Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Cor (NY: ACRE )

7.240 +0.090 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.460 8.487 8.416 8.465 240,369 +0.03(+0.32%)
Nov 27, 2019 8.389 8.444 8.367 8.438 190,300 +0.05(+0.65%)
Nov 26, 2019 8.335 8.395 8.330 8.384 275,963 +0.04(+0.45%)
Nov 25, 2019 8.292 8.384 8.292 8.346 264,330 +0.05(+0.59%)
Nov 22, 2019 8.276 8.330 8.270 8.297 228,729 -0.02(-0.26%)
Nov 21, 2019 8.433 8.433 8.276 8.319 308,875 -0.10(-1.16%)
Nov 20, 2019 8.411 8.444 8.373 8.416 342,274 +0.00(+0.00%)
Nov 19, 2019 8.357 8.444 8.357 8.416 301,424 +0.09(+1.04%)
Nov 18, 2019 8.319 8.411 8.303 8.330 272,214 -0.01(-0.07%)
Nov 15, 2019 8.297 8.357 8.259 8.335 276,027 +0.05(+0.65%)
Nov 14, 2019 8.276 8.324 8.254 8.281 333,840 +0.03(+0.39%)
Nov 13, 2019 8.216 8.281 8.200 8.249 215,968 +0.02(+0.20%)
Nov 12, 2019 8.330 8.346 8.227 8.232 641,958 -0.12(-1.43%)
Nov 11, 2019 8.287 8.374 8.287 8.351 337,367 +0.06(+0.72%)
Nov 08, 2019 8.411 8.433 8.198 8.292 642,402 -0.05(-0.65%)
Nov 07, 2019 8.373 8.373 8.292 8.346 201,862 +0.01(+0.06%)
Nov 06, 2019 8.287 8.351 8.287 8.341 228,789 +0.06(+0.72%)
Nov 05, 2019 8.411 8.411 8.249 8.281 452,693 -0.11(-1.35%)
Nov 04, 2019 8.416 8.427 8.379 8.395 529,685 +0.01(+0.13%)
Nov 01, 2019 8.395 8.427 8.324 8.384 551,870 -0.01(-0.06%)
Oct 31, 2019 8.351 8.389 8.327 8.389 251,133 +0.03(+0.32%)
Oct 30, 2019 8.379 8.389 8.335 8.362 203,405 -0.03(-0.32%)
Oct 29, 2019 8.324 8.422 8.324 8.389 239,503 +0.05(+0.65%)
Oct 28, 2019 8.362 8.379 8.314 8.335 263,965 +0.01(+0.07%)
Oct 25, 2019 8.324 8.368 8.270 8.330 335,704 -0.02(-0.19%)
Oct 24, 2019 8.379 8.389 8.319 8.346 321,633 -0.04(-0.45%)
Oct 23, 2019 8.341 8.395 8.341 8.384 237,507 +0.04(+0.52%)
Oct 22, 2019 8.292 8.368 8.290 8.341 386,444 +0.02(+0.20%)
Oct 21, 2019 8.287 8.351 8.281 8.324 282,187 +0.04(+0.52%)
Oct 18, 2019 8.232 8.292 8.232 8.281 305,589 +0.03(+0.33%)
Oct 17, 2019 8.270 8.302 8.243 8.254 430,030 -0.02(-0.20%)
Oct 16, 2019 8.270 8.324 8.265 8.270 345,906 -0.01(-0.13%)
Oct 15, 2019 8.319 8.319 8.249 8.281 299,006 +0.05(+0.59%)
Oct 14, 2019 8.254 8.265 8.211 8.232 208,497 -0.02(-0.20%)
Oct 11, 2019 8.254 8.319 8.232 8.249 360,092 +0.03(+0.40%)
Oct 10, 2019 8.232 8.259 8.211 8.216 205,193 +0.01(+0.13%)
Oct 09, 2019 8.184 8.249 8.157 8.205 368,790 +0.03(+0.33%)
Oct 08, 2019 8.189 8.200 8.124 8.178 297,829 -0.03(-0.40%)
Oct 07, 2019 8.227 8.246 8.195 8.211 378,557 -0.04(-0.52%)
Oct 04, 2019 8.243 8.274 8.200 8.254 348,452 +0.01(+0.13%)
Oct 03, 2019 8.184 8.292 8.135 8.243 726,535 +0.05(+0.66%)
Oct 02, 2019 8.124 8.224 8.103 8.189 664,199 +0.02(+0.20%)
Oct 01, 2019 8.265 8.281 8.167 8.173 301,925 -0.07(-0.85%)
Sep 30, 2019 8.281 8.303 8.222 8.243 340,303 -0.03(-0.33%)
Sep 27, 2019 8.368 8.384 8.247 8.270 330,346 -0.09(-1.04%)
Sep 26, 2019 8.304 8.367 8.277 8.357 430,092 +0.07(+0.83%)
Sep 25, 2019 8.277 8.357 8.272 8.288 285,222 +0.02(+0.19%)
Sep 24, 2019 8.352 8.394 8.267 8.272 533,235 -0.08(-0.95%)
Sep 23, 2019 8.346 8.389 8.309 8.352 328,334 +0.02(+0.25%)
Sep 20, 2019 8.277 8.375 8.277 8.330 625,939 +0.06(+0.77%)
Sep 19, 2019 8.283 8.362 8.267 8.267 515,959 -0.01(-0.13%)
Sep 18, 2019 8.277 8.299 8.246 8.277 168,411 -0.01(-0.13%)
Sep 17, 2019 8.283 8.304 8.240 8.288 218,338 +0.01(+0.13%)
Sep 16, 2019 8.267 8.293 8.235 8.277 229,717 -0.01(-0.06%)
Sep 13, 2019 8.288 8.304 8.246 8.283 168,137 -0.01(-0.06%)
Sep 12, 2019 8.320 8.320 8.246 8.288 322,270 -0.01(-0.13%)
Sep 11, 2019 8.246 8.304 8.240 8.299 311,882 +0.06(+0.71%)
Sep 10, 2019 8.235 8.352 8.230 8.240 291,294 +0.00(+0.00%)
Sep 09, 2019 8.129 8.246 8.116 8.240 394,692 +0.14(+1.70%)
Sep 06, 2019 8.108 8.124 8.076 8.103 232,486 +0.00(+0.00%)
Sep 05, 2019 8.124 8.166 8.071 8.103 263,228 +0.02(+0.20%)
Sep 04, 2019 8.076 8.113 8.012 8.087 257,293 +0.05(+0.66%)
Sep 03, 2019 7.928 8.039 7.880 8.034 225,768 +0.09(+1.13%)
Aug 30, 2019 8.002 8.028 7.928 7.944 196,820 -0.03(-0.33%)
Aug 29, 2019 8.002 8.034 7.912 7.970 230,703 -0.01(-0.13%)
Aug 28, 2019 8.018 8.030 7.981 7.981 149,159 -0.04(-0.46%)
Aug 27, 2019 8.156 8.156 8.012 8.018 199,413 -0.10(-1.18%)
Aug 26, 2019 8.060 8.124 8.034 8.113 175,362 +0.10(+1.19%)
Aug 23, 2019 8.092 8.118 8.007 8.018 246,261 -0.08(-1.05%)
Aug 22, 2019 8.134 8.161 8.071 8.103 145,115 -0.01(-0.07%)
Aug 21, 2019 8.145 8.156 8.065 8.108 282,278 -0.03(-0.39%)
Aug 20, 2019 8.129 8.166 8.092 8.140 183,149 +0.00(+0.00%)
Aug 19, 2019 8.050 8.155 8.050 8.140 366,105 +0.12(+1.45%)
Aug 16, 2019 8.103 8.156 8.018 8.023 377,035 -0.05(-0.59%)
Aug 15, 2019 7.986 8.081 7.954 8.071 304,330 +0.08(+1.06%)
Aug 14, 2019 8.012 8.044 7.970 7.986 359,865 -0.10(-1.25%)
Aug 13, 2019 8.071 8.108 8.023 8.087 184,764 -0.02(-0.20%)
Aug 12, 2019 8.055 8.187 7.997 8.103 248,733 +0.05(+0.59%)
Aug 09, 2019 8.023 8.092 8.010 8.055 242,676 +0.06(+0.73%)
Aug 08, 2019 8.081 8.103 7.933 7.997 877,437 -0.08(-1.05%)
Aug 07, 2019 7.991 8.113 7.959 8.081 224,381 +0.04(+0.53%)
Aug 06, 2019 7.938 8.050 7.922 8.039 311,037 +0.13(+1.68%)
Aug 05, 2019 8.081 8.084 7.848 7.906 352,760 -0.16(-2.04%)
Aug 02, 2019 8.012 8.092 7.949 8.071 301,364 +0.05(+0.59%)
Aug 01, 2019 8.044 8.092 7.965 8.023 630,771 -0.02(-0.20%)
Jul 31, 2019 8.118 8.150 8.012 8.039 346,642 -0.07(-0.91%)
Jul 30, 2019 8.050 8.161 8.050 8.113 276,407 +0.03(+0.33%)
Jul 29, 2019 8.044 8.087 8.044 8.087 254,732 +0.04(+0.46%)
Jul 26, 2019 8.055 8.129 7.959 8.050 426,476 +0.13(+1.67%)
Jul 25, 2019 8.012 8.039 7.901 7.917 273,282 -0.08(-1.06%)
Jul 24, 2019 7.954 8.010 7.904 8.002 375,540 +0.03(+0.33%)
Jul 23, 2019 7.917 7.981 7.875 7.975 439,750 +0.08(+1.01%)
Jul 22, 2019 7.869 7.922 7.843 7.896 231,144 +0.03(+0.34%)
Jul 19, 2019 7.933 7.950 7.867 7.869 203,048 -0.08(-1.00%)
Jul 18, 2019 8.012 8.012 7.933 7.949 125,410 -0.07(-0.86%)
Jul 17, 2019 8.039 8.055 7.975 8.018 417,656 +0.01(+0.13%)
Jul 16, 2019 8.044 8.076 7.991 8.007 151,578 -0.03(-0.33%)
Jul 15, 2019 8.039 8.060 8.007 8.034 200,793 -0.01(-0.13%)
Jul 12, 2019 8.039 8.076 8.028 8.044 442,327 +0.02(+0.20%)
Jul 11, 2019 7.970 8.028 7.965 8.028 220,792 +0.06(+0.73%)
Jul 10, 2019 7.965 8.012 7.958 7.970 162,787 +0.01(+0.07%)
Jul 09, 2019 7.917 7.970 7.891 7.965 247,860 +0.05(+0.60%)
Jul 08, 2019 7.896 7.944 7.891 7.917 204,063 +0.00(+0.00%)
Jul 05, 2019 7.869 7.933 7.832 7.917 251,168 +0.03(+0.40%)
Jul 03, 2019 7.822 7.895 7.822 7.885 94,919 +0.06(+0.81%)
Jul 02, 2019 7.843 7.889 7.790 7.822 261,584 -0.02(-0.20%)
Jul 01, 2019 7.917 7.922 7.816 7.838 226,285 -0.04(-0.47%)
Jun 28, 2019 7.785 7.928 7.785 7.875 750,108 +0.10(+1.30%)
Jun 27, 2019 7.827 7.827 7.694 7.774 338,784 +0.05(+0.69%)
Jun 26, 2019 7.737 7.794 7.669 7.721 617,111 +0.01(+0.13%)
Jun 25, 2019 7.762 7.819 7.711 7.711 351,936 -0.03(-0.40%)
Jun 24, 2019 7.752 7.788 7.716 7.742 622,912 -0.01(-0.13%)
Jun 21, 2019 7.840 7.882 7.752 7.752 544,012 -0.10(-1.32%)
Jun 20, 2019 7.970 7.970 7.840 7.856 371,543 -0.09(-1.11%)
Jun 19, 2019 7.892 7.965 7.866 7.944 270,749 +0.03(+0.33%)
Jun 18, 2019 7.908 7.949 7.856 7.918 246,982 +0.04(+0.53%)
Jun 17, 2019 7.918 7.965 7.856 7.876 331,100 -0.04(-0.52%)
Jun 14, 2019 7.887 8.011 7.876 7.918 904,306 +0.02(+0.26%)
Jun 13, 2019 7.851 7.923 7.835 7.897 391,192 +0.08(+1.06%)
Jun 12, 2019 7.773 7.819 7.752 7.814 162,294 +0.02(+0.20%)
Jun 11, 2019 7.830 7.830 7.752 7.799 324,164 +0.01(+0.13%)
Jun 10, 2019 7.788 7.809 7.742 7.788 233,155 +0.04(+0.47%)
Jun 07, 2019 7.773 7.799 7.711 7.752 201,085 -0.01(-0.07%)
Jun 06, 2019 7.788 7.788 7.669 7.757 147,134 +0.00(+0.00%)
Jun 05, 2019 7.757 7.814 7.726 7.757 167,684 -0.01(-0.07%)
Jun 04, 2019 7.768 7.768 7.689 7.762 206,649 +0.03(+0.40%)
Jun 03, 2019 7.607 7.731 7.607 7.731 226,871 +0.12(+1.63%)
May 31, 2019 7.628 7.628 7.555 7.607 211,313 -0.06(-0.74%)
May 30, 2019 7.731 7.773 7.648 7.664 255,442 -0.07(-0.87%)
May 29, 2019 7.830 7.830 7.716 7.731 274,931 -0.11(-1.39%)
May 28, 2019 7.835 7.871 7.814 7.840 606,493 +0.01(+0.07%)
May 24, 2019 7.819 7.835 7.783 7.835 104,788 +0.06(+0.80%)
May 23, 2019 7.762 7.773 7.731 7.773 155,349 +0.01(+0.07%)
May 22, 2019 7.773 7.788 7.731 7.768 221,983 -0.02(-0.20%)
May 21, 2019 7.799 7.819 7.768 7.783 176,048 +0.00(+0.00%)
May 20, 2019 7.747 7.783 7.742 7.783 222,346 +0.03(+0.33%)
May 17, 2019 7.721 7.856 7.721 7.757 348,522 +0.01(+0.13%)
May 16, 2019 7.804 7.866 7.731 7.747 246,287 -0.06(-0.73%)
May 15, 2019 7.747 7.814 7.747 7.804 194,204 +0.03(+0.33%)
May 14, 2019 7.700 7.783 7.700 7.778 232,367 +0.10(+1.35%)
May 13, 2019 7.633 7.773 7.602 7.674 308,753 -0.04(-0.54%)
May 10, 2019 7.674 7.752 7.659 7.716 335,979 +0.04(+0.54%)
May 09, 2019 7.648 7.698 7.612 7.674 366,568 -0.03(-0.34%)
May 08, 2019 7.778 7.778 7.700 7.700 175,243 -0.06(-0.80%)
May 07, 2019 7.783 7.851 7.747 7.762 441,130 -0.05(-0.66%)
May 06, 2019 7.762 7.882 7.752 7.814 251,584 -0.03(-0.40%)
May 03, 2019 7.757 7.887 7.757 7.845 238,137 +0.08(+1.00%)
May 02, 2019 7.737 7.788 7.726 7.768 447,407 +0.04(+0.47%)
May 01, 2019 7.851 7.944 7.705 7.731 575,894 -0.15(-1.84%)
Apr 30, 2019 7.892 7.913 7.835 7.876 232,315 +0.00(+0.00%)
Apr 29, 2019 7.866 7.939 7.830 7.876 332,833 +0.01(+0.13%)
Apr 26, 2019 7.887 7.934 7.861 7.866 353,347 -0.02(-0.26%)
Apr 25, 2019 7.887 7.913 7.804 7.887 290,981 -0.04(-0.46%)
Apr 24, 2019 7.970 8.022 7.908 7.923 267,262 -0.04(-0.52%)
Apr 23, 2019 7.970 7.990 7.923 7.965 332,244 +0.03(+0.33%)
Apr 22, 2019 7.944 7.954 7.856 7.939 307,396 -0.02(-0.26%)
Apr 18, 2019 7.990 7.990 7.939 7.959 219,418 -0.04(-0.45%)
Apr 17, 2019 8.037 8.037 7.965 7.996 221,236 +0.02(+0.19%)
Apr 16, 2019 8.022 8.042 7.954 7.980 238,799 -0.01(-0.13%)
Apr 15, 2019 7.990 8.001 7.952 7.990 203,218 +0.02(+0.26%)
Apr 12, 2019 8.016 8.016 7.959 7.970 227,138 -0.04(-0.45%)
Apr 11, 2019 8.001 8.027 7.975 8.006 216,923 +0.02(+0.19%)
Apr 10, 2019 8.016 8.016 7.959 7.990 261,253 +0.00(+0.00%)
Apr 09, 2019 7.990 8.016 7.965 7.990 330,517 +0.00(+0.00%)
Apr 08, 2019 8.001 8.027 7.959 7.990 369,461 -0.01(-0.13%)
Apr 05, 2019 7.990 8.027 7.954 8.001 331,733 +0.05(+0.59%)
Apr 04, 2019 7.965 7.980 7.928 7.954 368,635 +0.02(+0.20%)
Apr 03, 2019 7.902 7.954 7.871 7.939 396,219 +0.07(+0.92%)
Apr 02, 2019 7.882 7.897 7.840 7.866 290,383 -0.02(-0.20%)
Apr 01, 2019 7.861 7.908 7.809 7.882 443,947 +0.01(+0.13%)
Mar 29, 2019 7.928 7.928 7.838 7.871 376,697 -0.03(-0.33%)
Mar 28, 2019 7.871 7.913 7.809 7.897 428,951 +0.08(+0.99%)
Mar 27, 2019 7.794 7.819 7.774 7.819 599,145 +0.04(+0.46%)
Mar 26, 2019 7.764 7.789 7.728 7.784 339,855 +0.06(+0.79%)
Mar 25, 2019 7.683 7.804 7.642 7.723 471,767 +0.05(+0.59%)
Mar 22, 2019 7.769 7.789 7.667 7.677 587,263 -0.10(-1.30%)
Mar 21, 2019 7.779 7.855 7.748 7.779 541,461 +0.03(+0.33%)
Mar 20, 2019 7.759 7.800 7.703 7.754 352,776 +0.01(+0.07%)
Mar 19, 2019 7.860 7.875 7.718 7.748 457,420 -0.11(-1.36%)
Mar 18, 2019 7.870 7.870 7.769 7.855 500,412 +0.05(+0.65%)
Mar 15, 2019 7.860 7.875 7.708 7.804 921,913 -0.04(-0.52%)
Mar 14, 2019 7.743 7.855 7.718 7.845 269,683 +0.04(+0.45%)
Mar 13, 2019 7.789 7.860 7.774 7.809 308,828 +0.02(+0.26%)
Mar 12, 2019 7.789 7.799 7.748 7.789 309,719 +0.03(+0.39%)
Mar 11, 2019 7.703 7.779 7.667 7.759 624,479 +0.17(+2.20%)
Mar 08, 2019 7.541 7.612 7.490 7.591 227,569 +0.03(+0.34%)
Mar 07, 2019 7.667 7.698 7.561 7.566 212,117 -0.10(-1.32%)
Mar 06, 2019 7.723 7.728 7.647 7.667 239,200 -0.03(-0.33%)
Mar 05, 2019 7.703 7.713 7.667 7.693 130,539 -0.01(-0.13%)
Mar 04, 2019 7.708 7.746 7.669 7.703 319,832 +0.00(+0.00%)
Mar 01, 2019 7.779 7.804 7.617 7.703 505,228 -0.04(-0.46%)
Feb 28, 2019 7.677 7.814 7.677 7.738 738,508 +0.07(+0.93%)
Feb 27, 2019 7.612 7.693 7.601 7.667 662,511 +0.03(+0.33%)
Feb 26, 2019 7.657 7.683 7.612 7.642 625,343 -0.01(-0.07%)
Feb 25, 2019 7.693 7.733 7.576 7.647 609,048 +0.00(+0.00%)
Feb 22, 2019 7.556 7.779 7.546 7.647 841,061 +0.11(+1.48%)
Feb 21, 2019 7.251 7.551 7.125 7.535 1,423,158 +0.42(+5.92%)
Feb 20, 2019 7.145 7.145 7.094 7.115 261,535 -0.04(-0.57%)
Feb 19, 2019 7.125 7.201 7.115 7.155 289,421 +0.04(+0.50%)
Feb 15, 2019 7.130 7.155 7.084 7.120 268,193 +0.03(+0.36%)
Feb 14, 2019 7.155 7.155 7.084 7.094 248,812 -0.09(-1.27%)
Feb 13, 2019 7.175 7.196 7.109 7.186 470,485 +0.04(+0.57%)
Feb 12, 2019 7.186 7.191 7.110 7.145 336,282 -0.05(-0.63%)
Feb 11, 2019 7.186 7.196 7.130 7.191 290,825 +0.01(+0.07%)
Feb 08, 2019 7.160 7.206 7.110 7.186 198,186 +0.03(+0.43%)
Feb 07, 2019 7.226 7.226 7.150 7.155 197,879 -0.06(-0.77%)
Feb 06, 2019 7.292 7.292 7.181 7.211 348,148 -0.08(-1.11%)
Feb 05, 2019 7.257 7.302 7.236 7.292 273,274 +0.04(+0.49%)
Feb 04, 2019 7.181 7.257 7.165 7.257 323,160 +0.08(+1.06%)
Feb 01, 2019 7.307 7.317 7.115 7.181 496,551 -0.12(-1.67%)
Jan 31, 2019 7.241 7.353 7.241 7.302 327,727 +0.03(+0.42%)
Jan 30, 2019 7.236 7.307 7.231 7.272 359,956 +0.04(+0.56%)
Jan 29, 2019 7.196 7.241 7.175 7.231 452,544 +0.05(+0.71%)
Jan 28, 2019 7.170 7.211 7.135 7.181 273,123 -0.01(-0.07%)
Jan 25, 2019 7.196 7.246 7.155 7.186 343,523 +0.03(+0.43%)
Jan 24, 2019 7.064 7.178 7.042 7.155 397,128 +0.11(+1.51%)
Jan 23, 2019 6.978 7.097 6.957 7.049 526,096 +0.07(+1.02%)
Jan 22, 2019 7.059 7.104 6.917 6.978 499,651 -0.08(-1.15%)
Jan 18, 2019 7.120 7.145 7.033 7.059 306,055 -0.07(-0.93%)
Jan 17, 2019 7.165 7.165 7.069 7.125 349,183 -0.03(-0.43%)
Jan 16, 2019 7.226 7.267 7.115 7.155 624,609 -0.05(-0.63%)
Jan 15, 2019 7.272 7.272 7.172 7.201 518,701 -0.02(-0.21%)
Jan 14, 2019 7.272 7.348 7.196 7.216 600,918 -0.06(-0.84%)
Jan 11, 2019 7.160 7.399 7.160 7.277 951,099 +0.21(+2.94%)
Jan 10, 2019 7.099 7.099 7.033 7.069 230,740 -0.06(-0.78%)
Jan 09, 2019 7.140 7.140 7.028 7.125 280,419 +0.05(+0.64%)
Jan 08, 2019 7.069 7.145 7.013 7.079 475,521 +0.02(+0.29%)
Jan 07, 2019 6.785 7.089 6.744 7.059 770,279 +0.30(+4.43%)
Jan 04, 2019 6.668 6.790 6.638 6.760 215,146 +0.14(+2.15%)
Jan 03, 2019 6.638 6.714 6.597 6.618 260,419 -0.04(-0.61%)
Jan 02, 2019 6.536 6.663 6.501 6.658 204,842 +0.05(+0.69%)
Dec 31, 2018 6.643 6.653 6.506 6.613 259,318 -0.03(-0.38%)
Dec 28, 2018 6.638 6.724 6.577 6.638 249,458 +0.04(+0.54%)
Dec 27, 2018 6.531 6.613 6.465 6.602 242,004 -0.01(-0.08%)
Dec 26, 2018 6.419 6.627 6.394 6.607 311,885 +0.23(+3.65%)
Dec 24, 2018 6.563 6.563 6.330 6.375 186,346 -0.17(-2.65%)
Dec 21, 2018 6.533 6.642 6.414 6.548 456,680 +0.06(+0.99%)
Dec 20, 2018 6.721 6.761 6.454 6.484 401,269 -0.25(-3.75%)
Dec 19, 2018 6.895 6.895 6.721 6.736 257,144 -0.11(-1.59%)
Dec 18, 2018 6.840 6.929 6.791 6.845 322,589 +0.11(+1.62%)
Dec 17, 2018 7.024 7.033 6.736 6.736 347,931 -0.29(-4.09%)
Dec 14, 2018 6.974 7.063 6.964 7.024 219,658 +0.03(+0.50%)
Dec 13, 2018 7.024 7.063 6.984 6.989 249,724 -0.03(-0.42%)
Dec 12, 2018 7.063 7.128 7.009 7.019 244,219 -0.01(-0.14%)
Dec 11, 2018 6.964 7.073 6.964 7.029 436,529 +0.09(+1.36%)
Dec 10, 2018 6.954 6.979 6.885 6.934 519,565 -0.01(-0.21%)
Dec 07, 2018 6.984 7.014 6.934 6.949 281,639 -0.03(-0.43%)
Dec 06, 2018 6.984 6.994 6.910 6.979 737,866 -0.04(-0.63%)
Dec 04, 2018 7.103 7.172 7.009 7.024 261,046 -0.11(-1.60%)
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.