Ares Commercial Real Estate Cor (NY: ACRE )

11.99 -0.15 (-1.24%)
Streaming Delayed Price Updated: 9:34 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.70 10.81 10.62 10.80 116,282 +0.11(+1.01%)
Sep 27, 2018 10.63 10.74 10.61 10.69 117,045 +0.07(+0.66%)
Sep 26, 2018 10.74 10.74 10.62 10.62 151,636 -0.08(-0.71%)
Sep 25, 2018 10.71 10.72 10.67 10.70 102,584 +0.02(+0.21%)
Sep 24, 2018 10.82 10.89 10.64 10.68 178,298 -0.13(-1.19%)
Sep 21, 2018 10.58 10.82 10.57 10.80 467,548 +0.22(+2.07%)
Sep 20, 2018 10.58 10.61 10.49 10.58 116,846 +0.02(+0.14%)
Sep 19, 2018 10.75 10.76 10.56 10.57 167,027 -0.19(-1.76%)
Sep 18, 2018 10.91 10.93 10.75 10.76 159,414 -0.15(-1.39%)
Sep 17, 2018 10.90 10.93 10.84 10.91 156,533 +0.02(+0.21%)
Sep 14, 2018 10.95 11.01 10.75 10.89 112,528 -0.06(-0.55%)
Sep 13, 2018 10.98 11.02 10.92 10.95 101,989 -0.02(-0.21%)
Sep 12, 2018 11.02 11.02 10.90 10.97 91,861 -0.07(-0.62%)
Sep 11, 2018 11.02 11.05 10.99 11.04 99,076 +0.02(+0.21%)
Sep 10, 2018 11.07 11.08 11.02 11.02 85,401 -0.03(-0.27%)
Sep 07, 2018 11.14 11.14 11.02 11.05 76,339 -0.07(-0.61%)
Sep 06, 2018 11.06 11.16 11.03 11.11 119,609 +0.02(+0.20%)
Sep 05, 2018 11.00 11.10 11.00 11.09 87,806 +0.10(+0.90%)
Sep 04, 2018 11.08 11.11 10.98 10.99 90,124 -0.08(-0.68%)
Aug 31, 2018 11.07 11.07 11.07 0 -0.03(-0.27%)
Aug 30, 2018 11.04 11.15 11.02 11.10 134,770 +0.06(+0.55%)
Aug 29, 2018 10.99 11.05 10.98 11.04 128,871 +0.05(+0.41%)
Aug 28, 2018 10.93 11.03 10.92 10.99 130,081 +0.07(+0.62%)
Aug 27, 2018 10.93 10.96 10.87 10.93 89,334 +0.05(+0.42%)
Aug 24, 2018 10.90 10.91 10.86 10.88 77,660 -0.02(-0.21%)
Aug 23, 2018 10.90 10.91 10.87 10.90 45,263 +0.02(+0.21%)
Aug 22, 2018 10.90 10.96 10.84 10.88 204,407 -0.02(-0.21%)
Aug 21, 2018 10.78 10.93 10.78 10.90 177,576 +0.15(+1.41%)
Aug 20, 2018 10.71 10.77 10.69 10.75 102,324 +0.05(+0.50%)
Aug 17, 2018 10.67 10.70 10.62 10.70 115,038 +0.04(+0.36%)
Aug 16, 2018 10.66 10.68 10.61 10.66 47,332 +0.03(+0.29%)
Aug 15, 2018 10.62 10.69 10.58 10.63 77,739 +0.02(+0.14%)
Aug 14, 2018 10.60 10.64 10.57 10.62 89,163 +0.04(+0.36%)
Aug 13, 2018 10.56 10.61 10.51 10.58 83,959 +0.05(+0.50%)
Aug 10, 2018 10.46 10.57 10.43 10.52 78,056 +0.03(+0.29%)
Aug 09, 2018 10.47 10.51 10.44 10.49 173,998 +0.05(+0.44%)
Aug 08, 2018 10.58 10.58 10.44 10.45 213,075 -0.13(-1.22%)
Aug 07, 2018 10.66 10.69 10.55 10.58 106,669 -0.11(-1.06%)
Aug 06, 2018 10.61 10.69 10.60 10.69 98,865 +0.07(+0.64%)
Aug 03, 2018 10.71 10.76 10.61 10.62 81,490 -0.11(-1.06%)
Aug 02, 2018 10.67 10.76 10.66 10.74 102,056 +0.06(+0.57%)
Aug 01, 2018 10.65 10.68 10.55 10.68 112,084 -0.02(-0.14%)
Jul 31, 2018 10.67 10.74 10.58 10.69 163,401 +0.05(+0.50%)
Jul 30, 2018 10.68 10.74 10.62 10.64 150,351 +0.03(+0.29%)
Jul 27, 2018 10.68 10.68 10.54 10.61 120,057 -0.03(-0.28%)
Jul 26, 2018 10.59 10.71 10.45 10.64 120,964 +0.10(+0.93%)
Jul 25, 2018 10.58 10.62 10.53 10.54 79,377 -0.05(-0.43%)
Jul 24, 2018 10.62 10.62 10.51 10.58 89,322 +0.02(+0.21%)
Jul 23, 2018 10.34 10.64 10.18 10.56 182,494 -0.04(-0.36%)
Jul 20, 2018 10.64 10.66 10.56 10.60 207,516 -0.03(-0.28%)
Jul 19, 2018 10.46 10.64 10.46 10.63 121,035 +0.17(+1.59%)
Jul 18, 2018 10.52 10.55 10.43 10.46 190,223 -0.04(-0.36%)
Jul 17, 2018 10.68 10.71 10.50 10.50 150,692 -0.17(-1.63%)
Jul 16, 2018 10.67 10.69 10.60 10.68 88,578 +0.01(+0.07%)
Jul 13, 2018 10.74 10.74 10.66 10.67 58,131 -0.03(-0.28%)
Jul 12, 2018 10.70 10.74 10.65 10.70 95,105 +0.01(+0.07%)
Jul 11, 2018 10.60 10.71 10.59 10.69 65,858 +0.05(+0.50%)
Jul 10, 2018 10.72 10.73 10.63 10.64 64,560 -0.09(-0.85%)
Jul 09, 2018 10.77 10.77 10.68 10.73 114,153 -0.04(-0.35%)
Jul 06, 2018 10.70 10.79 10.70 10.77 102,209 +0.09(+0.85%)
Jul 05, 2018 10.63 10.68 10.58 10.68 99,795 +0.08(+0.79%)
Jul 03, 2018 10.59 10.59 10.59 0 +0.08(+0.72%)
Jul 02, 2018 10.41 10.52 10.39 10.52 106,340 +0.06(+0.58%)
Jun 29, 2018 10.46 10.52 10.37 10.46 160,346 -0.02(-0.14%)
Jun 28, 2018 10.27 10.47 10.27 10.47 137,945 +0.19(+1.84%)
Jun 27, 2018 10.36 10.39 10.28 10.28 230,157 -0.10(-0.93%)
Jun 26, 2018 10.45 10.47 10.36 10.38 224,597 -0.07(-0.71%)
Jun 25, 2018 10.44 10.48 10.38 10.45 194,656 +0.01(+0.14%)
Jun 22, 2018 10.42 10.46 10.36 10.44 315,559 +0.02(+0.21%)
Jun 21, 2018 10.39 10.42 10.36 10.42 117,774 +0.02(+0.21%)
Jun 20, 2018 10.34 10.40 10.30 10.39 111,164 +0.07(+0.65%)
Jun 19, 2018 10.31 10.36 10.30 10.33 93,441 +0.00(+0.00%)
Jun 18, 2018 10.22 10.35 10.22 10.33 132,657 +0.13(+1.31%)
Jun 15, 2018 10.31 10.19 10.19 175,472 -0.09(-0.87%)
Jun 14, 2018 10.16 10.30 10.15 10.28 90,118 +0.13(+1.24%)
Jun 13, 2018 10.22 10.26 10.12 10.16 91,532 -0.09(-0.87%)
Jun 12, 2018 10.37 10.37 10.24 10.24 78,823 -0.10(-1.00%)
Jun 11, 2018 10.30 10.39 10.30 10.35 136,209 +0.04(+0.43%)
Jun 08, 2018 10.31 10.36 10.30 10.30 88,619 -0.01(-0.07%)
Jun 07, 2018 10.33 10.34 10.28 10.31 63,843 +0.01(+0.07%)
Jun 06, 2018 10.33 10.30 99,600 +0.00(+0.00%)
Jun 05, 2018 10.30 10.32 10.24 10.30 87,897 +0.01(+0.07%)
Jun 04, 2018 10.28 10.30 10.24 10.30 95,069 +0.04(+0.43%)
Jun 01, 2018 10.24 10.25 10.17 10.25 100,951 +0.00(+0.00%)
May 31, 2018 10.24 10.27 10.20 10.25 217,462 -0.04(-0.36%)
May 30, 2018 10.23 10.29 10.19 10.29 144,603 +0.07(+0.65%)
May 29, 2018 10.11 10.24 10.11 10.22 119,139 +0.07(+0.73%)
May 25, 2018 10.15 10.15 10.15 0 -0.01(-0.15%)
May 24, 2018 10.26 10.28 10.16 10.16 197,654 -0.10(-0.94%)
May 23, 2018 9.941 10.28 9.941 10.26 416,485 -0.04(-0.43%)
May 22, 2018 10.35 10.36 10.28 10.30 359,548 -0.05(-0.50%)
May 21, 2018 10.27 10.37 10.24 10.36 164,831 +0.09(+0.87%)
May 18, 2018 10.16 10.28 10.13 10.27 209,996 +0.13(+1.24%)
May 17, 2018 10.06 10.16 10.04 10.14 172,117 +0.10(+0.96%)
May 16, 2018 10.02 10.06 9.963 10.04 199,773 +0.01(+0.07%)
May 15, 2018 9.904 10.07 9.904 10.04 198,462 +0.07(+0.75%)
May 14, 2018 9.978 10.01 9.941 9.963 168,943 -0.01(-0.07%)
May 11, 2018 9.948 10.01 9.948 9.970 109,314 +0.01(+0.07%)
May 10, 2018 9.941 10.00 9.941 9.963 192,446 +0.03(+0.30%)
May 09, 2018 9.970 9.970 9.889 9.933 104,040 +0.02(+0.22%)
May 08, 2018 9.933 10.01 9.896 9.911 165,164 -0.05(-0.52%)
May 07, 2018 9.941 9.985 9.921 9.963 218,629 +0.01(+0.07%)
May 04, 2018 9.792 10.00 9.732 9.956 317,822 +0.18(+1.82%)
May 03, 2018 9.607 9.800 9.548 9.778 272,953 +0.16(+1.70%)
May 02, 2018 9.229 9.644 9.229 9.614 496,939 +0.41(+4.43%)
May 01, 2018 9.117 9.214 8.999 9.206 118,120 +0.13(+1.47%)
Apr 30, 2018 9.102 9.132 9.062 9.073 70,211 -0.01(-0.08%)
Apr 27, 2018 9.088 9.117 9.065 9.080 97,186 +0.01(+0.08%)
Apr 26, 2018 9.036 9.088 9.013 9.073 70,925 +0.04(+0.49%)
Apr 25, 2018 9.028 9.065 8.961 9.028 102,669 -0.04(-0.41%)
Apr 24, 2018 9.036 9.088 9.028 9.065 83,040 +0.02(+0.25%)
Apr 23, 2018 9.095 9.111 9.043 9.043 79,654 -0.06(-0.65%)
Apr 20, 2018 9.147 9.199 9.088 9.102 112,700 -0.07(-0.73%)
Apr 19, 2018 9.206 9.236 9.140 9.169 88,041 -0.04(-0.48%)
Apr 18, 2018 9.184 9.251 9.184 9.214 96,316 +0.04(+0.40%)
Apr 17, 2018 9.177 9.184 9.117 9.177 84,160 +0.01(+0.08%)
Apr 16, 2018 9.140 9.214 9.117 9.169 61,526 +0.05(+0.57%)
Apr 13, 2018 9.251 9.284 9.117 9.117 62,308 -0.11(-1.21%)
Apr 12, 2018 9.273 9.310 9.214 9.229 59,809 -0.01(-0.16%)
Apr 11, 2018 9.236 9.266 9.177 9.243 108,485 +0.00(+0.00%)
Apr 10, 2018 9.318 9.318 9.162 9.243 88,676 -0.02(-0.24%)
Apr 09, 2018 9.169 9.295 9.169 9.266 223,494 +0.08(+0.89%)
Apr 06, 2018 9.206 9.288 9.162 9.184 109,489 -0.03(-0.32%)
Apr 05, 2018 9.169 9.236 9.162 9.214 90,901 +0.04(+0.49%)
Apr 04, 2018 9.080 9.221 9.080 9.169 85,362 +0.00(+0.00%)
Apr 03, 2018 9.065 9.214 9.065 9.169 118,902 +0.10(+1.15%)
Apr 02, 2018 9.162 9.206 9.006 9.065 145,854 -0.10(-1.05%)
Mar 29, 2018 9.162 9.162 9.162 0 +0.00(+0.00%)
Mar 28, 2018 9.058 9.169 9.028 9.162 116,245 +0.10(+1.15%)
Mar 27, 2018 9.014 9.109 8.942 9.058 166,708 +0.05(+0.56%)
Mar 26, 2018 9.014 9.036 8.949 9.007 111,767 +0.07(+0.73%)
Mar 23, 2018 9.029 9.087 8.942 8.942 132,219 -0.07(-0.72%)
Mar 22, 2018 9.036 9.130 8.978 9.007 164,352 -0.07(-0.72%)
Mar 21, 2018 9.130 9.141 9.054 9.072 117,193 -0.04(-0.40%)
Mar 20, 2018 9.217 9.217 9.109 9.109 93,405 -0.10(-1.10%)
Mar 19, 2018 9.174 9.217 9.101 9.210 61,572 +0.04(+0.40%)
Mar 16, 2018 9.145 9.239 9.110 9.174 276,918 +0.02(+0.24%)
Mar 15, 2018 9.246 9.246 9.116 9.152 104,305 -0.07(-0.79%)
Mar 14, 2018 9.123 9.254 9.087 9.225 156,475 +0.10(+1.11%)
Mar 13, 2018 9.246 9.261 9.116 9.123 127,056 -0.11(-1.18%)
Mar 12, 2018 9.022 9.261 8.993 9.232 207,057 +0.25(+2.74%)
Mar 09, 2018 8.942 8.993 8.913 8.985 180,537 +0.04(+0.49%)
Mar 08, 2018 8.956 9.000 8.898 8.942 117,690 -0.01(-0.16%)
Mar 07, 2018 8.884 8.956 116,303 +0.01(+0.08%)
Mar 06, 2018 8.891 8.956 8.855 8.949 180,863 +0.06(+0.65%)
Mar 05, 2018 8.877 9.000 8.869 8.891 178,234 -0.04(-0.49%)
Mar 02, 2018 8.862 8.956 8.775 8.935 148,215 +0.02(+0.24%)
Mar 01, 2018 9.217 9.217 8.848 8.913 201,024 -0.02(-0.24%)
Feb 28, 2018 9.080 9.080 8.935 8.935 179,202 -0.13(-1.44%)
Feb 27, 2018 9.196 9.239 9.051 9.065 118,581 -0.12(-1.34%)
Feb 26, 2018 9.268 9.304 9.174 9.188 105,002 -0.04(-0.47%)
Feb 23, 2018 9.138 9.254 9.138 9.232 135,606 +0.11(+1.19%)
Feb 22, 2018 9.109 9.123 132,307 -0.01(-0.08%)
Feb 21, 2018 9.181 9.312 9.130 9.130 209,513 -0.04(-0.47%)
Feb 20, 2018 9.167 9.239 9.138 9.174 284,498 +0.00(+0.00%)
Feb 16, 2018 9.174 9.174 9.174 0 +0.08(+0.88%)
Feb 15, 2018 8.956 9.101 8.949 9.094 133,622 +0.14(+1.54%)
Feb 14, 2018 8.833 8.985 8.797 8.956 145,933 +0.06(+0.65%)
Feb 13, 2018 8.804 8.920 8.775 8.898 115,950 +0.09(+1.07%)
Feb 12, 2018 8.811 8.833 8.674 8.804 148,239 -0.01(-0.08%)
Feb 09, 2018 8.826 8.869 8.717 8.811 264,449 +0.06(+0.66%)
Feb 08, 2018 8.869 8.898 8.746 8.753 216,763 -0.13(-1.47%)
Feb 07, 2018 8.811 8.811 8.811 8.884 189,232 +0.07(+0.82%)
Feb 06, 2018 8.717 8.906 8.674 8.811 313,594 -0.07(-0.82%)
Feb 05, 2018 8.920 8.949 8.681 8.884 398,795 -0.09(-0.97%)
Feb 02, 2018 9.109 9.145 8.949 8.971 222,377 -0.15(-1.59%)
Feb 01, 2018 9.181 9.196 9.101 9.116 99,362 -0.07(-0.79%)
Jan 31, 2018 9.319 9.355 9.123 9.188 191,556 -0.10(-1.09%)
Jan 30, 2018 9.341 9.341 9.254 9.290 207,982 -0.07(-0.70%)
Jan 29, 2018 9.464 9.464 9.304 9.355 203,513 -0.13(-1.38%)
Jan 26, 2018 9.595 9.595 9.421 9.486 129,026 -0.09(-0.91%)
Jan 25, 2018 9.616 9.616 9.493 9.573 111,187 -0.03(-0.30%)
Jan 24, 2018 9.609 9.624 9.493 9.602 182,107 +0.01(+0.08%)
Jan 23, 2018 9.537 9.602 9.508 9.595 150,143 +0.05(+0.53%)
Jan 22, 2018 9.493 9.558 9.479 9.544 177,826 +0.06(+0.61%)
Jan 19, 2018 9.392 9.508 9.368 9.486 143,222 +0.08(+0.85%)
Jan 18, 2018 9.406 9.442 9.348 9.406 206,532 +0.01(+0.15%)
Jan 17, 2018 9.392 9.471 9.363 9.392 379,624 +0.04(+0.47%)
Jan 16, 2018 9.363 9.442 9.341 9.348 181,141 +0.00(+0.00%)
Jan 12, 2018 9.348 9.348 9.348 0 -0.03(-0.31%)
Jan 11, 2018 9.246 9.384 9.225 9.377 217,355 +0.15(+1.65%)
Jan 10, 2018 9.283 9.225 184,399 -0.01(-0.08%)
Jan 09, 2018 9.101 9.268 9.087 9.232 219,203 +0.13(+1.43%)
Jan 08, 2018 9.167 9.174 9.065 9.101 233,358 -0.03(-0.32%)
Jan 05, 2018 9.138 9.167 9.072 9.130 142,316 +0.03(+0.32%)
Jan 04, 2018 9.109 9.232 9.066 9.101 159,739 +0.00(+0.00%)
Jan 03, 2018 9.283 9.399 9.101 9.101 216,242 -0.17(-1.88%)
Jan 02, 2018 9.355 9.384 9.246 9.275 227,004 -0.08(-0.85%)
Dec 29, 2017 9.355 9.355 9.355 0 -0.11(-1.15%)
Dec 28, 2017 9.537 9.537 9.428 9.464 221,144 -0.01(-0.15%)
Dec 27, 2017 9.521 9.543 9.436 9.479 158,581 -0.04(-0.45%)
Dec 26, 2017 9.507 9.584 9.489 9.521 65,875 +0.04(+0.37%)
Dec 22, 2017 9.464 9.535 9.464 9.486 78,818 +0.02(+0.23%)
Dec 21, 2017 9.393 9.514 9.393 9.464 124,659 +0.07(+0.76%)
Dec 20, 2017 9.422 9.471 9.386 9.393 178,480 -0.02(-0.23%)
Dec 19, 2017 9.649 9.663 9.379 9.415 207,506 -0.23(-2.43%)
Dec 18, 2017 9.614 9.685 9.614 9.649 136,546 +0.07(+0.74%)
Dec 15, 2017 9.500 9.649 9.500 9.578 237,831 +0.09(+0.90%)
Dec 14, 2017 9.528 9.578 9.479 9.493 72,420 -0.05(-0.52%)
Dec 13, 2017 9.471 9.614 9.471 9.542 86,360 +0.06(+0.67%)
Dec 12, 2017 9.507 9.564 9.471 9.479 76,697 +0.01(+0.15%)
Dec 11, 2017 9.486 9.532 9.443 9.464 134,010 -0.04(-0.37%)
Dec 08, 2017 9.486 9.528 9.464 9.500 45,234 +0.00(+0.00%)
Dec 07, 2017 9.457 9.535 9.457 82,114 +0.00(+0.00%)
Dec 06, 2017 9.514 9.528 9.464 9.493 68,067 -0.01(-0.15%)
Dec 05, 2017 9.542 9.564 9.486 9.507 77,063 -0.02(-0.22%)
Dec 04, 2017 9.564 9.564 9.514 9.528 106,992 -0.01(-0.07%)
Dec 01, 2017 9.557 9.592 9.422 9.535 156,749 -0.04(-0.45%)
Nov 30, 2017 9.535 9.606 9.457 9.578 230,738 +0.06(+0.67%)
Nov 29, 2017 9.443 9.578 9.443 9.514 141,013 +0.06(+0.68%)
Nov 28, 2017 9.542 9.592 9.429 9.450 247,292 -0.10(-1.04%)
Nov 27, 2017 9.557 9.599 9.528 9.550 97,688 +0.00(+0.00%)
Nov 24, 2017 9.578 9.614 9.535 9.550 62,243 +0.01(+0.15%)
Nov 22, 2017 9.507 9.592 9.479 9.535 164,681 +0.04(+0.45%)
Nov 21, 2017 9.450 9.542 9.450 9.493 143,573 +0.04(+0.45%)
Nov 20, 2017 9.344 9.507 9.336 9.450 280,926 +0.10(+1.06%)
Nov 17, 2017 9.294 9.351 9.272 9.351 178,700 +0.01(+0.15%)
Nov 16, 2017 9.301 9.375 9.280 9.336 114,596 +0.06(+0.69%)
Nov 15, 2017 9.230 9.294 9.201 9.272 125,568 -0.01(-0.08%)
Nov 14, 2017 9.187 9.294 9.187 9.280 59,946 +0.04(+0.46%)
Nov 13, 2017 9.230 9.272 9.145 9.237 164,993 +0.00(+0.00%)
Nov 10, 2017 9.223 9.329 9.208 9.237 158,220 +0.02(+0.23%)
Nov 09, 2017 9.130 9.251 9.116 9.216 152,922 +0.04(+0.39%)
Nov 08, 2017 9.180 9.216 9.137 9.180 144,106 -0.03(-0.31%)
Nov 07, 2017 9.166 9.336 9.145 9.209 168,035 +0.02(+0.23%)
Nov 06, 2017 9.166 9.244 9.116 9.187 151,340 +0.00(+0.00%)
Nov 03, 2017 9.251 9.287 9.137 9.187 289,149 -0.08(-0.84%)
Nov 02, 2017 9.344 9.344 9.116 9.265 266,928 -0.09(-0.91%)
Nov 01, 2017 9.606 9.663 9.223 9.351 434,150 +0.13(+1.39%)
Oct 31, 2017 9.265 9.272 9.201 9.223 119,121 -0.04(-0.38%)
Oct 30, 2017 9.230 9.265 9.209 9.258 163,942 +0.01(+0.15%)
Oct 27, 2017 9.173 9.272 9.045 9.244 152,005 +0.09(+0.93%)
Oct 26, 2017 9.322 9.322 9.145 9.159 146,984 -0.13(-1.38%)
Oct 25, 2017 9.372 9.400 9.251 9.287 182,497 -0.09(-0.98%)
Oct 24, 2017 9.407 9.429 9.351 9.379 82,997 -0.03(-0.30%)
Oct 23, 2017 9.635 9.635 9.379 9.407 168,261 -0.23(-2.36%)
Oct 20, 2017 9.614 9.713 9.571 9.635 65,074 +0.03(+0.30%)
Oct 19, 2017 9.571 9.621 9.542 9.606 65,212 +0.02(+0.22%)
Oct 18, 2017 9.585 9.617 9.585 9.585 121,981 +0.00(+0.00%)
Oct 17, 2017 9.656 9.670 9.535 9.585 154,211 -0.04(-0.44%)
Oct 16, 2017 9.741 9.749 9.606 9.628 152,393 -0.06(-0.66%)
Oct 13, 2017 9.699 9.706 9.649 9.692 215,634 +0.06(+0.59%)
Oct 12, 2017 9.621 9.649 9.564 9.635 128,137 +0.05(+0.52%)
Oct 11, 2017 9.592 9.649 9.578 9.585 95,100 +0.01(+0.07%)
Oct 10, 2017 9.642 9.649 9.564 9.578 149,508 -0.05(-0.52%)
Oct 09, 2017 9.621 9.663 9.614 9.628 63,070 -0.02(-0.22%)
Oct 06, 2017 9.706 9.706 9.614 9.649 108,381 -0.05(-0.51%)
Oct 05, 2017 9.649 9.699 9.628 9.699 133,832 +0.07(+0.74%)
Oct 04, 2017 9.592 9.632 9.578 9.628 152,976 +0.04(+0.37%)
Oct 03, 2017 9.550 9.592 9.521 9.592 154,558 +0.05(+0.52%)
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.