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 )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2019 7.898 7.898 7.823 7.876 204,086 -0.06(-0.74%)
May 30, 2019 8.005 8.048 7.919 7.935 246,706 -0.07(-0.87%)
May 29, 2019 8.107 8.107 7.989 8.005 265,529 -0.11(-1.39%)
May 28, 2019 8.112 8.150 8.091 8.118 585,751 +0.01(+0.07%)
May 24, 2019 8.096 8.112 8.059 8.112 101,204 +0.06(+0.80%)
May 23, 2019 8.037 8.048 8.005 8.048 150,036 +0.01(+0.07%)
May 22, 2019 8.048 8.064 8.005 8.043 214,391 -0.02(-0.20%)
May 21, 2019 8.075 8.096 8.043 8.059 170,027 +0.00(+0.00%)
May 20, 2019 8.021 8.059 8.016 8.059 214,742 +0.03(+0.33%)
May 17, 2019 7.994 8.134 7.994 8.032 336,603 +0.01(+0.13%)
May 16, 2019 8.080 8.145 8.005 8.021 237,864 -0.06(-0.73%)
May 15, 2019 8.021 8.091 8.021 8.080 187,562 +0.03(+0.33%)
May 14, 2019 7.973 8.059 7.973 8.053 224,420 +0.11(+1.35%)
May 13, 2019 7.903 8.048 7.871 7.946 298,194 -0.04(-0.54%)
May 10, 2019 7.946 8.027 7.930 7.989 324,488 +0.04(+0.54%)
May 09, 2019 7.919 7.970 7.882 7.946 354,031 -0.03(-0.34%)
May 08, 2019 8.053 8.053 7.973 7.973 169,250 -0.06(-0.80%)
May 07, 2019 8.059 8.129 8.021 8.037 426,043 -0.05(-0.66%)
May 06, 2019 8.037 8.161 8.027 8.091 242,980 -0.03(-0.40%)
May 03, 2019 8.032 8.166 8.032 8.123 229,993 +0.08(+1.00%)
May 02, 2019 8.010 8.064 8.000 8.043 432,106 +0.04(+0.47%)
May 01, 2019 8.129 8.225 7.978 8.005 556,198 -0.15(-1.84%)
Apr 30, 2019 8.171 8.193 8.112 8.155 224,370 +0.00(+0.00%)
Apr 29, 2019 8.145 8.220 8.107 8.155 321,450 +0.01(+0.13%)
Apr 26, 2019 8.166 8.215 8.139 8.145 341,262 -0.02(-0.26%)
Apr 25, 2019 8.166 8.193 8.080 8.166 281,030 -0.04(-0.46%)
Apr 24, 2019 8.252 8.306 8.188 8.204 258,122 -0.04(-0.52%)
Apr 23, 2019 8.252 8.273 8.204 8.247 320,882 +0.03(+0.33%)
Apr 22, 2019 8.225 8.236 8.134 8.220 296,883 -0.02(-0.26%)
Apr 18, 2019 8.273 8.273 8.220 8.241 211,914 -0.04(-0.45%)
Apr 17, 2019 8.322 8.322 8.247 8.279 213,670 +0.02(+0.19%)
Apr 16, 2019 8.306 8.327 8.236 8.263 230,632 -0.01(-0.13%)
Apr 15, 2019 8.273 8.284 8.233 8.273 196,268 +0.02(+0.26%)
Apr 12, 2019 8.300 8.300 8.241 8.252 219,370 -0.04(-0.45%)
Apr 11, 2019 8.284 8.311 8.257 8.289 209,504 +0.02(+0.19%)
Apr 10, 2019 8.300 8.300 8.241 8.273 252,318 +0.00(+0.00%)
Apr 09, 2019 8.273 8.300 8.247 8.273 319,214 +0.00(+0.00%)
Apr 08, 2019 8.284 8.311 8.241 8.273 356,825 -0.01(-0.13%)
Apr 05, 2019 8.273 8.311 8.236 8.284 320,388 +0.05(+0.59%)
Apr 04, 2019 8.247 8.263 8.209 8.236 356,028 +0.02(+0.20%)
Apr 03, 2019 8.182 8.236 8.150 8.220 382,669 +0.08(+0.92%)
Apr 02, 2019 8.161 8.177 8.118 8.145 280,452 -0.02(-0.20%)
Apr 01, 2019 8.139 8.188 8.086 8.161 428,764 +0.01(+0.13%)
Mar 29, 2019 8.209 8.209 8.115 8.150 363,814 -0.03(-0.33%)
Mar 28, 2019 8.150 8.193 8.086 8.177 414,281 +0.08(+0.99%)
Mar 27, 2019 8.070 8.096 8.049 8.096 578,654 +0.04(+0.46%)
Mar 26, 2019 8.039 8.065 8.002 8.060 328,232 +0.06(+0.79%)
Mar 25, 2019 7.955 8.081 7.913 7.997 455,632 +0.05(+0.59%)
Mar 22, 2019 8.044 8.065 7.939 7.949 567,179 -0.11(-1.30%)
Mar 21, 2019 8.054 8.133 8.023 8.054 522,944 +0.03(+0.33%)
Mar 20, 2019 8.033 8.076 7.976 8.028 340,711 +0.01(+0.07%)
Mar 19, 2019 8.138 8.154 7.991 8.023 441,777 -0.11(-1.36%)
Mar 18, 2019 8.149 8.149 8.044 8.133 483,298 +0.05(+0.65%)
Mar 15, 2019 8.138 8.154 7.981 8.081 890,384 -0.04(-0.52%)
Mar 14, 2019 8.018 8.133 7.991 8.123 260,460 +0.04(+0.45%)
Mar 13, 2019 8.065 8.138 8.049 8.086 298,266 +0.02(+0.26%)
Mar 12, 2019 8.065 8.075 8.023 8.065 299,127 +0.03(+0.39%)
Mar 11, 2019 7.976 8.054 7.939 8.033 603,122 +0.17(+2.20%)
Mar 08, 2019 7.808 7.881 7.755 7.860 219,786 +0.03(+0.34%)
Mar 07, 2019 7.939 7.970 7.829 7.834 204,862 -0.11(-1.32%)
Mar 06, 2019 7.997 8.002 7.918 7.939 231,019 -0.03(-0.33%)
Mar 05, 2019 7.976 7.986 7.939 7.965 126,074 -0.01(-0.13%)
Mar 04, 2019 7.981 8.020 7.941 7.976 308,893 +0.00(+0.00%)
Mar 01, 2019 8.054 8.081 7.886 7.976 487,949 -0.04(-0.46%)
Feb 28, 2019 7.949 8.091 7.949 8.012 713,252 +0.07(+0.93%)
Feb 27, 2019 7.881 7.965 7.871 7.939 639,853 +0.03(+0.33%)
Feb 26, 2019 7.928 7.955 7.881 7.913 603,956 -0.01(-0.07%)
Feb 25, 2019 7.965 8.007 7.844 7.918 588,219 +0.00(+0.00%)
Feb 22, 2019 7.823 8.054 7.813 7.918 812,297 +0.12(+1.48%)
Feb 21, 2019 7.508 7.818 7.377 7.802 1,374,486 +0.44(+5.92%)
Feb 20, 2019 7.398 7.398 7.346 7.367 252,591 -0.04(-0.57%)
Feb 19, 2019 7.377 7.456 7.367 7.409 279,523 +0.04(+0.50%)
Feb 15, 2019 7.382 7.409 7.335 7.372 259,020 +0.03(+0.36%)
Feb 14, 2019 7.409 7.409 7.335 7.346 240,302 -0.09(-1.27%)
Feb 13, 2019 7.430 7.451 7.361 7.440 454,394 +0.04(+0.57%)
Feb 12, 2019 7.440 7.445 7.361 7.398 324,781 -0.05(-0.63%)
Feb 11, 2019 7.440 7.451 7.382 7.445 280,879 +0.01(+0.07%)
Feb 08, 2019 7.414 7.461 7.361 7.440 191,408 +0.03(+0.43%)
Feb 07, 2019 7.482 7.482 7.403 7.409 191,111 -0.06(-0.77%)
Feb 06, 2019 7.550 7.550 7.435 7.466 336,241 -0.08(-1.11%)
Feb 05, 2019 7.514 7.561 7.493 7.550 263,928 +0.04(+0.49%)
Feb 04, 2019 7.435 7.514 7.419 7.514 312,108 +0.08(+1.06%)
Feb 01, 2019 7.566 7.577 7.367 7.435 479,569 -0.13(-1.67%)
Jan 31, 2019 7.498 7.613 7.498 7.561 316,519 +0.03(+0.42%)
Jan 30, 2019 7.493 7.566 7.487 7.529 347,646 +0.04(+0.56%)
Jan 29, 2019 7.451 7.498 7.430 7.487 437,067 +0.05(+0.71%)
Jan 28, 2019 7.424 7.466 7.388 7.435 263,782 -0.01(-0.07%)
Jan 25, 2019 7.451 7.503 7.409 7.440 331,775 +0.03(+0.43%)
Jan 24, 2019 7.314 7.432 7.291 7.409 383,547 +0.11(+1.51%)
Jan 23, 2019 7.225 7.348 7.204 7.298 508,103 +0.07(+1.02%)
Jan 22, 2019 7.309 7.356 7.162 7.225 482,563 -0.08(-1.15%)
Jan 18, 2019 7.372 7.398 7.282 7.309 295,588 -0.07(-0.93%)
Jan 17, 2019 7.419 7.419 7.319 7.377 337,241 -0.03(-0.43%)
Jan 16, 2019 7.482 7.524 7.367 7.409 603,248 -0.05(-0.63%)
Jan 15, 2019 7.529 7.529 7.426 7.456 500,961 -0.02(-0.21%)
Jan 14, 2019 7.529 7.608 7.451 7.472 580,366 -0.06(-0.84%)
Jan 11, 2019 7.414 7.661 7.414 7.535 918,571 +0.22(+2.94%)
Jan 10, 2019 7.351 7.351 7.282 7.319 222,849 -0.06(-0.78%)
Jan 09, 2019 7.393 7.393 7.277 7.377 270,829 +0.05(+0.64%)
Jan 08, 2019 7.319 7.398 7.261 7.330 459,259 +0.02(+0.29%)
Jan 07, 2019 7.025 7.340 6.983 7.309 743,936 +0.31(+4.43%)
Jan 04, 2019 6.904 7.030 6.873 6.999 207,788 +0.15(+2.15%)
Jan 03, 2019 6.873 6.952 6.831 6.852 251,513 -0.04(-0.61%)
Jan 02, 2019 6.768 6.899 6.731 6.894 197,836 +0.05(+0.69%)
Dec 31, 2018 6.878 6.889 6.736 6.847 250,450 -0.03(-0.38%)
Dec 28, 2018 6.873 6.962 6.810 6.873 240,927 +0.04(+0.54%)
Dec 27, 2018 6.763 6.847 6.694 6.836 233,728 -0.01(-0.08%)
Dec 26, 2018 6.647 6.862 6.621 6.841 301,218 +0.24(+3.65%)
Dec 24, 2018 6.795 6.795 6.554 6.600 179,973 -0.18(-2.65%)
Dec 21, 2018 6.765 6.877 6.641 6.780 441,062 +0.07(+0.99%)
Dec 20, 2018 6.959 7.000 6.682 6.713 387,545 -0.26(-3.75%)
Dec 19, 2018 7.139 7.139 6.959 6.975 248,349 -0.11(-1.59%)
Dec 18, 2018 7.082 7.175 7.031 7.088 311,557 +0.11(+1.62%)
Dec 17, 2018 7.272 7.283 6.975 6.975 336,032 -0.30(-4.09%)
Dec 14, 2018 7.221 7.313 7.211 7.272 212,146 +0.04(+0.50%)
Dec 13, 2018 7.272 7.313 7.231 7.236 241,184 -0.03(-0.42%)
Dec 12, 2018 7.313 7.380 7.257 7.267 235,866 -0.01(-0.14%)
Dec 11, 2018 7.211 7.324 7.211 7.277 421,600 +0.10(+1.36%)
Dec 10, 2018 7.200 7.226 7.129 7.180 501,796 -0.02(-0.21%)
Dec 07, 2018 7.231 7.262 7.180 7.195 272,007 -0.03(-0.43%)
Dec 06, 2018 7.231 7.241 7.154 7.226 712,631 -0.05(-0.63%)
Dec 04, 2018 7.354 7.426 7.257 7.272 252,119 -0.12(-1.60%)
Dec 03, 2018 7.375 7.400 7.324 7.390 176,491 +0.07(+0.91%)
Nov 30, 2018 7.329 7.349 7.252 7.324 234,570 -0.03(-0.35%)
Nov 29, 2018 7.344 7.385 7.318 7.349 138,755 +0.01(+0.07%)
Nov 28, 2018 7.272 7.370 7.247 7.344 224,885 +0.07(+0.92%)
Nov 27, 2018 7.318 7.318 7.257 7.277 141,348 -0.02(-0.28%)
Nov 26, 2018 7.288 7.329 7.262 7.298 169,366 +0.03(+0.35%)
Nov 23, 2018 7.200 7.298 7.195 7.272 135,126 +0.04(+0.57%)
Nov 21, 2018 7.231 7.231 7.231 0 +0.05(+0.64%)
Nov 20, 2018 7.272 7.283 7.129 7.185 213,997 -0.12(-1.62%)
Nov 19, 2018 7.334 7.383 7.252 7.303 144,803 -0.04(-0.56%)
Nov 16, 2018 7.324 7.344 7.234 7.344 369,306 +0.00(+0.00%)
Nov 15, 2018 7.436 7.436 7.288 7.344 228,995 -0.12(-1.65%)
Nov 14, 2018 7.513 7.513 7.406 7.467 191,750 -0.02(-0.21%)
Nov 13, 2018 7.472 7.539 7.421 7.483 170,222 +0.03(+0.34%)
Nov 12, 2018 7.483 7.539 7.457 7.457 279,214 -0.02(-0.21%)
Nov 09, 2018 7.452 7.508 7.431 7.472 210,586 +0.02(+0.21%)
Nov 08, 2018 7.436 7.477 7.395 7.457 218,152 +0.02(+0.28%)
Nov 07, 2018 7.431 7.452 7.370 7.436 171,680 +0.03(+0.35%)
Nov 06, 2018 7.421 7.421 7.359 7.411 112,708 -0.02(-0.21%)
Nov 05, 2018 7.447 7.464 7.375 7.426 145,727 +0.01(+0.14%)
Nov 02, 2018 7.385 7.426 7.349 7.416 199,277 +0.06(+0.77%)
Nov 01, 2018 7.436 7.447 7.303 7.359 199,016 -0.06(-0.83%)
Oct 31, 2018 7.334 7.498 7.298 7.421 344,568 +0.13(+1.83%)
Oct 30, 2018 7.016 7.298 7.016 7.288 261,983 +0.14(+2.01%)
Oct 29, 2018 7.154 7.226 7.082 7.144 220,378 +0.04(+0.58%)
Oct 26, 2018 7.113 7.170 7.000 7.103 172,174 -0.08(-1.14%)
Oct 25, 2018 7.124 7.195 7.067 7.185 175,945 +0.09(+1.30%)
Oct 24, 2018 7.185 7.185 7.088 7.093 309,390 -0.05(-0.65%)
Oct 23, 2018 7.129 7.180 7.047 7.139 188,960 -0.05(-0.64%)
Oct 22, 2018 7.159 7.226 7.144 7.185 126,502 +0.04(+0.50%)
Oct 19, 2018 7.154 7.221 7.134 7.149 177,828 -0.02(-0.21%)
Oct 18, 2018 7.283 7.298 7.144 7.165 136,840 -0.12(-1.62%)
Oct 17, 2018 7.247 7.298 7.175 7.283 201,077 +0.04(+0.50%)
Oct 16, 2018 7.113 7.257 7.062 7.247 284,775 +0.17(+2.39%)
Oct 15, 2018 6.939 7.124 6.939 7.077 280,686 +0.14(+2.00%)
Oct 12, 2018 6.995 7.006 6.908 6.939 211,756 -0.01(-0.07%)
Oct 11, 2018 7.026 7.052 6.939 6.944 194,213 -0.09(-1.31%)
Oct 10, 2018 7.113 7.170 7.031 7.036 246,702 -0.09(-1.30%)
Oct 09, 2018 7.144 7.170 7.049 7.129 320,251 +0.09(+1.24%)
Oct 08, 2018 6.990 7.065 6.990 7.041 153,650 +0.04(+0.59%)
Oct 05, 2018 7.011 7.041 6.954 7.000 158,524 -0.01(-0.07%)
Oct 04, 2018 7.041 7.041 6.975 7.006 158,708 -0.03(-0.44%)
Oct 03, 2018 7.067 7.116 7.029 7.036 199,339 -0.03(-0.36%)
Oct 02, 2018 7.057 7.077 6.995 7.062 162,153 -0.02(-0.22%)
Oct 01, 2018 7.180 7.185 7.041 7.077 194,486 -0.09(-1.22%)
Sep 28, 2018 7.098 7.170 7.047 7.165 175,293 +0.07(+1.01%)
Sep 27, 2018 7.052 7.124 7.036 7.093 176,444 +0.05(+0.66%)
Sep 26, 2018 7.122 7.123 7.047 7.047 228,590 -0.05(-0.71%)
Sep 25, 2018 7.102 7.114 7.077 7.097 154,645 +0.02(+0.21%)
Sep 24, 2018 7.177 7.222 7.059 7.082 268,783 -0.09(-1.19%)
Sep 21, 2018 7.016 7.177 7.011 7.167 704,825 +0.15(+2.07%)
Sep 20, 2018 7.016 7.037 6.961 7.021 176,144 +0.01(+0.14%)
Sep 19, 2018 7.132 7.137 7.006 7.011 251,791 -0.13(-1.76%)
Sep 18, 2018 7.237 7.247 7.132 7.137 240,315 -0.10(-1.39%)
Sep 17, 2018 7.227 7.247 7.192 7.237 235,973 +0.02(+0.21%)
Sep 14, 2018 7.263 7.303 7.132 7.222 169,635 -0.04(-0.55%)
Sep 13, 2018 7.283 7.308 7.242 7.263 153,747 -0.02(-0.21%)
Sep 12, 2018 7.313 7.313 7.232 7.278 138,480 -0.05(-0.62%)
Sep 11, 2018 7.313 7.333 7.288 7.323 149,357 +0.02(+0.21%)
Sep 10, 2018 7.343 7.352 7.308 7.308 128,742 -0.02(-0.27%)
Sep 07, 2018 7.388 7.388 7.308 7.328 115,081 -0.05(-0.61%)
Sep 06, 2018 7.338 7.403 7.318 7.373 180,309 +0.02(+0.20%)
Sep 05, 2018 7.298 7.363 7.298 7.358 132,367 +0.07(+0.90%)
Sep 04, 2018 7.353 7.368 7.283 7.293 135,862 -0.05(-0.68%)
Aug 31, 2018 7.343 7.343 7.343 0 -0.02(-0.27%)
Aug 30, 2018 7.323 7.398 7.308 7.363 203,164 +0.04(+0.55%)
Aug 29, 2018 7.293 7.333 7.283 7.323 194,272 +0.03(+0.41%)
Aug 28, 2018 7.247 7.316 7.242 7.293 196,096 +0.05(+0.62%)
Aug 27, 2018 7.247 7.273 7.207 7.247 134,671 +0.03(+0.42%)
Aug 24, 2018 7.232 7.237 7.202 7.217 117,072 -0.02(-0.21%)
Aug 23, 2018 7.227 7.237 7.207 7.232 68,234 +0.02(+0.21%)
Aug 22, 2018 7.232 7.268 7.191 7.217 308,142 -0.02(-0.21%)
Aug 21, 2018 7.152 7.247 7.152 7.232 267,694 +0.10(+1.41%)
Aug 20, 2018 7.102 7.147 7.092 7.132 154,253 +0.04(+0.50%)
Aug 17, 2018 7.077 7.099 7.047 7.097 173,418 +0.03(+0.36%)
Aug 16, 2018 7.072 7.082 7.037 7.072 71,352 +0.02(+0.28%)
Aug 15, 2018 7.047 7.092 7.016 7.052 117,192 +0.01(+0.14%)
Aug 14, 2018 7.032 7.057 7.011 7.042 134,412 +0.03(+0.36%)
Aug 13, 2018 7.006 7.037 6.969 7.016 126,567 +0.04(+0.50%)
Aug 10, 2018 6.936 7.011 6.921 6.981 117,669 +0.02(+0.29%)
Aug 09, 2018 6.946 6.971 6.926 6.961 262,300 +0.03(+0.43%)
Aug 08, 2018 7.016 7.016 6.926 6.931 321,209 -0.09(-1.22%)
Aug 07, 2018 7.072 7.092 7.001 7.016 160,803 -0.08(-1.06%)
Aug 06, 2018 7.037 7.092 7.032 7.092 149,038 +0.05(+0.64%)
Aug 03, 2018 7.107 7.137 7.037 7.047 122,846 -0.08(-1.06%)
Aug 02, 2018 7.077 7.137 7.069 7.122 153,849 +0.04(+0.57%)
Aug 01, 2018 7.067 7.082 7.000 7.082 168,966 -0.01(-0.14%)
Jul 31, 2018 7.077 7.127 7.021 7.092 246,326 +0.04(+0.50%)
Jul 30, 2018 7.087 7.122 7.042 7.057 226,653 +0.02(+0.29%)
Jul 27, 2018 7.082 7.082 6.991 7.037 180,984 -0.02(-0.28%)
Jul 26, 2018 7.027 7.107 6.931 7.057 182,352 +0.07(+0.93%)
Jul 25, 2018 7.016 7.042 6.986 6.991 119,661 -0.03(-0.43%)
Jul 24, 2018 7.042 7.042 6.970 7.021 134,653 +0.02(+0.21%)
Jul 23, 2018 6.856 7.057 6.755 7.006 275,108 -0.03(-0.36%)
Jul 20, 2018 7.057 7.072 7.006 7.032 312,828 -0.02(-0.28%)
Jul 19, 2018 6.941 7.057 6.941 7.052 182,460 +0.11(+1.59%)
Jul 18, 2018 6.976 6.996 6.916 6.941 286,760 -0.03(-0.36%)
Jul 17, 2018 7.082 7.102 6.966 6.966 227,166 -0.12(-1.63%)
Jul 16, 2018 7.077 7.092 7.032 7.082 133,530 +0.01(+0.07%)
Jul 13, 2018 7.127 7.127 7.072 7.077 87,633 -0.02(-0.28%)
Jul 12, 2018 7.097 7.127 7.067 7.097 143,370 +0.01(+0.07%)
Jul 11, 2018 7.032 7.107 7.027 7.092 99,280 +0.04(+0.50%)
Jul 10, 2018 7.112 7.117 7.052 7.057 97,323 -0.06(-0.85%)
Jul 09, 2018 7.142 7.142 7.082 7.117 172,084 -0.03(-0.35%)
Jul 06, 2018 7.097 7.157 7.097 7.142 154,079 +0.06(+0.85%)
Jul 05, 2018 7.052 7.082 7.017 7.082 150,440 +0.06(+0.79%)
Jul 03, 2018 7.027 7.027 7.027 0 +0.05(+0.72%)
Jul 02, 2018 6.906 6.976 6.891 6.976 160,307 +0.04(+0.58%)
Jun 29, 2018 6.941 6.976 6.881 6.936 241,721 -0.01(-0.14%)
Jun 28, 2018 6.816 6.946 6.816 6.946 207,951 +0.13(+1.84%)
Jun 27, 2018 6.870 6.890 6.821 6.821 346,960 -0.06(-0.93%)
Jun 26, 2018 6.929 6.944 6.875 6.885 338,577 -0.05(-0.71%)
Jun 25, 2018 6.924 6.951 6.885 6.934 293,443 +0.01(+0.14%)
Jun 22, 2018 6.914 6.939 6.875 6.924 475,702 +0.01(+0.21%)
Jun 21, 2018 6.894 6.914 6.870 6.909 177,543 +0.01(+0.21%)
Jun 20, 2018 6.860 6.899 6.830 6.894 167,579 +0.04(+0.65%)
Jun 19, 2018 6.840 6.875 6.830 6.850 140,862 +0.00(+0.00%)
Jun 18, 2018 6.776 6.865 6.776 6.850 199,979 +0.09(+1.31%)
Jun 15, 2018 6.840 6.762 6.762 264,522 -0.06(-0.87%)
Jun 14, 2018 6.737 6.831 6.732 6.821 135,852 +0.08(+1.24%)
Jun 13, 2018 6.776 6.806 6.712 6.737 137,984 -0.06(-0.87%)
Jun 12, 2018 6.880 6.880 6.791 6.796 118,826 -0.07(-1.00%)
Jun 11, 2018 6.835 6.894 6.835 6.865 205,333 +0.03(+0.43%)
Jun 08, 2018 6.840 6.870 6.830 6.835 133,593 -0.00(-0.07%)
Jun 07, 2018 6.855 6.860 6.821 6.840 96,243 +0.00(+0.07%)
Jun 06, 2018 6.850 6.835 150,146 +0.00(+0.00%)
Jun 05, 2018 6.835 6.845 6.791 6.835 132,504 +0.00(+0.07%)
Jun 04, 2018 6.821 6.835 6.791 6.830 143,316 +0.03(+0.43%)
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.