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 )

6.910 +0.130 (+1.92%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Sep 30, 2016 5.691 5.727 5.668 5.696 247,672 +0.02(+0.40%)
Sep 29, 2016 5.673 5.691 5.619 5.673 325,638 -0.03(-0.48%)
Sep 28, 2016 5.619 5.700 5.601 5.700 338,905 +0.08(+1.45%)
Sep 27, 2016 5.605 5.628 5.566 5.619 308,708 +0.03(+0.55%)
Sep 26, 2016 5.641 5.667 5.583 5.588 242,502 -0.05(-0.94%)
Sep 23, 2016 5.716 5.738 5.641 5.641 379,922 -0.10(-1.77%)
Sep 22, 2016 5.614 5.752 5.614 5.743 331,732 +0.14(+2.45%)
Sep 21, 2016 5.557 5.628 5.520 5.605 176,700 +0.05(+0.88%)
Sep 20, 2016 5.574 5.588 5.512 5.557 589,978 +0.03(+0.48%)
Sep 19, 2016 5.512 5.574 5.512 5.530 418,592 +0.02(+0.40%)
Sep 16, 2016 5.548 5.619 5.481 5.508 1,072,252 -0.01(-0.24%)
Sep 15, 2016 5.411 5.526 5.380 5.521 536,410 +0.13(+2.38%)
Sep 14, 2016 5.490 5.543 5.371 5.393 979,038 -0.08(-1.38%)
Sep 13, 2016 5.495 5.499 5.450 5.468 348,045 -0.06(-1.12%)
Sep 12, 2016 5.450 5.539 5.375 5.530 303,274 +0.06(+1.13%)
Sep 09, 2016 5.628 5.628 5.464 5.468 473,404 -0.19(-3.29%)
Sep 08, 2016 5.645 5.663 5.601 5.654 297,334 +0.01(+0.16%)
Sep 07, 2016 5.663 5.685 5.628 5.645 552,277 -0.00(-0.08%)
Sep 06, 2016 5.614 5.698 5.535 5.650 528,984 +0.05(+0.87%)
Sep 02, 2016 5.552 5.601 5.601 5.601 475,419 +0.05(+0.88%)
Sep 01, 2016 5.539 5.588 5.495 5.552 498,682 -0.01(-0.24%)
Aug 31, 2016 5.623 5.628 5.535 5.566 431,777 -0.01(-0.24%)
Aug 30, 2016 5.610 5.634 5.499 5.579 519,923 +0.02(+0.40%)
Aug 29, 2016 5.552 5.623 5.499 5.557 547,769 +0.03(+0.48%)
Aug 26, 2016 5.557 5.568 5.468 5.530 304,374 -0.00(-0.08%)
Aug 25, 2016 5.561 5.566 5.468 5.535 562,993 -0.00(-0.08%)
Aug 24, 2016 5.592 5.592 5.526 5.539 237,569 -0.05(-0.95%)
Aug 23, 2016 5.539 5.641 5.539 5.592 235,159 +0.05(+0.96%)
Aug 22, 2016 5.548 5.583 5.486 5.539 252,473 +0.01(+0.16%)
Aug 19, 2016 5.530 5.588 5.486 5.530 372,421 -0.01(-0.16%)
Aug 18, 2016 5.517 5.601 5.517 5.539 272,615 +0.02(+0.32%)
Aug 17, 2016 5.521 5.548 5.455 5.521 188,584 +0.01(+0.24%)
Aug 16, 2016 5.539 5.543 5.455 5.508 263,380 -0.03(-0.56%)
Aug 15, 2016 5.552 5.583 5.504 5.539 289,027 -0.02(-0.40%)
Aug 12, 2016 5.557 5.636 5.539 5.561 248,717 -0.04(-0.63%)
Aug 11, 2016 5.663 5.663 5.583 5.597 290,943 -0.07(-1.17%)
Aug 10, 2016 5.738 5.738 5.645 5.663 166,683 -0.05(-0.93%)
Aug 09, 2016 5.756 5.756 5.676 5.716 229,466 -0.04(-0.69%)
Aug 08, 2016 5.752 5.787 5.736 5.756 321,952 +0.00(+0.08%)
Aug 05, 2016 5.667 5.752 5.645 5.752 436,613 +0.09(+1.56%)
Aug 04, 2016 5.623 5.716 5.623 5.663 437,435 +0.07(+1.27%)
Aug 03, 2016 5.583 5.605 5.548 5.592 351,993 -0.00(-0.08%)
Aug 02, 2016 5.645 5.645 5.583 5.597 286,974 -0.05(-0.86%)
Aug 01, 2016 5.614 5.701 5.614 5.645 333,283 +0.02(+0.39%)
Jul 29, 2016 5.694 5.721 5.614 5.623 464,081 -0.09(-1.63%)
Jul 28, 2016 5.756 5.756 5.698 5.716 202,835 -0.02(-0.31%)
Jul 27, 2016 5.734 5.747 5.676 5.734 426,298 +0.01(+0.15%)
Jul 26, 2016 5.694 5.734 5.633 5.725 427,179 +0.11(+1.89%)
Jul 25, 2016 5.641 5.641 5.570 5.619 212,707 +0.01(+0.16%)
Jul 22, 2016 5.601 5.641 5.570 5.610 130,574 +0.00(+0.08%)
Jul 21, 2016 5.663 5.667 5.592 5.605 177,653 -0.05(-0.86%)
Jul 20, 2016 5.588 5.663 5.561 5.654 268,848 +0.05(+0.95%)
Jul 19, 2016 5.592 5.623 5.570 5.601 147,348 +0.00(+0.08%)
Jul 18, 2016 5.557 5.614 5.521 5.597 284,000 +0.08(+1.44%)
Jul 15, 2016 5.539 5.548 5.495 5.517 244,105 +0.02(+0.32%)
Jul 14, 2016 5.437 5.566 5.380 5.499 359,721 -0.08(-1.35%)
Jul 13, 2016 5.619 5.628 5.557 5.574 174,529 -0.03(-0.47%)
Jul 12, 2016 5.557 5.654 5.557 5.601 298,412 +0.03(+0.48%)
Jul 11, 2016 5.490 5.588 5.442 5.574 187,378 +0.10(+1.78%)
Jul 08, 2016 5.424 5.490 5.415 5.477 197,458 +0.06(+1.14%)
Jul 07, 2016 5.411 5.419 5.388 5.415 120,155 -0.03(-0.49%)
Jul 06, 2016 5.419 5.459 5.353 5.442 159,892 +0.04(+0.66%)
Jul 05, 2016 5.433 5.446 5.371 5.406 163,492 -0.04(-0.73%)
Jul 01, 2016 5.402 5.446 5.446 5.446 287,736 +0.00(+0.08%)
Jun 30, 2016 5.344 5.450 5.273 5.442 388,057 +0.16(+3.10%)
Jun 29, 2016 5.366 5.380 5.273 5.278 227,094 -0.05(-1.00%)
Jun 28, 2016 5.176 5.375 5.176 5.331 282,107 +0.15(+2.99%)
Jun 27, 2016 5.328 5.328 5.089 5.176 565,731 -0.14(-2.61%)
Jun 24, 2016 5.267 5.332 5.198 5.315 498,689 -0.01(-0.16%)
Jun 23, 2016 5.323 5.375 5.306 5.323 217,893 +0.02(+0.41%)
Jun 22, 2016 5.349 5.349 5.284 5.302 154,319 -0.02(-0.41%)
Jun 21, 2016 5.414 5.414 5.306 5.323 232,697 -0.06(-1.05%)
Jun 20, 2016 5.384 5.440 5.349 5.380 428,450 +0.03(+0.65%)
Jun 17, 2016 5.297 5.349 5.250 5.345 729,703 +0.06(+1.15%)
Jun 16, 2016 5.219 5.293 5.154 5.284 185,074 +0.05(+0.91%)
Jun 15, 2016 5.215 5.271 5.185 5.237 155,580 +0.03(+0.50%)
Jun 14, 2016 5.267 5.280 5.176 5.211 251,800 -0.06(-1.15%)
Jun 13, 2016 5.280 5.341 5.232 5.271 187,062 -0.01(-0.16%)
Jun 10, 2016 5.323 5.375 5.271 5.280 208,273 -0.10(-1.77%)
Jun 09, 2016 5.284 5.388 5.258 5.375 386,594 +0.09(+1.72%)
Jun 08, 2016 5.232 5.315 5.232 5.284 244,081 +0.04(+0.83%)
Jun 07, 2016 5.258 5.276 5.210 5.241 229,208 +0.00(+0.08%)
Jun 06, 2016 5.189 5.263 5.154 5.237 302,075 +0.07(+1.34%)
Jun 03, 2016 5.215 5.245 5.146 5.167 112,473 -0.04(-0.75%)
Jun 02, 2016 5.263 5.263 5.180 5.206 142,263 -0.03(-0.66%)
Jun 01, 2016 5.146 5.271 5.128 5.241 312,114 +0.05(+1.00%)
May 31, 2016 5.198 5.206 5.098 5.189 219,126 +0.02(+0.42%)
May 27, 2016 5.141 5.167 5.167 5.167 162,998 +0.06(+1.19%)
May 26, 2016 5.133 5.167 5.102 5.107 161,712 -0.03(-0.59%)
May 25, 2016 5.124 5.185 5.085 5.137 181,980 +0.01(+0.17%)
May 24, 2016 5.176 5.228 5.115 5.128 324,906 -0.04(-0.84%)
May 23, 2016 5.107 5.180 5.029 5.172 551,804 +0.06(+1.27%)
May 20, 2016 4.933 5.111 4.929 5.107 263,117 +0.19(+3.79%)
May 19, 2016 5.128 5.128 4.912 4.920 380,180 -0.23(-4.54%)
May 18, 2016 4.829 5.232 4.808 5.154 1,405,601 +0.32(+6.73%)
May 17, 2016 4.873 4.955 4.825 4.829 413,480 -0.06(-1.33%)
May 16, 2016 4.873 4.933 4.873 4.894 463,169 +0.02(+0.44%)
May 13, 2016 4.881 4.938 4.855 4.873 437,250 +0.00(+0.00%)
May 12, 2016 5.011 5.060 4.860 4.873 484,804 -0.13(-2.68%)
May 11, 2016 5.050 5.059 4.985 5.007 149,692 -0.04(-0.86%)
May 10, 2016 5.042 5.076 4.994 5.050 281,569 +0.03(+0.52%)
May 09, 2016 5.016 5.094 5.016 5.024 355,749 +0.01(+0.17%)
May 06, 2016 4.864 5.085 4.864 5.016 364,481 +0.15(+3.02%)
May 05, 2016 4.972 5.146 4.864 4.868 356,414 -0.27(-5.23%)
May 04, 2016 5.085 5.172 5.059 5.137 195,955 +0.02(+0.34%)
May 03, 2016 5.193 5.215 5.059 5.120 163,056 -0.10(-1.83%)
May 02, 2016 5.198 5.228 5.133 5.215 227,077 +0.02(+0.33%)
Apr 29, 2016 5.124 5.202 5.068 5.198 298,229 +0.08(+1.52%)
Apr 28, 2016 5.154 5.189 5.111 5.120 190,363 -0.09(-1.66%)
Apr 27, 2016 5.072 5.232 5.072 5.206 210,547 +0.12(+2.30%)
Apr 26, 2016 5.068 5.098 5.003 5.089 288,377 +0.03(+0.60%)
Apr 25, 2016 5.016 5.068 4.959 5.059 154,795 +0.04(+0.86%)
Apr 22, 2016 5.003 5.055 4.959 5.016 145,527 +0.01(+0.17%)
Apr 21, 2016 5.037 5.085 4.977 5.007 151,212 +0.00(+0.00%)
Apr 20, 2016 4.985 5.042 4.959 5.007 179,570 +0.02(+0.35%)
Apr 19, 2016 5.011 5.016 4.959 4.990 190,089 +0.01(+0.26%)
Apr 18, 2016 4.985 5.020 4.946 4.977 359,069 -0.03(-0.61%)
Apr 15, 2016 5.037 5.089 4.981 5.007 246,182 -0.02(-0.43%)
Apr 14, 2016 5.024 5.050 4.972 5.029 283,487 -0.00(-0.09%)
Apr 13, 2016 5.037 5.072 4.994 5.033 161,215 +0.01(+0.17%)
Apr 12, 2016 5.007 5.063 4.968 5.024 175,218 +0.03(+0.52%)
Apr 11, 2016 5.020 5.089 4.998 4.998 263,643 +0.00(+0.00%)
Apr 08, 2016 4.981 5.003 4.946 4.998 195,750 +0.05(+0.96%)
Apr 07, 2016 4.925 4.968 4.890 4.951 209,406 +0.02(+0.35%)
Apr 06, 2016 4.847 4.998 4.808 4.933 328,252 +0.08(+1.61%)
Apr 05, 2016 4.734 4.868 4.734 4.855 345,387 +0.10(+2.19%)
Apr 04, 2016 4.782 4.837 4.745 4.751 292,551 -0.04(-0.81%)
Apr 01, 2016 4.717 4.803 4.708 4.790 183,091 +0.05(+1.00%)
Mar 31, 2016 4.704 4.786 4.695 4.743 362,733 +0.06(+1.39%)
Mar 30, 2016 4.782 4.790 4.656 4.678 252,183 -0.09(-1.82%)
Mar 29, 2016 4.639 4.786 4.552 4.764 314,145 +0.14(+3.09%)
Mar 28, 2016 4.541 4.672 4.524 4.622 311,470 +0.09(+1.96%)
Mar 24, 2016 4.558 4.533 4.533 4.533 368,233 -0.06(-1.38%)
Mar 23, 2016 4.698 4.721 4.596 4.596 212,449 -0.13(-2.69%)
Mar 22, 2016 4.545 4.727 4.512 4.723 298,129 +0.16(+3.62%)
Mar 21, 2016 4.482 4.596 4.469 4.558 230,953 +0.09(+2.08%)
Mar 18, 2016 4.516 4.612 4.461 4.465 518,234 -0.02(-0.47%)
Mar 17, 2016 4.414 4.512 4.374 4.486 477,484 +0.06(+1.34%)
Mar 16, 2016 4.359 4.461 4.338 4.427 160,203 +0.05(+1.16%)
Mar 15, 2016 4.410 4.435 4.353 4.376 205,165 -0.03(-0.77%)
Mar 14, 2016 4.410 4.423 4.352 4.410 185,452 +0.00(+0.00%)
Mar 11, 2016 4.364 4.427 4.338 4.410 167,421 +0.05(+1.16%)
Mar 10, 2016 4.381 4.381 4.296 4.359 233,654 -0.01(-0.19%)
Mar 09, 2016 4.300 4.372 4.268 4.368 155,424 +0.08(+1.87%)
Mar 08, 2016 4.292 4.313 4.254 4.287 154,702 -0.03(-0.59%)
Mar 07, 2016 4.249 4.326 4.233 4.313 145,481 +0.05(+1.29%)
Mar 04, 2016 4.254 4.275 4.228 4.258 426,147 -0.00(-0.10%)
Mar 03, 2016 4.287 4.347 4.249 4.262 377,314 -0.03(-0.59%)
Mar 02, 2016 4.330 4.355 4.144 4.287 522,706 -0.09(-2.03%)
Mar 01, 2016 4.334 4.535 4.326 4.376 655,826 +0.25(+6.15%)
Feb 29, 2016 4.080 4.156 4.080 4.123 247,132 +0.03(+0.62%)
Feb 26, 2016 4.241 4.309 4.076 4.097 215,462 -0.14(-3.39%)
Feb 25, 2016 4.161 4.241 4.106 4.241 291,817 +0.08(+1.93%)
Feb 24, 2016 4.000 4.173 3.937 4.161 254,144 +0.11(+2.61%)
Feb 23, 2016 4.093 4.123 3.924 4.055 275,313 -0.03(-0.83%)
Feb 22, 2016 4.072 4.165 4.000 4.089 332,164 +0.04(+1.05%)
Feb 19, 2016 4.063 4.142 4.042 4.046 155,069 -0.03(-0.62%)
Feb 18, 2016 4.186 4.196 4.063 4.072 197,426 -0.12(-2.92%)
Feb 17, 2016 4.220 4.262 4.161 4.194 209,852 +0.01(+0.30%)
Feb 16, 2016 3.983 4.190 3.979 4.182 485,426 +0.22(+5.66%)
Feb 12, 2016 3.844 3.958 3.958 3.958 229,170 +0.14(+3.77%)
Feb 11, 2016 3.869 3.928 3.767 3.814 236,960 -0.11(-2.91%)
Feb 10, 2016 3.958 3.983 3.915 3.928 385,424 +0.00(+0.00%)
Feb 09, 2016 3.966 3.975 3.776 3.928 477,049 -0.07(-1.69%)
Feb 08, 2016 4.127 4.127 3.975 3.996 556,878 -0.15(-3.57%)
Feb 05, 2016 4.275 4.279 4.123 4.144 585,346 -0.15(-3.54%)
Feb 04, 2016 4.461 4.541 4.296 4.296 489,773 -0.16(-3.70%)
Feb 03, 2016 4.486 4.524 4.419 4.461 240,120 -0.01(-0.19%)
Feb 02, 2016 4.478 4.529 4.347 4.469 206,167 -0.05(-1.21%)
Feb 01, 2016 4.482 4.562 4.427 4.524 238,833 +0.02(+0.38%)
Jan 29, 2016 4.431 4.575 4.431 4.507 484,542 +0.10(+2.30%)
Jan 28, 2016 4.448 4.482 4.382 4.406 137,237 +0.00(+0.00%)
Jan 27, 2016 4.482 4.503 4.389 4.406 227,552 -0.06(-1.42%)
Jan 26, 2016 4.393 4.478 4.389 4.469 205,051 +0.08(+1.83%)
Jan 25, 2016 4.495 4.516 4.385 4.389 184,785 -0.14(-2.99%)
Jan 22, 2016 4.474 4.562 4.435 4.524 178,634 +0.12(+2.69%)
Jan 21, 2016 4.397 4.495 4.313 4.406 263,812 +0.02(+0.48%)
Jan 20, 2016 4.465 4.465 4.059 4.385 588,501 -0.12(-2.63%)
Jan 19, 2016 4.592 4.693 4.461 4.503 277,657 -0.08(-1.75%)
Jan 15, 2016 4.588 4.583 4.583 4.583 428,540 -0.11(-2.43%)
Jan 14, 2016 4.600 4.736 4.529 4.698 259,645 +0.08(+1.74%)
Jan 13, 2016 4.761 4.799 4.592 4.617 329,271 -0.14(-3.02%)
Jan 12, 2016 4.812 4.812 4.672 4.761 374,507 -0.03(-0.53%)
Jan 11, 2016 4.774 4.841 4.761 4.786 240,344 -0.00(-0.09%)
Jan 08, 2016 4.909 4.930 4.778 4.791 248,657 -0.11(-2.33%)
Jan 07, 2016 4.918 4.968 4.901 4.905 266,300 -0.10(-1.94%)
Jan 06, 2016 4.841 5.019 4.841 5.002 330,858 +0.14(+2.78%)
Jan 05, 2016 4.770 4.896 4.770 4.867 174,006 +0.09(+1.95%)
Jan 04, 2016 4.799 4.799 4.715 4.774 424,624 -0.06(-1.31%)
Dec 31, 2015 4.888 4.837 4.837 4.837 283,328 -0.05(-1.04%)
Dec 30, 2015 4.994 5.011 4.888 4.888 173,315 -0.13(-2.61%)
Dec 29, 2015 4.972 5.053 4.956 5.019 257,531 +0.10(+2.06%)
Dec 28, 2015 4.913 4.942 4.876 4.918 302,597 +0.01(+0.25%)
Dec 24, 2015 4.909 4.905 4.905 4.905 121,759 -0.02(-0.34%)
Dec 23, 2015 4.839 4.947 4.835 4.922 327,517 +0.13(+2.68%)
Dec 22, 2015 4.889 4.951 4.793 4.793 1,124,624 -0.10(-2.03%)
Dec 21, 2015 4.930 4.946 4.851 4.893 172,620 +0.01(+0.17%)
Dec 18, 2015 4.901 4.938 4.855 4.884 334,958 -0.04(-0.84%)
Dec 17, 2015 4.938 4.963 4.909 4.926 166,582 -0.00(-0.08%)
Dec 16, 2015 4.860 4.946 4.847 4.930 257,539 +0.10(+2.14%)
Dec 15, 2015 4.880 4.901 4.785 4.826 349,209 -0.00(-0.09%)
Dec 14, 2015 4.971 5.017 4.764 4.831 482,274 -0.17(-3.39%)
Dec 11, 2015 5.071 5.116 4.955 5.000 387,836 -0.12(-2.34%)
Dec 10, 2015 5.153 5.158 5.087 5.120 265,202 -0.02(-0.48%)
Dec 09, 2015 5.124 5.174 5.096 5.145 174,390 +0.00(+0.00%)
Dec 08, 2015 5.162 5.187 5.133 5.145 123,715 -0.02(-0.48%)
Dec 07, 2015 5.261 5.261 5.149 5.170 195,036 -0.10(-1.89%)
Dec 04, 2015 5.265 5.331 5.257 5.269 106,693 +0.00(+0.00%)
Dec 03, 2015 5.294 5.327 5.253 5.269 203,630 -0.02(-0.47%)
Dec 02, 2015 5.307 5.307 5.249 5.294 233,103 -0.01(-0.23%)
Dec 01, 2015 5.331 5.385 5.307 5.307 315,602 -0.02(-0.39%)
Nov 30, 2015 5.381 5.386 5.311 5.327 161,480 -0.05(-1.00%)
Nov 27, 2015 5.327 5.398 5.327 5.381 57,741 +0.05(+0.85%)
Nov 25, 2015 5.348 5.336 5.336 5.336 134,563 -0.01(-0.23%)
Nov 24, 2015 5.282 5.369 5.278 5.348 328,652 +0.04(+0.70%)
Nov 23, 2015 5.265 5.323 5.249 5.311 216,269 +0.03(+0.63%)
Nov 20, 2015 5.228 5.319 5.224 5.278 231,716 +0.07(+1.43%)
Nov 19, 2015 5.191 5.245 5.176 5.203 168,919 +0.01(+0.16%)
Nov 18, 2015 5.129 5.224 5.112 5.195 263,714 +0.06(+1.21%)
Nov 17, 2015 5.182 5.232 5.104 5.133 220,702 -0.05(-1.04%)
Nov 16, 2015 5.162 5.207 5.116 5.187 210,713 +0.02(+0.48%)
Nov 13, 2015 5.158 5.224 5.124 5.162 183,261 -0.02(-0.40%)
Nov 12, 2015 5.253 5.278 5.141 5.182 352,064 -0.10(-1.80%)
Nov 11, 2015 5.232 5.298 5.216 5.278 329,727 +0.05(+0.87%)
Nov 10, 2015 5.203 5.257 5.170 5.232 265,623 +0.02(+0.32%)
Nov 09, 2015 5.203 5.224 5.153 5.216 327,312 -0.00(-0.08%)
Nov 06, 2015 5.199 5.274 5.145 5.220 411,789 +0.00(+0.00%)
Nov 05, 2015 5.195 5.232 5.083 5.220 349,376 +0.03(+0.64%)
Nov 04, 2015 5.195 5.224 5.133 5.187 238,870 -0.01(-0.24%)
Nov 03, 2015 5.236 5.236 5.133 5.199 424,823 -0.04(-0.79%)
Nov 02, 2015 5.100 5.240 5.100 5.240 307,668 +0.13(+2.59%)
Oct 30, 2015 5.112 5.116 5.038 5.108 316,783 -0.00(-0.08%)
Oct 29, 2015 5.149 5.170 5.067 5.112 207,826 -0.07(-1.36%)
Oct 28, 2015 5.067 5.187 5.017 5.182 346,293 +0.13(+2.62%)
Oct 27, 2015 5.145 5.145 5.042 5.050 246,535 -0.10(-2.01%)
Oct 26, 2015 5.199 5.216 5.116 5.153 234,842 -0.05(-1.03%)
Oct 23, 2015 5.249 5.257 5.141 5.207 206,053 -0.03(-0.63%)
Oct 22, 2015 5.170 5.240 5.141 5.240 252,773 +0.09(+1.77%)
Oct 21, 2015 5.228 5.228 5.141 5.149 207,106 -0.07(-1.43%)
Oct 20, 2015 5.187 5.249 5.141 5.224 247,286 +0.04(+0.80%)
Oct 19, 2015 5.211 5.249 5.174 5.182 242,505 -0.04(-0.79%)
Oct 16, 2015 5.158 5.331 5.145 5.224 393,419 +0.06(+1.20%)
Oct 15, 2015 5.079 5.162 5.029 5.162 376,131 +0.11(+2.13%)
Oct 14, 2015 5.141 5.191 5.046 5.054 254,425 -0.10(-2.01%)
Oct 13, 2015 5.133 5.182 5.120 5.158 255,587 +0.01(+0.24%)
Oct 12, 2015 5.108 5.158 5.062 5.145 300,532 +0.05(+0.97%)
Oct 09, 2015 5.137 5.137 5.067 5.096 211,984 -0.02(-0.49%)
Oct 08, 2015 5.120 5.149 5.075 5.120 221,287 -0.01(-0.16%)
Oct 07, 2015 5.100 5.153 5.091 5.129 316,469 +0.04(+0.73%)
Oct 06, 2015 5.096 5.124 5.046 5.091 233,441 -0.00(-0.08%)
Oct 05, 2015 5.000 5.122 5.000 5.096 450,494 +0.10(+1.99%)
Oct 02, 2015 4.959 4.996 4.913 4.996 344,346 +0.03(+0.67%)
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.