Ares Commercial Real Estate Cor (NY: ACRE )

12.46 +0.16 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 12.95 12.99 12.86 12.89 217,592 -0.04(-0.33%)
Sep 27, 2019 13.09 13.11 12.90 12.93 211,226 -0.14(-1.04%)
Sep 26, 2019 12.99 13.09 12.95 13.07 275,004 +0.11(+0.83%)
Sep 25, 2019 12.95 13.07 12.94 12.96 182,373 +0.02(+0.19%)
Sep 24, 2019 13.06 13.13 12.93 12.94 340,955 -0.12(-0.95%)
Sep 23, 2019 13.05 13.12 13.00 13.06 209,939 +0.03(+0.25%)
Sep 20, 2019 12.95 13.10 12.95 13.03 400,231 +0.10(+0.77%)
Sep 19, 2019 12.95 13.08 12.93 12.93 329,909 -0.02(-0.13%)
Sep 18, 2019 12.95 12.98 12.90 12.95 107,683 -0.02(-0.13%)
Sep 17, 2019 12.95 12.99 12.89 12.96 139,607 +0.02(+0.13%)
Sep 16, 2019 12.93 12.97 12.88 12.95 146,883 -0.01(-0.06%)
Sep 13, 2019 12.96 12.99 12.90 12.95 107,508 -0.01(-0.06%)
Sep 12, 2019 13.01 13.01 12.90 12.96 206,063 -0.02(-0.13%)
Sep 11, 2019 12.90 12.99 12.89 12.98 199,420 +0.09(+0.71%)
Sep 10, 2019 12.88 13.06 12.87 12.89 186,256 +0.00(+0.00%)
Sep 09, 2019 12.71 12.90 12.69 12.89 252,370 +0.22(+1.70%)
Sep 06, 2019 12.68 12.71 12.63 12.67 148,653 +0.00(+0.00%)
Sep 05, 2019 12.71 12.77 12.62 12.67 168,310 +0.02(+0.20%)
Sep 04, 2019 12.63 12.69 12.53 12.65 164,515 +0.08(+0.66%)
Sep 03, 2019 12.40 12.57 12.32 12.56 144,358 +0.14(+1.13%)
Aug 30, 2019 12.51 12.56 12.40 12.42 125,849 -0.04(-0.33%)
Aug 29, 2019 12.51 12.56 12.37 12.46 147,513 -0.02(-0.13%)
Aug 28, 2019 12.54 12.56 12.48 12.48 95,373 -0.06(-0.46%)
Aug 27, 2019 12.75 12.75 12.53 12.54 127,506 -0.15(-1.18%)
Aug 26, 2019 12.61 12.71 12.56 12.69 112,128 +0.15(+1.19%)
Aug 23, 2019 12.66 12.70 12.52 12.54 157,462 -0.13(-1.05%)
Aug 22, 2019 12.72 12.76 12.62 12.67 92,788 -0.01(-0.07%)
Aug 21, 2019 12.74 12.75 12.61 12.68 180,491 -0.05(-0.39%)
Aug 20, 2019 12.71 12.77 12.66 12.73 117,107 +0.00(+0.00%)
Aug 19, 2019 12.59 12.75 12.59 12.73 234,091 +0.18(+1.45%)
Aug 16, 2019 12.67 12.75 12.54 12.55 241,079 -0.07(-0.59%)
Aug 15, 2019 12.49 12.64 12.44 12.62 194,591 +0.13(+1.06%)
Aug 14, 2019 12.53 12.58 12.47 12.49 230,101 -0.16(-1.24%)
Aug 13, 2019 12.62 12.68 12.55 12.65 118,140 -0.02(-0.20%)
Aug 12, 2019 12.60 12.80 12.51 12.67 159,042 +0.07(+0.59%)
Aug 09, 2019 12.55 12.66 12.53 12.60 155,169 +0.09(+0.73%)
Aug 08, 2019 12.64 12.67 12.41 12.51 561,041 -0.13(-1.05%)
Aug 07, 2019 12.50 12.69 12.45 12.64 143,471 +0.07(+0.53%)
Aug 06, 2019 12.41 12.59 12.39 12.57 198,880 +0.21(+1.68%)
Aug 05, 2019 12.64 12.64 12.27 12.37 225,558 -0.26(-2.04%)
Aug 02, 2019 12.53 12.66 12.43 12.62 192,695 +0.07(+0.59%)
Aug 01, 2019 12.58 12.66 12.46 12.55 403,321 -0.02(-0.20%)
Jul 31, 2019 12.70 12.75 12.53 12.57 221,646 -0.12(-0.91%)
Jul 30, 2019 12.59 12.76 12.59 12.69 176,737 +0.04(+0.33%)
Jul 29, 2019 12.58 12.65 12.58 12.65 162,878 +0.06(+0.46%)
Jul 26, 2019 12.60 12.71 12.45 12.59 272,693 +0.21(+1.67%)
Jul 25, 2019 12.53 12.57 12.36 12.38 174,739 -0.13(-1.06%)
Jul 24, 2019 12.44 12.53 12.36 12.51 240,124 +0.04(+0.33%)
Jul 23, 2019 12.38 12.48 12.32 12.47 281,180 +0.12(+1.01%)
Jul 22, 2019 12.31 12.39 12.27 12.35 147,796 +0.04(+0.34%)
Jul 19, 2019 12.41 12.43 12.30 12.31 129,830 -0.12(-1.00%)
Jul 18, 2019 12.53 12.53 12.41 12.43 80,188 -0.11(-0.86%)
Jul 17, 2019 12.57 12.60 12.47 12.54 267,053 +0.02(+0.13%)
Jul 16, 2019 12.58 12.63 12.50 12.52 96,920 -0.04(-0.33%)
Jul 15, 2019 12.57 12.61 12.52 12.56 128,388 -0.02(-0.13%)
Jul 12, 2019 12.57 12.63 12.56 12.58 282,828 +0.02(+0.20%)
Jul 11, 2019 12.46 12.56 12.46 12.56 141,176 +0.09(+0.73%)
Jul 10, 2019 12.46 12.53 12.45 12.46 104,087 +0.01(+0.07%)
Jul 09, 2019 12.38 12.46 12.34 12.46 158,484 +0.07(+0.60%)
Jul 08, 2019 12.35 12.42 12.34 12.38 130,480 +0.00(+0.00%)
Jul 05, 2019 12.31 12.41 12.25 12.38 160,599 +0.05(+0.40%)
Jul 03, 2019 12.23 12.35 12.23 12.33 60,692 +0.10(+0.81%)
Jul 02, 2019 12.27 12.34 12.18 12.23 167,259 -0.02(-0.20%)
Jul 01, 2019 12.38 12.39 12.22 12.26 144,689 -0.06(-0.47%)
Jun 28, 2019 12.17 12.40 12.17 12.32 479,626 +0.16(+1.29%)
Jun 27, 2019 12.24 12.24 12.03 12.16 216,622 +0.08(+0.69%)
Jun 26, 2019 12.10 12.19 11.99 12.08 394,586 +0.02(+0.13%)
Jun 25, 2019 12.14 12.23 12.06 12.06 225,031 -0.05(-0.40%)
Jun 24, 2019 12.12 12.18 12.07 12.11 398,295 -0.02(-0.13%)
Jun 21, 2019 12.26 12.33 12.12 12.12 347,846 -0.16(-1.32%)
Jun 20, 2019 12.46 12.46 12.26 12.29 237,568 -0.14(-1.11%)
Jun 19, 2019 12.34 12.46 12.30 12.42 173,119 +0.04(+0.33%)
Jun 18, 2019 12.37 12.43 12.29 12.38 157,922 +0.06(+0.53%)
Jun 17, 2019 12.38 12.46 12.29 12.32 211,708 -0.06(-0.52%)
Jun 14, 2019 12.33 12.53 12.32 12.38 578,221 +0.03(+0.26%)
Jun 13, 2019 12.28 12.39 12.25 12.35 250,132 +0.13(+1.06%)
Jun 12, 2019 12.16 12.23 12.12 12.22 103,772 +0.02(+0.20%)
Jun 11, 2019 12.25 12.25 12.12 12.20 207,273 +0.02(+0.13%)
Jun 10, 2019 12.18 12.21 12.11 12.18 149,081 +0.06(+0.47%)
Jun 07, 2019 12.16 12.20 12.06 12.12 128,576 -0.01(-0.07%)
Jun 06, 2019 12.18 12.18 11.99 12.13 94,078 +0.00(+0.00%)
Jun 05, 2019 12.13 12.22 12.08 12.13 107,219 -0.01(-0.07%)
Jun 04, 2019 12.15 12.15 12.03 12.14 132,133 +0.05(+0.40%)
Jun 03, 2019 11.90 12.09 11.90 12.09 145,063 +0.19(+1.63%)
May 31, 2019 11.93 11.93 11.82 11.90 135,115 -0.09(-0.74%)
May 30, 2019 12.09 12.16 11.96 11.99 163,332 -0.11(-0.87%)
May 29, 2019 12.25 12.25 12.07 12.09 175,793 -0.17(-1.39%)
May 28, 2019 12.25 12.31 12.22 12.26 387,797 +0.01(+0.07%)
May 24, 2019 12.23 12.25 12.17 12.25 67,002 +0.10(+0.80%)
May 23, 2019 12.14 12.16 12.09 12.16 99,331 +0.01(+0.07%)
May 22, 2019 12.16 12.18 12.09 12.15 141,938 -0.02(-0.20%)
May 21, 2019 12.20 12.23 12.15 12.17 112,566 +0.00(+0.00%)
May 20, 2019 12.12 12.17 12.11 12.17 142,170 +0.04(+0.33%)
May 17, 2019 12.08 12.29 12.08 12.13 222,848 +0.02(+0.13%)
May 16, 2019 12.20 12.30 12.09 12.12 157,478 -0.09(-0.73%)
May 15, 2019 12.12 12.22 12.12 12.20 124,175 +0.04(+0.33%)
May 14, 2019 12.04 12.17 12.04 12.16 148,578 +0.16(+1.35%)
May 13, 2019 11.94 12.16 11.89 12.00 197,419 -0.06(-0.54%)
May 10, 2019 12.00 12.12 11.98 12.07 214,828 +0.06(+0.54%)
May 09, 2019 11.96 12.04 11.90 12.00 234,387 -0.04(-0.34%)
May 08, 2019 12.16 12.16 12.04 12.04 112,052 -0.10(-0.80%)
May 07, 2019 12.17 12.28 12.12 12.14 282,062 -0.08(-0.66%)
May 06, 2019 12.14 12.33 12.12 12.22 160,865 -0.05(-0.40%)
May 03, 2019 12.13 12.33 12.13 12.27 152,267 +0.12(+1.00%)
May 02, 2019 12.10 12.18 12.08 12.15 286,076 +0.06(+0.47%)
May 01, 2019 12.28 12.42 12.05 12.09 368,232 -0.23(-1.84%)
Apr 30, 2019 12.34 12.37 12.25 12.32 148,544 +0.00(+0.00%)
Apr 29, 2019 12.30 12.42 12.25 12.32 212,816 +0.02(+0.13%)
Apr 26, 2019 12.33 12.41 12.29 12.30 225,933 -0.03(-0.26%)
Apr 25, 2019 12.33 12.38 12.20 12.33 186,056 -0.06(-0.46%)
Apr 24, 2019 12.46 12.55 12.37 12.39 170,890 -0.06(-0.52%)
Apr 23, 2019 12.46 12.50 12.39 12.46 212,440 +0.04(+0.33%)
Apr 22, 2019 12.42 12.44 12.29 12.42 196,552 -0.03(-0.26%)
Apr 18, 2019 12.50 12.50 12.42 12.45 140,298 -0.06(-0.45%)
Apr 17, 2019 12.57 12.57 12.46 12.50 141,460 +0.02(+0.19%)
Apr 16, 2019 12.55 12.58 12.44 12.48 152,690 -0.02(-0.13%)
Apr 15, 2019 12.50 12.51 12.44 12.50 129,939 +0.03(+0.26%)
Apr 12, 2019 12.54 12.54 12.45 12.46 145,234 -0.06(-0.45%)
Apr 11, 2019 12.51 12.55 12.47 12.52 138,702 +0.02(+0.19%)
Apr 10, 2019 12.54 12.54 12.45 12.50 167,047 +0.00(+0.00%)
Apr 09, 2019 12.50 12.54 12.46 12.50 211,336 +0.00(+0.00%)
Apr 08, 2019 12.51 12.55 12.45 12.50 236,236 -0.02(-0.13%)
Apr 05, 2019 12.50 12.55 12.44 12.51 212,113 +0.07(+0.59%)
Apr 04, 2019 12.46 12.48 12.40 12.44 235,708 +0.02(+0.20%)
Apr 03, 2019 12.36 12.44 12.31 12.42 253,346 +0.11(+0.92%)
Apr 02, 2019 12.33 12.35 12.26 12.30 185,673 -0.02(-0.20%)
Apr 01, 2019 12.29 12.37 12.21 12.33 283,864 +0.02(+0.13%)
Mar 29, 2019 12.40 12.40 12.26 12.31 240,864 -0.04(-0.33%)
Mar 28, 2019 12.31 12.38 12.21 12.35 274,275 +0.12(+0.99%)
Mar 27, 2019 12.19 12.23 12.16 12.23 383,098 +0.06(+0.46%)
Mar 26, 2019 12.14 12.18 12.09 12.17 217,306 +0.10(+0.79%)
Mar 25, 2019 12.02 12.21 11.95 12.08 301,652 +0.07(+0.59%)
Mar 22, 2019 12.15 12.18 11.99 12.01 375,501 -0.16(-1.30%)
Mar 21, 2019 12.17 12.28 12.12 12.17 346,215 +0.04(+0.33%)
Mar 20, 2019 12.13 12.20 12.05 12.13 225,568 +0.01(+0.07%)
Mar 19, 2019 12.29 12.32 12.07 12.12 292,479 -0.17(-1.36%)
Mar 18, 2019 12.31 12.31 12.15 12.28 319,968 +0.08(+0.65%)
Mar 15, 2019 12.29 12.32 12.05 12.21 589,480 -0.06(-0.52%)
Mar 14, 2019 12.11 12.28 12.07 12.27 172,438 +0.06(+0.45%)
Mar 13, 2019 12.18 12.29 12.16 12.21 197,467 +0.03(+0.26%)
Mar 12, 2019 12.18 12.20 12.12 12.18 198,037 +0.05(+0.39%)
Mar 11, 2019 12.05 12.17 11.99 12.13 399,298 +0.26(+2.20%)
Mar 08, 2019 11.79 11.90 11.71 11.87 145,510 +0.04(+0.34%)
Mar 07, 2019 11.99 12.04 11.82 11.83 135,629 -0.16(-1.32%)
Mar 06, 2019 12.08 12.09 11.96 11.99 152,947 -0.04(-0.33%)
Mar 05, 2019 12.05 12.06 11.99 12.03 83,467 -0.02(-0.13%)
Mar 04, 2019 12.05 12.11 11.99 12.05 204,503 +0.00(+0.00%)
Mar 01, 2019 12.17 12.21 11.91 12.05 323,047 -0.06(-0.46%)
Feb 28, 2019 12.01 12.22 12.01 12.10 472,209 +0.11(+0.93%)
Feb 27, 2019 11.90 12.03 11.89 11.99 423,616 +0.04(+0.33%)
Feb 26, 2019 11.98 12.02 11.90 11.95 399,850 -0.01(-0.07%)
Feb 25, 2019 12.03 12.09 11.85 11.96 389,431 +0.00(+0.00%)
Feb 22, 2019 11.82 12.17 11.80 11.96 537,782 +0.17(+1.48%)
Feb 21, 2019 11.34 11.81 11.14 11.79 909,980 +0.66(+5.92%)
Feb 20, 2019 11.17 11.17 11.10 11.13 167,228 -0.06(-0.57%)
Feb 19, 2019 11.14 11.26 11.13 11.19 185,058 +0.06(+0.50%)
Feb 15, 2019 11.15 11.19 11.08 11.13 171,485 +0.04(+0.36%)
Feb 14, 2019 11.19 11.19 11.08 11.10 159,092 -0.14(-1.27%)
Feb 13, 2019 11.22 11.25 11.12 11.24 300,832 +0.06(+0.57%)
Feb 12, 2019 11.24 11.25 11.12 11.17 215,022 -0.07(-0.63%)
Feb 11, 2019 11.24 11.25 11.15 11.25 185,956 +0.01(+0.07%)
Feb 08, 2019 11.20 11.27 11.12 11.24 126,722 +0.05(+0.43%)
Feb 07, 2019 11.30 11.30 11.18 11.19 126,525 -0.09(-0.77%)
Feb 06, 2019 11.40 11.40 11.23 11.28 222,609 -0.13(-1.11%)
Feb 05, 2019 11.35 11.42 11.32 11.40 174,734 +0.06(+0.49%)
Feb 04, 2019 11.23 11.35 11.21 11.35 206,631 +0.12(+1.06%)
Feb 01, 2019 11.43 11.44 11.13 11.23 317,499 -0.19(-1.67%)
Jan 31, 2019 11.33 11.50 11.33 11.42 209,552 +0.05(+0.42%)
Jan 30, 2019 11.32 11.43 11.31 11.37 230,159 +0.06(+0.56%)
Jan 29, 2019 11.25 11.33 11.22 11.31 289,360 +0.08(+0.71%)
Jan 28, 2019 11.21 11.28 11.16 11.23 174,637 -0.01(-0.07%)
Jan 25, 2019 11.25 11.33 11.19 11.24 219,652 +0.05(+0.43%)
Jan 24, 2019 11.05 11.23 11.01 11.19 253,927 +0.17(+1.51%)
Jan 23, 2019 10.91 11.10 10.88 11.02 336,390 +0.11(+1.02%)
Jan 22, 2019 11.04 11.11 10.82 10.91 319,481 -0.13(-1.15%)
Jan 18, 2019 11.13 11.17 11.00 11.04 195,694 -0.10(-0.93%)
Jan 17, 2019 11.21 11.21 11.06 11.14 223,271 -0.05(-0.42%)
Jan 16, 2019 11.30 11.36 11.13 11.19 399,381 -0.07(-0.63%)
Jan 15, 2019 11.37 11.37 11.22 11.26 331,662 -0.02(-0.21%)
Jan 14, 2019 11.37 11.49 11.25 11.29 384,232 -0.10(-0.84%)
Jan 11, 2019 11.20 11.57 11.20 11.38 608,141 +0.33(+2.94%)
Jan 10, 2019 11.10 11.10 11.00 11.06 147,537 -0.09(-0.78%)
Jan 09, 2019 11.17 11.17 10.99 11.14 179,302 +0.07(+0.64%)
Jan 08, 2019 11.06 11.17 10.97 11.07 304,053 +0.03(+0.29%)
Jan 07, 2019 10.61 11.09 10.55 11.04 492,524 +0.47(+4.43%)
Jan 04, 2019 10.43 10.62 10.38 10.57 137,566 +0.22(+2.15%)
Jan 03, 2019 10.38 10.50 10.32 10.35 166,514 -0.06(-0.61%)
Jan 02, 2019 10.22 10.42 10.17 10.41 130,978 +0.07(+0.69%)
Dec 31, 2018 10.39 10.41 10.18 10.34 165,810 -0.04(-0.38%)
Dec 28, 2018 10.38 10.52 10.29 10.38 159,506 +0.06(+0.54%)
Dec 27, 2018 10.21 10.34 10.11 10.33 154,740 -0.01(-0.08%)
Dec 26, 2018 10.04 10.36 10.00 10.33 199,422 +0.36(+3.65%)
Dec 24, 2018 10.26 10.26 9.900 9.970 119,151 -0.27(-2.65%)
Dec 21, 2018 10.22 10.39 10.03 10.24 292,005 +0.10(+0.99%)
Dec 20, 2018 10.51 10.57 10.09 10.14 256,575 -0.39(-3.75%)
Dec 19, 2018 10.78 10.78 10.51 10.54 164,420 -0.17(-1.59%)
Dec 18, 2018 10.70 10.84 10.62 10.71 206,266 +0.17(+1.62%)
Dec 17, 2018 10.98 11.00 10.54 10.54 222,470 -0.45(-4.09%)
Dec 14, 2018 10.91 11.05 10.89 10.98 140,451 +0.05(+0.50%)
Dec 13, 2018 10.98 11.05 10.92 10.93 159,676 -0.05(-0.42%)
Dec 12, 2018 11.05 11.15 10.96 10.98 156,155 -0.02(-0.14%)
Dec 11, 2018 10.89 11.06 10.89 10.99 279,121 +0.15(+1.36%)
Dec 10, 2018 10.88 10.91 10.77 10.85 332,215 -0.02(-0.21%)
Dec 07, 2018 10.92 10.97 10.85 10.87 180,083 -0.05(-0.43%)
Dec 06, 2018 10.92 10.94 10.81 10.91 471,798 -0.07(-0.63%)
Dec 04, 2018 11.11 11.22 10.96 10.98 166,915 -0.18(-1.60%)
Dec 03, 2018 11.14 11.18 11.06 11.16 116,846 +0.10(+0.91%)
Nov 30, 2018 11.07 11.10 10.95 11.06 155,297 -0.04(-0.35%)
Nov 29, 2018 11.09 11.15 11.05 11.10 91,863 +0.01(+0.07%)
Nov 28, 2018 10.98 11.13 10.95 11.09 148,885 +0.10(+0.92%)
Nov 27, 2018 11.05 11.05 10.96 10.99 93,579 -0.03(-0.28%)
Nov 26, 2018 11.01 11.07 10.97 11.02 112,129 +0.04(+0.35%)
Nov 23, 2018 10.88 11.02 10.87 10.98 89,460 +0.06(+0.57%)
Nov 21, 2018 10.92 10.92 10.92 0 +0.07(+0.64%)
Nov 20, 2018 10.98 11.00 10.77 10.85 141,677 -0.18(-1.62%)
Nov 19, 2018 11.08 11.15 10.95 11.03 95,867 -0.06(-0.56%)
Nov 16, 2018 11.06 11.09 10.93 11.09 244,499 +0.00(+0.00%)
Nov 15, 2018 11.23 11.23 11.01 11.09 151,606 -0.19(-1.65%)
Nov 14, 2018 11.35 11.35 11.19 11.28 126,948 -0.02(-0.21%)
Nov 13, 2018 11.29 11.39 11.21 11.30 112,695 +0.04(+0.34%)
Nov 12, 2018 11.30 11.39 11.26 11.26 184,854 -0.02(-0.21%)
Nov 09, 2018 11.26 11.34 11.22 11.29 139,419 +0.02(+0.21%)
Nov 08, 2018 11.23 11.29 11.17 11.26 144,427 +0.03(+0.28%)
Nov 07, 2018 11.22 11.26 11.13 11.23 113,661 +0.04(+0.35%)
Nov 06, 2018 11.21 11.21 11.12 11.19 74,618 -0.02(-0.21%)
Nov 05, 2018 11.25 11.27 11.14 11.22 96,479 +0.02(+0.14%)
Nov 02, 2018 11.15 11.22 11.10 11.20 131,931 +0.09(+0.77%)
Nov 01, 2018 11.23 11.25 11.03 11.12 131,758 -0.09(-0.83%)
Oct 31, 2018 11.08 11.33 11.02 11.21 228,122 +0.20(+1.83%)
Oct 30, 2018 10.60 11.02 10.60 11.01 173,446 +0.22(+2.01%)
Oct 29, 2018 10.81 10.91 10.70 10.79 145,902 +0.06(+0.58%)
Oct 26, 2018 10.74 10.83 10.57 10.73 113,988 -0.12(-1.14%)
Oct 25, 2018 10.76 10.87 10.67 10.85 116,484 +0.14(+1.30%)
Oct 24, 2018 10.85 10.85 10.71 10.71 204,832 -0.07(-0.65%)
Oct 23, 2018 10.77 10.85 10.64 10.78 125,101 -0.07(-0.64%)
Oct 22, 2018 10.81 10.91 10.79 10.85 83,750 +0.05(+0.50%)
Oct 19, 2018 10.81 10.91 10.78 10.80 117,731 -0.02(-0.22%)
Oct 18, 2018 11.00 11.02 10.79 10.82 90,595 -0.18(-1.62%)
Oct 17, 2018 10.95 11.02 10.84 11.00 133,123 +0.05(+0.50%)
Oct 16, 2018 10.74 10.96 10.67 10.95 188,536 +0.26(+2.39%)
Oct 15, 2018 10.48 10.76 10.48 10.69 185,829 +0.21(+2.00%)
Oct 12, 2018 10.57 10.58 10.43 10.48 140,193 -0.01(-0.07%)
Oct 11, 2018 10.61 10.65 10.48 10.49 128,579 -0.14(-1.31%)
Oct 10, 2018 10.74 10.83 10.62 10.63 163,329 -0.14(-1.29%)
Oct 09, 2018 10.79 10.83 10.65 10.77 212,023 +0.13(+1.24%)
Oct 08, 2018 10.56 10.67 10.56 10.64 101,724 +0.06(+0.59%)
Oct 05, 2018 10.59 10.64 10.50 10.57 104,951 -0.01(-0.07%)
Oct 04, 2018 10.64 10.64 10.54 10.58 105,073 -0.05(-0.44%)
Oct 03, 2018 10.67 10.75 10.62 10.63 131,973 -0.04(-0.36%)
Oct 02, 2018 10.66 10.69 10.57 10.67 107,354 -0.02(-0.22%)
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.