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 )

6.560 +0.150 (+2.34%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Oct 29, 2021 11.49 11.51 11.36 11.43 331,239 -0.06(-0.51%)
Oct 28, 2021 11.52 11.55 11.38 11.49 400,659 -0.05(-0.44%)
Oct 27, 2021 11.57 11.60 11.50 11.54 335,910 -0.03(-0.25%)
Oct 26, 2021 11.62 11.55 11.57 389,329 -0.07(-0.63%)
Oct 25, 2021 11.57 11.66 11.54 11.64 420,706 +0.09(+0.76%)
Oct 22, 2021 11.60 11.64 11.52 11.55 295,922 -0.02(-0.19%)
Oct 21, 2021 11.59 11.62 11.54 11.57 359,989 +0.03(+0.25%)
Oct 20, 2021 11.49 11.59 11.44 11.54 386,122 +0.06(+0.51%)
Oct 19, 2021 11.56 11.57 11.47 11.49 373,929 +0.00(+0.00%)
Oct 18, 2021 11.35 11.53 11.35 11.49 682,800 +0.14(+1.23%)
Oct 15, 2021 11.59 11.62 11.34 11.35 536,913 -0.09(-0.77%)
Oct 14, 2021 11.39 11.55 11.35 11.43 425,839 +0.08(+0.71%)
Oct 13, 2021 11.31 11.38 11.24 11.35 335,451 +0.07(+0.58%)
Oct 12, 2021 11.23 11.37 11.19 11.29 305,208 +0.10(+0.92%)
Oct 11, 2021 11.19 11.29 11.16 11.19 276,529 +0.02(+0.20%)
Oct 08, 2021 11.12 11.24 11.11 11.16 224,332 +0.04(+0.39%)
Oct 07, 2021 11.26 11.31 11.11 11.12 374,159 -0.09(-0.78%)
Oct 06, 2021 11.14 11.22 11.02 11.21 307,362 +0.04(+0.39%)
Oct 05, 2021 11.21 11.27 11.07 11.16 330,244 -0.01(-0.07%)
Oct 04, 2021 11.26 11.35 11.12 11.17 423,145 -0.07(-0.65%)
Oct 01, 2021 11.05 11.24 11.05 11.24 347,425 +0.21(+1.92%)
Sep 30, 2021 11.16 11.19 11.03 11.03 453,457 -0.10(-0.92%)
Sep 29, 2021 11.14 11.19 11.02 11.13 356,335 +0.02(+0.20%)
Sep 28, 2021 11.23 11.23 11.08 11.11 542,799 -0.09(-0.83%)
Sep 27, 2021 11.13 11.32 11.13 11.21 477,858 +0.10(+0.90%)
Sep 24, 2021 11.08 11.17 11.06 11.11 370,401 -0.02(-0.19%)
Sep 23, 2021 11.08 11.19 11.07 11.13 375,583 +0.06(+0.58%)
Sep 22, 2021 11.01 11.14 11.00 11.06 394,499 +0.13(+1.18%)
Sep 21, 2021 10.97 11.03 10.89 10.93 414,860 +0.03(+0.26%)
Sep 20, 2021 10.84 10.93 10.71 10.90 743,606 -0.09(-0.85%)
Sep 17, 2021 11.11 11.19 10.98 11.00 2,198,189 -0.12(-1.09%)
Sep 16, 2021 11.23 11.29 11.11 11.12 566,986 -0.04(-0.38%)
Sep 15, 2021 11.07 11.18 11.07 11.16 356,889 +0.09(+0.77%)
Sep 14, 2021 11.22 11.22 11.06 11.08 343,485 -0.09(-0.83%)
Sep 13, 2021 11.11 11.18 11.05 11.17 518,589 +0.12(+1.10%)
Sep 10, 2021 11.28 11.28 11.03 11.05 432,742 -0.19(-1.72%)
Sep 09, 2021 11.20 11.39 11.19 11.24 593,281 +0.04(+0.38%)
Sep 08, 2021 11.29 11.36 11.18 11.20 550,937 -0.10(-0.89%)
Sep 07, 2021 11.36 11.48 11.30 11.30 537,638 -0.04(-0.38%)
Sep 03, 2021 11.31 11.37 11.27 11.34 371,396 +0.01(+0.06%)
Sep 02, 2021 11.29 11.38 11.26 11.33 454,402 +0.05(+0.44%)
Sep 01, 2021 11.30 11.37 11.23 11.28 627,911 +0.00(+0.00%)
Aug 31, 2021 11.21 11.36 11.20 11.28 571,637 +0.06(+0.57%)
Aug 30, 2021 11.31 11.31 11.16 11.22 898,329 +0.07(+0.64%)
Aug 27, 2021 10.97 11.19 10.97 11.15 418,758 +0.21(+1.89%)
Aug 26, 2021 11.07 11.10 10.94 10.94 368,773 -0.12(-1.10%)
Aug 25, 2021 11.05 11.13 10.99 11.06 414,955 +0.03(+0.26%)
Aug 24, 2021 11.01 11.10 10.99 11.03 498,257 +0.04(+0.39%)
Aug 23, 2021 10.75 11.04 10.75 10.99 791,213 +0.16(+1.52%)
Aug 20, 2021 10.58 10.86 10.49 10.83 790,443 +0.17(+1.61%)
Aug 19, 2021 10.79 10.87 10.55 10.65 867,449 -0.14(-1.32%)
Aug 18, 2021 10.81 11.01 10.73 10.80 1,228,280 -0.01(-0.13%)
Aug 17, 2021 10.81 10.83 10.69 10.81 653,249 +0.00(+0.00%)
Aug 16, 2021 10.50 10.93 10.44 10.81 1,648,763 +0.22(+2.09%)
Aug 13, 2021 10.54 10.64 10.50 10.59 342,573 +0.10(+0.95%)
Aug 12, 2021 10.54 10.57 10.40 10.49 516,480 -0.04(-0.34%)
Aug 11, 2021 10.63 10.63 10.48 10.53 388,349 -0.05(-0.47%)
Aug 10, 2021 10.42 10.60 10.33 10.58 559,066 +0.16(+1.51%)
Aug 09, 2021 10.42 10.48 10.32 10.42 508,140 -0.04(-0.41%)
Aug 06, 2021 10.60 10.61 10.40 10.46 373,813 +0.05(+0.48%)
Aug 05, 2021 10.33 10.53 10.30 10.41 525,563 +0.11(+1.11%)
Aug 04, 2021 10.43 10.63 10.24 10.30 633,978 -0.09(-0.83%)
Aug 03, 2021 10.47 10.50 10.20 10.38 804,412 -0.07(-0.68%)
Aug 02, 2021 10.83 10.96 10.42 10.45 1,460,175 -0.33(-3.05%)
Jul 30, 2021 11.04 11.13 10.69 10.78 668,752 -0.21(-1.89%)
Jul 29, 2021 10.99 11.11 10.90 10.99 811,381 +0.04(+0.39%)
Jul 28, 2021 10.89 10.98 10.78 10.95 476,567 +0.10(+0.92%)
Jul 27, 2021 10.76 10.86 10.65 10.85 337,778 -0.04(-0.39%)
Jul 26, 2021 10.73 10.95 10.73 10.89 517,984 +0.12(+1.13%)
Jul 23, 2021 10.78 10.81 10.68 10.77 343,574 +0.11(+1.07%)
Jul 22, 2021 10.78 10.80 10.60 10.65 380,552 -0.09(-0.87%)
Jul 21, 2021 10.75 10.86 10.70 10.75 667,716 +0.06(+0.54%)
Jul 20, 2021 10.43 10.81 10.37 10.69 964,111 +0.27(+2.61%)
Jul 19, 2021 10.53 10.58 10.23 10.42 804,117 -0.30(-2.80%)
Jul 16, 2021 10.78 10.84 10.60 10.72 719,646 +0.03(+0.27%)
Jul 15, 2021 10.70 10.74 10.53 10.69 687,522 +0.06(+0.61%)
Jul 14, 2021 10.68 10.79 10.58 10.63 531,630 -0.06(-0.60%)
Jul 13, 2021 10.93 10.93 10.63 10.69 771,491 -0.25(-2.29%)
Jul 12, 2021 10.73 10.97 10.64 10.94 1,011,896 +0.21(+2.00%)
Jul 09, 2021 10.45 10.73 10.38 10.73 854,403 +0.40(+3.88%)
Jul 08, 2021 10.30 10.48 10.08 10.33 711,935 -0.09(-0.82%)
Jul 07, 2021 10.64 10.72 10.39 10.41 883,429 -0.26(-2.48%)
Jul 06, 2021 10.62 10.68 10.47 10.68 1,011,243 +0.08(+0.74%)
Jul 02, 2021 10.73 10.77 10.53 10.60 640,873 -0.10(-0.94%)
Jul 01, 2021 10.53 10.79 10.47 10.70 696,356 +0.19(+1.84%)
Jun 30, 2021 10.43 10.52 10.40 10.50 719,130 +0.04(+0.41%)
Jun 29, 2021 10.57 10.66 10.46 10.46 770,365 -0.10(-0.95%)
Jun 28, 2021 10.61 10.72 10.40 10.56 1,154,485 +0.02(+0.20%)
Jun 25, 2021 10.69 10.74 10.52 10.54 2,135,721 -0.10(-0.98%)
Jun 24, 2021 10.62 10.66 10.56 10.65 911,079 +0.10(+0.99%)
Jun 23, 2021 10.48 10.60 10.38 10.54 1,242,824 +0.08(+0.80%)
Jun 22, 2021 10.33 10.50 10.26 10.46 1,246,985 +0.13(+1.22%)
Jun 21, 2021 10.27 10.46 10.24 10.33 2,762,602 +0.24(+2.35%)
Jun 18, 2021 10.69 10.74 10.09 10.09 8,911,903 -1.30(-11.40%)
Jun 17, 2021 11.74 11.85 11.30 11.39 625,330 -0.35(-2.97%)
Jun 16, 2021 11.63 11.80 11.58 11.74 600,266 +0.04(+0.36%)
Jun 15, 2021 11.84 11.84 11.59 11.70 547,735 -0.12(-1.00%)
Jun 14, 2021 11.69 11.86 11.69 11.82 474,249 +0.13(+1.07%)
Jun 11, 2021 11.61 11.69 11.50 11.69 439,719 +0.10(+0.90%)
Jun 10, 2021 11.78 11.78 11.51 11.59 513,753 -0.15(-1.25%)
Jun 09, 2021 11.70 11.80 11.63 11.74 631,409 +0.10(+0.90%)
Jun 08, 2021 11.61 11.67 11.54 11.63 501,669 +0.10(+0.91%)
Jun 07, 2021 11.23 11.57 11.23 11.53 634,249 +0.29(+2.61%)
Jun 04, 2021 11.14 11.27 11.09 11.23 697,553 +0.15(+1.32%)
Jun 03, 2021 10.97 11.14 10.90 11.09 828,503 +0.11(+1.02%)
Jun 02, 2021 10.90 11.00 10.88 10.97 459,287 +0.15(+1.35%)
Jun 01, 2021 10.67 10.85 10.64 10.83 474,294 +0.23(+2.18%)
May 28, 2021 10.65 10.67 10.51 10.60 293,500 +0.04(+0.40%)
May 27, 2021 10.58 10.65 10.53 10.55 495,286 +0.03(+0.33%)
May 26, 2021 10.45 10.58 10.39 10.52 373,399 +0.10(+0.94%)
May 25, 2021 10.69 10.74 10.41 10.42 502,464 -0.24(-2.29%)
May 24, 2021 10.58 10.68 10.51 10.67 412,881 +0.09(+0.86%)
May 21, 2021 10.60 10.61 10.50 10.58 317,660 +0.05(+0.46%)
May 20, 2021 10.48 10.55 10.37 10.53 298,393 +0.07(+0.67%)
May 19, 2021 10.31 10.46 10.19 10.46 387,637 +0.01(+0.07%)
May 18, 2021 10.46 10.57 10.37 10.45 372,368 +0.06(+0.54%)
May 17, 2021 10.29 10.40 10.23 10.39 335,264 +0.03(+0.27%)
May 14, 2021 10.35 10.38 10.25 10.37 464,809 +0.13(+1.30%)
May 13, 2021 9.856 10.23 9.856 10.23 724,406 +0.41(+4.20%)
May 12, 2021 10.27 10.27 9.779 9.821 1,030,187 -0.49(-4.74%)
May 11, 2021 10.32 10.35 10.03 10.31 666,947 -0.13(-1.27%)
May 10, 2021 10.51 10.58 10.41 10.44 613,842 -0.08(-0.73%)
May 07, 2021 10.42 10.56 10.42 10.52 415,317 +0.03(+0.27%)
May 06, 2021 10.47 10.52 10.36 10.49 508,391 +0.03(+0.27%)
May 05, 2021 10.40 10.48 10.25 10.46 571,113 +0.20(+1.97%)
May 04, 2021 10.32 10.37 10.16 10.26 634,986 -0.03(-0.27%)
May 03, 2021 10.42 10.42 10.24 10.29 571,003 -0.02(-0.20%)
Apr 30, 2021 10.31 10.39 10.29 10.31 825,026 -0.01(-0.07%)
Apr 29, 2021 10.32 10.43 10.21 10.32 478,286 +0.02(+0.20%)
Apr 28, 2021 10.19 10.30 10.17 10.30 435,156 +0.15(+1.45%)
Apr 27, 2021 10.00 10.17 10.00 10.15 336,322 +0.11(+1.11%)
Apr 26, 2021 10.08 10.24 10.01 10.04 765,967 +0.01(+0.07%)
Apr 23, 2021 9.947 10.11 9.947 10.03 436,778 +0.06(+0.63%)
Apr 22, 2021 10.03 10.14 9.933 9.968 493,992 -0.01(-0.07%)
Apr 21, 2021 9.695 9.982 9.612 9.975 507,870 +0.24(+2.51%)
Apr 20, 2021 9.835 9.863 9.647 9.730 869,344 -0.08(-0.78%)
Apr 19, 2021 10.05 10.09 9.723 9.807 663,096 -0.27(-2.64%)
Apr 16, 2021 10.14 10.16 10.01 10.07 395,835 -0.05(-0.48%)
Apr 15, 2021 10.07 10.12 9.860 10.12 651,445 +0.14(+1.40%)
Apr 14, 2021 9.933 10.10 9.895 9.982 499,373 +0.05(+0.49%)
Apr 13, 2021 9.758 9.996 9.727 9.933 849,041 +0.15(+1.57%)
Apr 12, 2021 9.702 9.800 9.654 9.779 721,652 +0.08(+0.79%)
Apr 09, 2021 9.716 9.751 9.640 9.702 538,994 -0.01(-0.07%)
Apr 08, 2021 9.640 9.723 9.500 9.709 622,168 +0.07(+0.72%)
Apr 07, 2021 9.647 9.689 9.563 9.640 823,276 +0.03(+0.29%)
Apr 06, 2021 9.709 9.751 9.605 9.612 695,271 -0.05(-0.51%)
Apr 05, 2021 9.744 9.765 9.598 9.661 942,403 -0.09(-0.93%)
Apr 01, 2021 9.668 9.765 9.563 9.751 906,340 +0.17(+1.75%)
Mar 31, 2021 9.633 9.744 9.507 9.584 1,042,424 -0.05(-0.51%)
Mar 30, 2021 9.570 9.716 9.493 9.633 940,544 +0.15(+1.55%)
Mar 29, 2021 9.425 9.615 9.425 9.486 1,141,711 +0.01(+0.14%)
Mar 26, 2021 9.683 9.704 9.329 9.472 1,744,123 -0.16(-1.63%)
Mar 25, 2021 9.431 9.670 9.254 9.629 2,208,060 +0.18(+1.87%)
Mar 24, 2021 9.561 9.772 9.411 9.452 1,278,802 -0.01(-0.07%)
Mar 23, 2021 9.609 9.758 9.340 9.459 1,424,845 -0.25(-2.53%)
Mar 22, 2021 9.813 9.860 9.643 9.704 923,254 -0.03(-0.28%)
Mar 19, 2021 9.643 9.888 9.540 9.731 2,276,157 +0.20(+2.07%)
Mar 18, 2021 9.908 9.908 9.500 9.534 1,616,228 -0.31(-3.18%)
Mar 17, 2021 9.881 9.942 9.711 9.847 1,876,556 +0.01(+0.07%)
Mar 16, 2021 9.724 9.874 9.615 9.840 5,850,355 -0.38(-3.73%)
Mar 15, 2021 10.05 10.25 9.976 10.22 470,643 +0.17(+1.69%)
Mar 12, 2021 9.963 10.15 9.952 10.05 568,451 +0.12(+1.17%)
Mar 11, 2021 10.01 10.06 9.847 9.935 357,383 +0.03(+0.27%)
Mar 10, 2021 9.858 10.07 9.806 9.908 489,441 +0.21(+2.18%)
Mar 09, 2021 9.779 9.901 9.629 9.697 704,648 -0.05(-0.49%)
Mar 08, 2021 9.643 9.854 9.534 9.745 851,122 +0.18(+1.92%)
Mar 05, 2021 9.500 9.561 9.023 9.561 528,655 +0.22(+2.33%)
Mar 04, 2021 9.772 9.772 9.071 9.343 1,056,119 -0.39(-4.06%)
Mar 03, 2021 9.629 9.854 9.561 9.738 651,459 +0.11(+1.13%)
Mar 02, 2021 9.622 9.711 9.431 9.629 567,360 +0.00(+0.00%)
Mar 01, 2021 9.581 9.711 9.486 9.629 437,514 +0.22(+2.39%)
Feb 26, 2021 9.248 9.520 9.125 9.404 560,962 +0.16(+1.69%)
Feb 25, 2021 9.724 9.738 9.207 9.248 549,783 -0.39(-4.03%)
Feb 24, 2021 9.534 9.731 9.534 9.636 435,151 +0.19(+2.02%)
Feb 23, 2021 9.466 9.534 9.241 9.445 535,130 +0.00(+0.00%)
Feb 22, 2021 9.500 9.786 9.397 9.445 559,839 -0.10(-1.00%)
Feb 19, 2021 9.302 9.787 9.254 9.540 624,988 +0.30(+3.24%)
Feb 18, 2021 9.180 9.670 9.071 9.241 661,677 +0.16(+1.72%)
Feb 17, 2021 9.275 9.275 8.893 9.084 622,376 -0.20(-2.13%)
Feb 16, 2021 9.111 9.363 9.023 9.282 570,899 +0.35(+3.97%)
Feb 12, 2021 8.812 9.018 8.771 8.928 283,712 +0.14(+1.55%)
Feb 11, 2021 8.757 8.914 8.621 8.791 447,536 +0.07(+0.86%)
Feb 10, 2021 8.662 8.839 8.560 8.716 520,601 +0.26(+3.06%)
Feb 09, 2021 8.560 8.580 8.321 8.458 400,774 -0.10(-1.19%)
Feb 08, 2021 8.376 8.648 8.366 8.560 470,199 +0.27(+3.29%)
Feb 05, 2021 8.192 8.430 8.158 8.287 817,948 +0.12(+1.42%)
Feb 04, 2021 8.144 8.234 8.131 8.172 642,964 +0.14(+1.69%)
Feb 03, 2021 8.219 8.274 7.974 8.035 366,948 -0.01(-0.17%)
Feb 02, 2021 7.892 8.070 7.865 8.049 345,931 +0.22(+2.78%)
Feb 01, 2021 7.777 7.906 7.709 7.831 368,252 +0.12(+1.59%)
Jan 29, 2021 7.818 7.944 7.702 7.709 339,074 -0.20(-2.58%)
Jan 28, 2021 7.818 7.954 7.722 7.913 281,869 +0.13(+1.66%)
Jan 27, 2021 7.933 7.933 7.600 7.784 461,475 -0.18(-2.22%)
Jan 26, 2021 8.110 8.165 7.954 7.961 310,431 -0.10(-1.18%)
Jan 25, 2021 8.185 8.253 8.008 8.056 311,905 -0.21(-2.55%)
Jan 22, 2021 8.042 8.274 8.001 8.267 255,223 +0.14(+1.76%)
Jan 21, 2021 8.178 8.274 8.008 8.124 327,016 -0.09(-1.08%)
Jan 20, 2021 8.172 8.240 8.083 8.213 193,354 +0.05(+0.67%)
Jan 19, 2021 8.192 8.260 8.042 8.158 303,516 +0.03(+0.34%)
Jan 15, 2021 8.247 8.247 8.124 8.131 339,514 -0.03(-0.42%)
Jan 14, 2021 8.178 8.226 8.148 8.165 370,063 +0.03(+0.33%)
Jan 13, 2021 8.144 8.294 8.110 8.138 255,383 +0.05(+0.59%)
Jan 12, 2021 8.063 8.104 7.988 8.090 197,605 +0.04(+0.51%)
Jan 11, 2021 7.899 8.151 7.899 8.049 216,295 +0.07(+0.94%)
Jan 08, 2021 8.035 8.056 7.804 7.974 261,537 -0.06(-0.76%)
Jan 07, 2021 8.213 8.226 7.933 8.035 277,043 -0.17(-2.07%)
Jan 06, 2021 7.913 8.321 7.831 8.206 438,600 +0.46(+5.89%)
Jan 05, 2021 7.811 7.865 7.702 7.749 365,076 -0.03(-0.44%)
Jan 04, 2021 8.144 8.185 7.736 7.784 394,900 -0.33(-4.03%)
Dec 31, 2020 8.110 8.110 8.110 598,109 +0.14(+1.71%)
Dec 30, 2020 8.029 8.090 7.804 7.974 598,109 -0.14(-1.68%)
Dec 29, 2020 8.253 8.274 8.015 8.110 452,248 -0.14(-1.65%)
Dec 28, 2020 8.233 8.432 8.154 8.247 612,278 +0.15(+1.80%)
Dec 24, 2020 8.121 8.121 7.902 8.101 214,660 -0.02(-0.24%)
Dec 23, 2020 7.875 8.193 7.875 8.121 353,359 +0.25(+3.20%)
Dec 22, 2020 7.955 8.021 7.783 7.869 618,423 -0.10(-1.25%)
Dec 21, 2020 8.054 8.154 7.849 7.968 613,349 -0.19(-2.36%)
Dec 18, 2020 8.691 8.800 8.074 8.160 3,118,834 -0.52(-6.03%)
Dec 17, 2020 8.565 8.730 8.512 8.684 456,529 +0.15(+1.71%)
Dec 16, 2020 8.373 8.611 8.339 8.538 553,200 +0.21(+2.47%)
Dec 15, 2020 8.021 8.379 8.008 8.333 482,048 +0.41(+5.19%)
Dec 14, 2020 7.816 8.134 7.796 7.922 991,733 +0.23(+3.02%)
Dec 11, 2020 7.776 7.836 7.557 7.690 245,433 -0.09(-1.11%)
Dec 10, 2020 7.730 7.809 7.670 7.776 250,926 -0.03(-0.42%)
Dec 09, 2020 7.902 7.981 7.749 7.809 305,562 -0.03(-0.34%)
Dec 08, 2020 7.809 7.948 7.769 7.836 402,623 -0.03(-0.34%)
Dec 07, 2020 7.948 8.024 7.783 7.862 593,005 +0.01(+0.08%)
Dec 04, 2020 7.915 7.971 7.836 7.855 342,279 +0.03(+0.42%)
Dec 03, 2020 7.809 8.041 7.769 7.822 519,735 +0.01(+0.17%)
Dec 02, 2020 7.557 7.968 7.544 7.809 501,268 +0.23(+3.06%)
Dec 01, 2020 7.464 7.683 7.444 7.577 436,368 +0.19(+2.60%)
Nov 30, 2020 7.551 7.564 7.345 7.385 431,832 -0.18(-2.37%)
Nov 27, 2020 7.577 7.657 7.471 7.564 142,101 +0.11(+1.42%)
Nov 25, 2020 7.690 7.690 7.444 7.458 637,041 -0.23(-3.02%)
Nov 24, 2020 7.743 7.968 7.637 7.690 688,148 +0.18(+2.38%)
Nov 23, 2020 7.431 7.531 7.365 7.511 282,248 +0.17(+2.26%)
Nov 20, 2020 7.212 7.391 7.212 7.345 356,912 -0.03(-0.45%)
Nov 19, 2020 7.239 7.385 7.179 7.378 326,146 +0.09(+1.18%)
Nov 18, 2020 7.378 7.491 7.272 7.292 315,422 +0.00(+0.00%)
Nov 17, 2020 7.312 7.325 7.179 7.292 456,797 -0.10(-1.35%)
Nov 16, 2020 7.153 7.391 7.069 7.391 588,208 +0.52(+7.63%)
Nov 13, 2020 6.762 6.914 6.666 6.868 282,543 +0.21(+3.08%)
Nov 12, 2020 6.835 6.877 6.550 6.662 267,486 -0.30(-4.29%)
Nov 11, 2020 7.166 7.166 6.723 6.961 348,159 -0.17(-2.33%)
Nov 10, 2020 6.868 7.252 6.868 7.126 650,916 +0.29(+4.27%)
Nov 09, 2020 6.589 7.040 6.536 6.835 821,776 +0.60(+9.56%)
Nov 06, 2020 6.490 6.543 6.211 6.238 196,105 -0.22(-3.39%)
Nov 05, 2020 6.430 6.589 6.424 6.457 220,430 +0.04(+0.62%)
Nov 04, 2020 6.503 6.530 6.298 6.417 307,992 -0.17(-2.62%)
Nov 03, 2020 6.556 6.609 6.430 6.589 390,201 +0.13(+1.95%)
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.