0.00(+0.00%)
Jan 27, 2016 10.60 10.65 10.38 10.42 96,216 -0.15(-1.42%)
Jan 26, 2016 10.39 10.59 10.38 10.57 86,702 +0.19(+1.83%)
Jan 25, 2016 10.63 10.68 10.37 10.38 78,133 -0.32(-2.99%)
Jan 22, 2016 10.58 10.79 10.49 10.70 75,532 +0.28(+2.69%)
Jan 21, 2016 10.40 10.63 10.20 10.42 111,548 +0.05(+0.48%)
Jan 20, 2016 10.56 10.56 9.600 10.37 248,836 -0.28(-2.63%)
Jan 19, 2016 10.86 11.10 10.55 10.65 117,402 -0.19(-1.75%)
Jan 15, 2016 10.85 10.84 10.84 10.84 181,200 -0.27(-2.43%)
Jan 14, 2016 10.88 11.20 10.71 11.11 109,786 +0.19(+1.74%)
Jan 13, 2016 11.26 11.35 10.86 10.92 139,226 -0.34(-3.02%)
Jan 12, 2016 11.38 11.38 11.05 11.26 158,353 -0.06(-0.53%)
Jan 11, 2016 11.29 11.45 11.26 11.32 101,625 -0.01(-0.09%)
Jan 08, 2016 11.61 11.66 11.30 11.33 105,140 -0.27(-2.33%)
Jan 07, 2016 11.63 11.75 11.59 11.60 112,600 -0.23(-1.94%)
Jan 06, 2016 11.45 11.87 11.45 11.83 139,897 +0.32(+2.78%)
Jan 05, 2016 11.28 11.58 11.28 11.51 73,575 +0.22(+1.95%)
Jan 04, 2016 11.35 11.35 11.15 11.29 179,544 -0.15(-1.31%)
Dec 31, 2015 11.56 11.44 11.44 11.44 119,800 -0.12(-1.04%)
Dec 30, 2015 11.81 11.85 11.56 11.56 73,283 -0.31(-2.61%)
Dec 29, 2015 11.76 11.95 11.72 11.87 108,892 -0.01(-0.08%)
Dec 28, 2015 11.87 11.94 11.78 11.88 125,255 +0.03(+0.25%)
Dec 24, 2015 11.86 11.85 11.85 11.85 50,400 -0.04(-0.34%)
Dec 23, 2015 11.69 11.95 11.68 11.89 135,570 +0.31(+2.68%)
Dec 22, 2015 11.81 11.96 11.58 11.58 465,518 -0.24(-2.03%)
Dec 21, 2015 11.91 11.95 11.72 11.82 71,453 +0.02(+0.17%)
Dec 18, 2015 11.84 11.93 11.73 11.80 138,650 -0.10(-0.84%)
Dec 17, 2015 11.93 11.99 11.86 11.90 68,954 -0.01(-0.08%)
Dec 16, 2015 11.74 11.95 11.71 11.91 106,604 +0.25(+2.14%)
Dec 15, 2015 11.79 11.84 11.56 11.66 144,549 -0.01(-0.09%)
Dec 14, 2015 12.01 12.12 11.51 11.67 199,629 -0.41(-3.39%)
Dec 11, 2015 12.25 12.36 11.97 12.08 160,538 -0.29(-2.34%)
Dec 10, 2015 12.45 12.46 12.29 12.37 109,776 -0.06(-0.48%)
Dec 09, 2015 12.38 12.50 12.31 12.43 72,186 +0.00(+0.00%)
Dec 08, 2015 12.47 12.53 12.40 12.43 51,210 -0.06(-0.48%)
Dec 07, 2015 12.71 12.71 12.44 12.49 80,732 -0.24(-1.89%)
Dec 04, 2015 12.72 12.88 12.70 12.73 44,164 +0.00(+0.00%)
Dec 03, 2015 12.79 12.87 12.69 12.73 84,289 -0.06(-0.47%)
Dec 02, 2015 12.82 12.82 12.68 12.79 96,489 -0.03(-0.23%)
Dec 01, 2015 12.88 13.01 12.82 12.82 130,638 -0.05(-0.39%)
Nov 30, 2015 13.00 13.01 12.83 12.87 66,842 -0.13(-1.00%)
Nov 27, 2015 12.87 13.04 12.87 13.00 23,901 +0.11(+0.85%)
Nov 25, 2015 12.92 12.89 12.89 12.89 55,700 -0.03(-0.23%)
Nov 24, 2015 12.76 12.97 12.75 12.92 136,040 +0.09(+0.70%)
Nov 23, 2015 12.72 12.86 12.68 12.83 89,521 +0.08(+0.63%)
Nov 20, 2015 12.63 12.85 12.62 12.75 95,915 +0.18(+1.43%)
Nov 19, 2015 12.54 12.67 12.51 12.57 69,921 +0.02(+0.16%)
Nov 18, 2015 12.39 12.62 12.35 12.55 109,160 +0.15(+1.21%)
Nov 17, 2015 12.52 12.64 12.33 12.40 91,356 -0.13(-1.04%)
Nov 16, 2015 12.47 12.58 12.36 12.53 87,221 +0.06(+0.48%)
Nov 13, 2015 12.46 12.62 12.38 12.47 75,858 -0.05(-0.40%)
Nov 12, 2015 12.69 12.75 12.42 12.52 145,731 -0.23(-1.80%)
Nov 11, 2015 12.64 12.80 12.60 12.75 136,485 +0.11(+0.87%)
Nov 10, 2015 12.57 12.70 12.49 12.64 109,950 +0.04(+0.32%)
Nov 09, 2015 12.57 12.62 12.45 12.60 135,485 -0.01(-0.08%)
Nov 06, 2015 12.56 12.74 12.43 12.61 170,453 +0.00(+0.00%)
Nov 05, 2015 12.55 12.64 12.28 12.61 144,618 +0.08(+0.64%)
Nov 04, 2015 12.55 12.62 12.40 12.53 98,876 -0.03(-0.24%)
Nov 03, 2015 12.65 12.65 12.40 12.56 175,848 -0.10(-0.79%)
Nov 02, 2015 12.32 12.66 12.32 12.66 127,354 +0.32(+2.59%)
Oct 30, 2015 12.35 12.36 12.17 12.34 131,127 -0.01(-0.08%)
Oct 29, 2015 12.44 12.49 12.24 12.35 86,026 -0.17(-1.36%)
Oct 28, 2015 12.24 12.53 12.12 12.52 143,342 +0.32(+2.62%)
Oct 27, 2015 12.43 12.43 12.18 12.20 102,049 -0.25(-2.01%)
Oct 26, 2015 12.56 12.60 12.36 12.45 97,209 -0.13(-1.03%)
Oct 23, 2015 12.68 12.70 12.42 12.58 85,292 -0.08(-0.63%)
Oct 22, 2015 12.49 12.66 12.42 12.66 104,631 +0.22(+1.77%)
Oct 21, 2015 12.63 12.63 12.42 12.44 85,728 -0.18(-1.43%)
Oct 20, 2015 12.53 12.68 12.42 12.62 102,360 +0.10(+0.80%)
Oct 19, 2015 12.59 12.68 12.50 12.52 100,381 -0.10(-0.79%)
Oct 16, 2015 12.46 12.88 12.43 12.62 162,849 +0.15(+1.20%)
Oct 15, 2015 12.27 12.47 12.15 12.47 155,693 +0.26(+2.13%)
Oct 14, 2015 12.42 12.54 12.19 12.21 105,315 -0.25(-2.01%)
Oct 13, 2015 12.40 12.52 12.37 12.46 105,796 +0.03(+0.24%)
Oct 12, 2015 12.34 12.46 12.23 12.43 124,400 +0.12(+0.97%)
Oct 09, 2015 12.41 12.41 12.24 12.31 87,747 -0.06(-0.49%)
Oct 08, 2015 12.37 12.44 12.26 12.37 91,598 -0.02(-0.16%)
Oct 07, 2015 12.32 12.45 12.30 12.39 130,997 +0.09(+0.73%)
Oct 06, 2015 12.31 12.38 12.19 12.30 96,629 -0.01(-0.08%)
Oct 05, 2015 12.08 12.38 12.08 12.31 186,474 +0.24(+1.99%)
Oct 02, 2015 11.98 12.07 11.87 12.07 142,536 +0.08(+0.67%)
Oct 01, 2015 12.01 12.14 11.82 11.99 167,010 +0.00(+0.00%)
Sep 30, 2015 11.75 12.03 11.59 11.99 204,372 +0.32(+2.74%)
Sep 29, 2015 12.06 12.10 11.58 11.67 230,467 -0.39(-3.23%)
Sep 28, 2015 12.08 12.15 11.86 12.06 191,333 -0.29(-2.35%)
Sep 25, 2015 12.62 12.63 12.31 12.35 202,056 -0.22(-1.75%)
Sep 24, 2015 12.48 12.61 12.46 12.57 114,088 +0.04(+0.32%)
Sep 23, 2015 12.48 12.55 12.44 12.53 87,277 +0.10(+0.80%)
Sep 22, 2015 12.50 12.57 12.41 12.43 384,890 -0.11(-0.88%)
Sep 21, 2015 12.63 12.69 12.50 12.54 118,959 -0.06(-0.48%)
Sep 18, 2015 12.27 12.60 12.27 12.60 296,215 +0.20(+1.61%)
Sep 17, 2015 12.40 12.51 12.17 12.40 186,052 +0.02(+0.16%)
Sep 16, 2015 12.25 12.41 12.25 12.38 131,087 +0.16(+1.31%)
Sep 15, 2015 12.14 12.24 12.05 12.22 106,179 +0.11(+0.91%)
Sep 14, 2015 12.10 12.18 12.00 12.11 111,973 +0.03(+0.25%)
Sep 11, 2015 12.03 12.13 12.00 12.08 91,821 -0.01(-0.08%)
Sep 10, 2015 11.91 12.12 11.89 12.09 175,779 +0.18(+1.51%)
Sep 09, 2015 12.18 12.23 11.88 11.91 343,318 -0.22(-1.81%)
Sep 08, 2015 12.21 12.27 12.12 12.13 223,911 +0.01(+0.08%)
Sep 04, 2015 12.20 12.12 12.12 12.12 148,300 -0.15(-1.22%)
Sep 03, 2015 12.32 12.39 12.21 12.27 308,174 -0.03(-0.24%)
Sep 02, 2015 12.39 12.46 12.26 12.30 212,505 +0.00(+0.00%)
Sep 01, 2015 12.36 12.49 12.21 12.30 215,932 -0.22(-1.76%)
Aug 31, 2015 12.84 12.93 12.45 12.52 446,095 -0.40(-3.10%)
Aug 28, 2015 13.00 13.05 12.83 12.92 259,950 -0.09(-0.69%)
Aug 27, 2015 12.78 13.18 12.78 13.01 344,343 +0.28(+2.20%)
Aug 26, 2015 12.73 12.80 12.50 12.73 306,585 +0.17(+1.35%)
Aug 25, 2015 12.67 12.82 12.50 12.56 347,202 +0.09(+0.72%)
Aug 24, 2015 12.38 12.72 12.00 12.47 427,007 -0.23(-1.81%)
Aug 21, 2015 12.60 12.84 12.58 12.70 247,377 -0.08(-0.63%)
Aug 20, 2015 12.82 13.00 12.70 12.78 230,507 -0.12(-0.93%)
Aug 19, 2015 12.82 13.06 12.79 12.90 372,519 +0.05(+0.39%)
Aug 18, 2015 13.03 13.12 12.83 12.85 315,263 -0.23(-1.76%)
Aug 17, 2015 12.83 13.17 12.81 13.08 522,853 +0.17(+1.32%)
Aug 14, 2015 12.69 12.93 12.68 12.91 296,155 +0.18(+1.41%)
Aug 13, 2015 12.78 12.80 12.67 12.73 167,951 -0.08(-0.62%)
Aug 12, 2015 12.60 12.81 12.56 12.81 176,230 +0.20(+1.59%)
Aug 11, 2015 12.49 12.80 12.45 12.61 300,262 +0.03(+0.24%)
Aug 10, 2015 12.57 12.78 12.51 12.58 255,464 +0.02(+0.16%)
Aug 07, 2015 12.49 12.66 12.42 12.56 261,656 +0.01(+0.08%)
Aug 06, 2015 12.62 12.75 12.51 12.55 384,057 -0.08(-0.63%)
Aug 05, 2015 12.72 12.75 12.48 12.63 343,335 -0.05(-0.39%)
Aug 04, 2015 12.74 12.79 12.63 12.68 304,194 -0.02(-0.16%)
Aug 03, 2015 12.49 12.72 12.47 12.70 531,027 +0.25(+2.01%)
Jul 31, 2015 12.46 12.55 12.43 12.45 423,432 +0.11(+0.89%)
Jul 30, 2015 12.13 12.38 12.01 12.34 524,051 +0.32(+2.66%)
Jul 29, 2015 12.00 12.08 11.94 12.02 128,535 +0.01(+0.08%)
Jul 28, 2015 11.97 12.15 11.94 12.01 286,412 +0.09(+0.76%)
Jul 27, 2015 11.90 12.04 11.87 11.92 199,272 +0.00(+0.00%)
Jul 24, 2015 11.90 11.99 11.86 11.92 198,558 +0.03(+0.25%)
Jul 23, 2015 12.00 12.09 11.89 11.89 213,264 -0.09(-0.75%)
Jul 22, 2015 11.94 12.07 11.92 11.98 225,414 +0.03(+0.25%)
Jul 21, 2015 11.96 12.13 11.90 11.95 122,374 -0.05(-0.42%)
Jul 20, 2015 12.06 12.08 11.94 12.00 123,648 -0.05(-0.41%)
Jul 17, 2015 12.00 12.09 11.96 12.05 79,117 +0.04(+0.33%)
Jul 16, 2015 11.98 12.08 11.96 12.01 142,325 +0.07(+0.59%)
Jul 15, 2015 12.02 12.03 11.89 11.94 113,709 -0.04(-0.33%)
Jul 14, 2015 11.89 11.99 11.88 11.98 151,003 +0.07(+0.59%)
Jul 13, 2015 11.90 12.00 11.87 11.91 118,238 +0.03(+0.25%)
Jul 10, 2015 11.84 11.93 11.84 11.88 126,567 +0.12(+1.02%)
Jul 09, 2015 11.88 11.95 11.70 11.76 161,835 -0.08(-0.68%)
Jul 08, 2015 11.74 11.90 11.71 11.84 417,241 +0.09(+0.77%)
Jul 07, 2015 11.57 11.77 11.56 11.75 257,610 +0.18(+1.56%)
Jul 06, 2015 11.54 11.61 11.44 11.57 251,609 +0.16(+1.40%)
Jul 02, 2015 11.45 11.41 11.41 11.41 55,400 -0.01(-0.09%)
Jul 01, 2015 11.43 11.47 11.37 11.42 91,534 +0.03(+0.26%)
Jun 30, 2015 11.44 11.49 11.36 11.39 131,134 -0.01(-0.09%)
Jun 29, 2015 11.39 11.51 11.32 11.40 211,042 -0.08(-0.70%)
Jun 26, 2015 11.41 11.56 11.28 11.48 492,557 -0.18(-1.54%)
Jun 25, 2015 11.75 11.77 11.60 11.66 122,720 -0.03(-0.26%)
Jun 24, 2015 11.74 11.77 11.66 11.69 135,812 -0.05(-0.43%)
Jun 23, 2015 11.75 11.83 11.61 11.74 162,665 -0.01(-0.09%)
Jun 22, 2015 11.81 11.87 11.73 11.75 132,215 +0.00(+0.00%)
Jun 19, 2015 11.65 11.77 11.58 11.75 210,394 +0.12(+1.03%)
Jun 18, 2015 11.50 11.65 11.50 11.63 112,588 +0.13(+1.13%)
Jun 17, 2015 11.44 11.51 11.28 11.50 138,324 +0.11(+0.97%)
Jun 16, 2015 11.39 11.41 11.34 11.39 84,622 -0.03(-0.26%)
Jun 15, 2015 11.49 11.49 11.35 11.42 97,370 -0.11(-0.95%)
Jun 12, 2015 11.55 11.60 11.46 11.53 74,108 -0.06(-0.52%)
Jun 11, 2015 11.46 11.60 11.44 11.59 69,733 +0.13(+1.13%)
Jun 10, 2015 11.51 11.51 11.40 11.46 81,437 +0.03(+0.26%)
Jun 09, 2015 11.49 11.53 11.42 11.43 42,179 -0.06(-0.52%)
Jun 08, 2015 11.50 11.51 11.39 11.49 47,826 +0.01(+0.09%)
Jun 05, 2015 11.50 11.60 11.39 11.48 90,045 -0.02(-0.17%)
Jun 04, 2015 11.66 11.71 11.49 11.50 180,897 -0.17(-1.46%)
Jun 03, 2015 11.80 11.80 11.66 11.67 102,564 -0.09(-0.77%)
Jun 02, 2015 11.78 11.86 11.70 11.76 104,171 -0.02(-0.17%)
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.