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 )

6.930 +0.140 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2020 6.238 6.364 6.097 6.172 329,457 -0.08(-1.27%)
Oct 29, 2020 6.139 6.390 5.873 6.251 471,011 +0.30(+5.13%)
Oct 28, 2020 5.966 6.059 5.867 5.946 399,105 -0.12(-1.97%)
Oct 27, 2020 6.085 6.251 6.032 6.066 209,692 +0.01(+0.22%)
Oct 26, 2020 6.119 6.137 5.976 6.052 375,011 -0.15(-2.46%)
Oct 23, 2020 6.105 6.271 6.072 6.205 191,127 +0.10(+1.63%)
Oct 22, 2020 6.059 6.132 6.039 6.105 192,249 +0.05(+0.77%)
Oct 21, 2020 6.112 6.165 6.032 6.059 215,841 -0.09(-1.40%)
Oct 20, 2020 6.119 6.205 6.099 6.145 336,289 +0.00(+0.00%)
Oct 19, 2020 6.298 6.357 6.119 6.145 262,923 -0.13(-2.01%)
Oct 16, 2020 6.424 6.424 6.238 6.271 313,014 -0.20(-3.07%)
Oct 15, 2020 6.390 6.516 6.304 6.470 354,269 +0.15(+2.41%)
Oct 14, 2020 6.324 6.430 6.231 6.318 239,962 +0.04(+0.63%)
Oct 13, 2020 6.344 6.371 6.271 6.278 290,022 -0.06(-0.94%)
Oct 12, 2020 6.324 6.384 6.245 6.337 173,208 +0.03(+0.42%)
Oct 09, 2020 6.443 6.483 6.241 6.311 252,674 -0.08(-1.24%)
Oct 08, 2020 6.291 6.404 6.257 6.390 274,667 +0.18(+2.88%)
Oct 07, 2020 6.351 6.371 6.105 6.211 311,963 -0.06(-0.95%)
Oct 06, 2020 6.430 6.530 6.271 6.271 348,779 -0.10(-1.56%)
Oct 05, 2020 6.331 6.424 6.290 6.371 288,862 +0.08(+1.26%)
Oct 02, 2020 6.092 6.331 5.999 6.291 350,124 +0.11(+1.71%)
Oct 01, 2020 6.132 6.192 6.006 6.185 239,825 +0.13(+2.08%)
Sep 30, 2020 5.999 6.158 5.979 6.059 638,352 +0.02(+0.33%)
Sep 29, 2020 6.198 6.211 5.973 6.039 689,874 -0.23(-3.70%)
Sep 28, 2020 6.271 6.393 6.233 6.271 649,071 +0.12(+1.98%)
Sep 25, 2020 5.932 6.181 5.932 6.149 287,559 +0.17(+2.78%)
Sep 24, 2020 5.957 6.162 5.714 5.983 483,370 +0.06(+0.97%)
Sep 23, 2020 6.278 6.297 5.919 5.925 771,181 -0.29(-4.64%)
Sep 22, 2020 6.265 6.361 6.149 6.213 324,829 -0.05(-0.82%)
Sep 21, 2020 6.393 6.406 6.181 6.265 534,501 -0.26(-3.93%)
Sep 18, 2020 6.521 6.681 6.444 6.521 673,314 +0.01(+0.20%)
Sep 17, 2020 6.457 6.617 6.380 6.508 354,511 -0.02(-0.29%)
Sep 16, 2020 6.354 6.553 6.265 6.527 462,541 +0.28(+4.41%)
Sep 15, 2020 6.348 6.374 6.233 6.252 264,359 -0.05(-0.81%)
Sep 14, 2020 6.137 6.335 6.097 6.303 417,746 +0.19(+3.04%)
Sep 11, 2020 6.297 6.297 5.957 6.117 517,669 -0.17(-2.65%)
Sep 10, 2020 6.374 6.418 6.278 6.284 349,334 -0.10(-1.60%)
Sep 09, 2020 6.265 6.463 6.265 6.386 341,754 +0.15(+2.36%)
Sep 08, 2020 6.156 6.380 6.143 6.239 459,972 +0.04(+0.62%)
Sep 04, 2020 6.342 6.386 6.085 6.201 421,660 -0.06(-1.02%)
Sep 03, 2020 6.278 6.367 6.175 6.265 632,333 +0.01(+0.10%)
Sep 02, 2020 6.252 6.290 6.149 6.258 392,187 +0.01(+0.10%)
Sep 01, 2020 6.329 6.438 6.201 6.252 553,773 -0.13(-2.01%)
Aug 31, 2020 6.553 6.553 6.303 6.380 476,515 -0.17(-2.64%)
Aug 28, 2020 6.444 6.617 6.348 6.553 359,683 +0.18(+2.81%)
Aug 27, 2020 6.342 6.476 6.329 6.374 402,772 +0.07(+1.12%)
Aug 26, 2020 6.374 6.374 6.220 6.303 350,429 -0.11(-1.70%)
Aug 25, 2020 6.361 6.418 6.188 6.412 479,047 +0.04(+0.70%)
Aug 24, 2020 6.194 6.425 6.095 6.367 358,990 +0.22(+3.54%)
Aug 21, 2020 6.278 6.335 6.117 6.149 371,548 -0.17(-2.74%)
Aug 20, 2020 6.245 6.418 6.245 6.322 255,879 -0.01(-0.20%)
Aug 19, 2020 6.252 6.367 6.156 6.335 379,514 +0.10(+1.54%)
Aug 18, 2020 6.271 6.329 6.201 6.239 253,556 -0.06(-1.02%)
Aug 17, 2020 6.399 6.444 6.226 6.303 276,091 -0.05(-0.81%)
Aug 14, 2020 6.181 6.386 6.111 6.354 251,497 +0.17(+2.80%)
Aug 13, 2020 6.303 6.450 6.156 6.181 298,849 -0.12(-1.93%)
Aug 12, 2020 6.450 6.519 6.194 6.303 391,466 -0.12(-1.80%)
Aug 11, 2020 6.591 6.720 6.380 6.418 481,111 -0.01(-0.20%)
Aug 10, 2020 6.297 6.566 6.290 6.431 507,990 +0.19(+3.08%)
Aug 07, 2020 5.996 6.245 5.919 6.239 392,935 +0.26(+4.39%)
Aug 06, 2020 5.925 6.213 5.855 5.976 567,628 +0.09(+1.52%)
Aug 05, 2020 5.823 5.919 5.733 5.887 532,150 +0.11(+1.88%)
Aug 04, 2020 5.701 5.816 5.624 5.778 416,767 +0.03(+0.56%)
Aug 03, 2020 5.816 5.816 5.606 5.746 545,938 -0.10(-1.75%)
Jul 31, 2020 5.912 5.996 5.701 5.848 541,398 -0.03(-0.54%)
Jul 30, 2020 5.733 5.887 5.650 5.880 569,764 +0.02(+0.33%)
Jul 29, 2020 5.739 5.903 5.701 5.861 485,324 +0.11(+1.89%)
Jul 28, 2020 5.605 5.810 5.605 5.752 436,029 +0.10(+1.70%)
Jul 27, 2020 5.688 5.727 5.592 5.656 346,197 +0.09(+1.61%)
Jul 24, 2020 5.733 5.778 5.528 5.566 566,845 -0.15(-2.58%)
Jul 23, 2020 5.765 5.893 5.701 5.714 589,467 -0.05(-0.89%)
Jul 22, 2020 5.579 5.816 5.547 5.765 500,808 +0.13(+2.27%)
Jul 21, 2020 5.573 5.695 5.534 5.637 430,635 +0.14(+2.56%)
Jul 20, 2020 5.534 5.579 5.426 5.496 396,654 -0.08(-1.38%)
Jul 17, 2020 5.631 5.669 5.522 5.573 213,874 -0.06(-1.02%)
Jul 16, 2020 5.688 5.762 5.554 5.631 310,679 -0.13(-2.33%)
Jul 15, 2020 5.611 5.797 5.592 5.765 760,268 +0.38(+7.14%)
Jul 14, 2020 5.304 5.544 5.195 5.381 469,640 +0.08(+1.45%)
Jul 13, 2020 5.394 5.470 5.285 5.304 566,558 -0.04(-0.84%)
Jul 10, 2020 5.099 5.362 5.054 5.349 597,911 +0.21(+4.11%)
Jul 09, 2020 5.285 5.285 5.009 5.137 783,973 -0.19(-3.49%)
Jul 08, 2020 5.323 5.387 5.176 5.323 455,730 -0.01(-0.24%)
Jul 07, 2020 5.458 5.490 5.329 5.336 619,725 -0.15(-2.69%)
Jul 06, 2020 5.566 5.656 5.400 5.483 600,999 +0.03(+0.59%)
Jul 02, 2020 5.714 5.784 5.419 5.451 559,351 -0.15(-2.63%)
Jul 01, 2020 5.823 5.970 5.528 5.599 1,132,796 -0.24(-4.17%)
Jun 30, 2020 5.893 5.951 5.720 5.842 1,496,512 +0.09(+1.56%)
Jun 29, 2020 5.695 5.791 5.509 5.752 995,650 +0.11(+1.93%)
Jun 26, 2020 5.680 5.696 5.452 5.643 1,190,570 -0.10(-1.72%)
Jun 25, 2020 5.415 5.755 5.403 5.742 700,604 +0.30(+5.44%)
Jun 24, 2020 5.705 5.724 5.285 5.446 1,588,474 -0.41(-7.06%)
Jun 23, 2020 5.742 5.897 5.680 5.859 769,986 +0.23(+4.17%)
Jun 22, 2020 5.631 5.662 5.433 5.625 702,472 -0.01(-0.11%)
Jun 19, 2020 5.736 5.884 5.557 5.631 1,224,743 +0.03(+0.55%)
Jun 18, 2020 5.489 5.650 5.483 5.600 409,042 -0.01(-0.11%)
Jun 17, 2020 5.724 5.749 5.545 5.606 574,168 -0.12(-2.05%)
Jun 16, 2020 6.174 6.174 5.501 5.724 700,047 +0.11(+1.98%)
Jun 15, 2020 5.205 5.693 5.186 5.612 979,897 +0.06(+1.00%)
Jun 12, 2020 5.526 5.640 5.211 5.557 770,931 +0.40(+7.66%)
Jun 11, 2020 5.254 5.557 5.057 5.162 1,075,084 -0.71(-12.09%)
Jun 10, 2020 6.156 6.292 5.711 5.872 956,260 -0.30(-4.90%)
Jun 09, 2020 6.483 6.656 6.113 6.174 1,447,015 -0.62(-9.17%)
Jun 08, 2020 6.884 7.076 6.650 6.798 1,518,773 +0.54(+8.58%)
Jun 05, 2020 6.329 6.958 6.143 6.261 1,627,539 +0.28(+4.64%)
Jun 04, 2020 5.711 6.100 5.625 5.983 1,490,465 +0.33(+5.79%)
Jun 03, 2020 5.495 5.958 5.458 5.656 1,629,315 +0.42(+8.02%)
Jun 02, 2020 5.137 5.458 5.001 5.236 1,471,024 +0.28(+5.74%)
Jun 01, 2020 4.977 5.217 4.853 4.952 1,735,787 +0.35(+7.65%)
May 29, 2020 4.797 4.872 4.555 4.600 1,223,934 -0.33(-6.64%)
May 28, 2020 5.057 5.193 4.828 4.927 1,048,263 -0.02(-0.50%)
May 27, 2020 4.785 5.032 4.754 4.952 956,958 +0.25(+5.25%)
May 26, 2020 4.538 4.767 4.375 4.705 849,640 +0.26(+5.83%)
May 22, 2020 4.347 4.470 4.229 4.446 283,106 +0.07(+1.69%)
May 21, 2020 4.415 4.501 4.266 4.371 625,583 -0.06(-1.26%)
May 20, 2020 4.384 4.581 4.371 4.427 555,919 +0.12(+2.72%)
May 19, 2020 4.334 4.513 4.087 4.310 776,889 -0.01(-0.29%)
May 18, 2020 3.952 4.396 3.952 4.322 947,169 +0.52(+13.64%)
May 15, 2020 3.877 3.915 3.723 3.803 586,782 -0.09(-2.22%)
May 14, 2020 3.729 3.955 3.519 3.890 1,097,088 +0.00(+0.00%)
May 13, 2020 4.106 4.106 3.723 3.890 1,317,451 -0.27(-6.53%)
May 12, 2020 4.446 4.446 4.094 4.162 1,027,830 -0.25(-5.73%)
May 11, 2020 4.600 4.618 4.217 4.415 1,123,167 -0.19(-4.03%)
May 08, 2020 4.655 4.946 4.322 4.600 1,428,004 -0.06(-1.32%)
May 07, 2020 4.501 4.723 4.483 4.662 916,068 +0.24(+5.45%)
May 06, 2020 4.618 4.709 4.328 4.421 824,309 -0.17(-3.63%)
May 05, 2020 4.828 5.075 4.390 4.588 1,390,210 -0.13(-2.75%)
May 04, 2020 4.662 4.797 4.489 4.717 1,053,145 -0.07(-1.55%)
May 01, 2020 4.705 4.841 4.476 4.791 1,112,019 +0.01(+0.13%)
Apr 30, 2020 5.057 5.100 4.716 4.785 883,636 -0.35(-6.74%)
Apr 29, 2020 5.051 5.557 5.026 5.131 1,364,714 +0.26(+5.32%)
Apr 28, 2020 4.557 5.131 4.557 4.872 1,093,854 +0.45(+10.20%)
Apr 27, 2020 4.155 4.631 3.970 4.421 1,242,975 +0.34(+8.32%)
Apr 24, 2020 4.217 4.229 3.964 4.081 793,767 -0.12(-2.79%)
Apr 23, 2020 4.174 4.427 4.100 4.199 713,665 +0.02(+0.44%)
Apr 22, 2020 4.390 4.483 3.952 4.180 1,133,707 -0.15(-3.56%)
Apr 21, 2020 4.081 4.378 4.081 4.334 1,167,184 +0.08(+1.89%)
Apr 20, 2020 4.322 4.507 4.162 4.254 987,834 -0.29(-6.39%)
Apr 17, 2020 4.458 4.708 4.334 4.544 1,124,166 +0.31(+7.29%)
Apr 16, 2020 4.452 4.458 4.106 4.236 1,381,581 -0.22(-4.99%)
Apr 15, 2020 4.563 4.600 4.285 4.458 1,046,869 -0.30(-6.36%)
Apr 14, 2020 5.063 5.186 4.594 4.760 1,105,345 +0.01(+0.26%)
Apr 13, 2020 5.081 5.094 4.322 4.748 1,275,168 -0.27(-5.41%)
Apr 09, 2020 5.310 6.147 4.728 5.020 3,207,948 -0.02(-0.37%)
Apr 08, 2020 3.834 5.279 3.649 5.038 3,823,269 +1.48(+41.42%)
Apr 07, 2020 3.439 4.859 3.396 3.563 3,542,987 +0.44(+14.03%)
Apr 06, 2020 2.649 3.235 2.649 3.124 1,915,935 +0.54(+20.76%)
Apr 03, 2020 3.087 3.167 2.451 2.587 1,413,427 -0.51(-16.53%)
Apr 02, 2020 3.254 3.618 3.093 3.100 1,655,330 -0.34(-9.87%)
Apr 01, 2020 3.896 4.069 3.274 3.439 1,087,568 -0.88(-20.31%)
Mar 31, 2020 4.316 4.631 4.260 4.316 1,344,751 -0.09(-2.10%)
Mar 30, 2020 5.248 5.298 4.013 4.408 2,492,511 -0.82(-15.60%)
Mar 27, 2020 4.350 5.550 4.237 5.223 3,602,325 +0.92(+21.24%)
Mar 26, 2020 3.536 5.241 3.536 4.308 2,586,306 +0.89(+26.09%)
Mar 25, 2020 3.084 3.762 3.078 3.417 1,501,954 +0.34(+11.22%)
Mar 24, 2020 3.251 3.500 2.983 3.072 1,090,487 -0.06(-1.90%)
Mar 23, 2020 3.417 3.512 2.835 3.132 1,294,949 -0.46(-12.75%)
Mar 20, 2020 3.684 4.397 3.509 3.589 2,507,845 +0.00(+0.00%)
Mar 19, 2020 2.627 3.684 2.526 3.589 2,703,194 +1.03(+40.46%)
Mar 18, 2020 3.738 3.803 1.652 2.555 2,664,118 -1.41(-35.53%)
Mar 17, 2020 4.427 4.457 3.857 3.964 2,125,789 -0.10(-2.34%)
Mar 16, 2020 5.954 6.246 3.993 4.059 1,742,396 -3.11(-43.37%)
Mar 13, 2020 7.048 7.345 6.691 7.167 1,290,523 +0.45(+6.73%)
Mar 12, 2020 7.606 7.636 6.709 6.715 1,491,805 -1.35(-16.73%)
Mar 11, 2020 8.427 8.427 7.868 8.064 1,024,169 -0.51(-5.96%)
Mar 10, 2020 8.504 8.664 8.201 8.575 685,123 +0.23(+2.78%)
Mar 09, 2020 8.676 8.896 8.296 8.343 860,352 -0.89(-9.65%)
Mar 06, 2020 9.235 9.330 8.920 9.235 785,857 -0.18(-1.96%)
Mar 05, 2020 9.413 9.502 9.336 9.419 598,424 -0.12(-1.31%)
Mar 04, 2020 9.556 9.645 9.282 9.544 944,535 +0.13(+1.39%)
Mar 03, 2020 9.484 9.799 9.247 9.413 835,710 -0.04(-0.38%)
Mar 02, 2020 9.116 9.461 9.021 9.449 891,070 +0.38(+4.19%)
Feb 28, 2020 9.116 9.235 8.789 9.068 1,877,308 -0.30(-3.17%)
Feb 27, 2020 9.781 9.781 9.342 9.365 1,211,116 -0.54(-5.46%)
Feb 26, 2020 9.995 10.08 9.888 9.906 529,890 -0.11(-1.07%)
Feb 25, 2020 10.29 10.35 9.924 10.01 887,632 -0.34(-3.33%)
Feb 24, 2020 10.31 10.51 10.31 10.36 645,625 -0.15(-1.41%)
Feb 21, 2020 10.48 10.53 10.32 10.51 716,190 +0.04(+0.34%)
Feb 20, 2020 10.16 10.51 10.10 10.47 882,227 +0.37(+3.65%)
Feb 19, 2020 10.05 10.16 10.05 10.10 501,909 +0.05(+0.53%)
Feb 18, 2020 10.03 10.05 10.02 10.05 343,647 +0.02(+0.18%)
Feb 14, 2020 10.03 10.04 10.00 10.03 336,555 +0.00(+0.00%)
Feb 13, 2020 9.942 10.07 9.942 10.03 326,341 +0.08(+0.78%)
Feb 12, 2020 9.882 10.00 9.882 9.954 348,848 +0.08(+0.78%)
Feb 11, 2020 9.877 9.906 9.841 9.877 306,982 +0.02(+0.24%)
Feb 10, 2020 9.906 9.960 9.835 9.853 447,794 -0.04(-0.42%)
Feb 07, 2020 10.01 10.05 9.853 9.894 482,452 -0.12(-1.25%)
Feb 06, 2020 10.07 10.14 10.02 10.02 983,853 +0.01(+0.12%)
Feb 05, 2020 9.942 10.01 9.856 10.01 497,545 +0.07(+0.66%)
Feb 04, 2020 9.805 9.966 9.758 9.942 909,086 +0.15(+1.52%)
Feb 03, 2020 9.722 9.805 9.722 9.793 504,788 +0.08(+0.86%)
Jan 31, 2020 9.787 9.823 9.704 9.710 1,027,168 -0.08(-0.85%)
Jan 30, 2020 9.758 9.823 9.758 9.793 494,129 +0.03(+0.30%)
Jan 29, 2020 9.710 9.817 9.710 9.764 620,889 +0.08(+0.80%)
Jan 28, 2020 9.680 9.728 9.660 9.686 793,250 +0.05(+0.49%)
Jan 27, 2020 9.579 9.671 9.579 9.639 845,818 +0.05(+0.50%)
Jan 24, 2020 9.591 9.666 9.570 9.591 1,130,995 +0.02(+0.25%)
Jan 23, 2020 9.520 9.674 9.514 9.568 5,603,144 -0.26(-2.66%)
Jan 22, 2020 9.799 9.847 9.781 9.829 287,556 +0.05(+0.49%)
Jan 21, 2020 9.746 9.799 9.716 9.781 505,163 +0.04(+0.43%)
Jan 17, 2020 9.775 9.775 9.651 9.740 447,955 -0.01(-0.12%)
Jan 16, 2020 9.716 9.775 9.710 9.752 288,369 +0.07(+0.67%)
Jan 15, 2020 9.657 9.704 9.621 9.686 420,566 +0.04(+0.43%)
Jan 14, 2020 9.651 9.657 9.573 9.645 441,290 -0.01(-0.06%)
Jan 13, 2020 9.591 9.651 9.550 9.651 586,118 +0.06(+0.62%)
Jan 10, 2020 9.538 9.591 9.502 9.591 614,719 +0.09(+0.94%)
Jan 09, 2020 9.508 9.550 9.449 9.502 690,819 +0.08(+0.82%)
Jan 08, 2020 9.413 9.520 9.389 9.425 675,004 +0.11(+1.21%)
Jan 07, 2020 9.270 9.327 9.258 9.312 215,579 +0.01(+0.06%)
Jan 06, 2020 9.300 9.348 9.264 9.306 331,586 -0.02(-0.19%)
Jan 03, 2020 9.306 9.383 9.294 9.324 509,377 +0.02(+0.19%)
Jan 02, 2020 9.389 9.389 9.276 9.306 424,447 -0.11(-1.14%)
Dec 31, 2019 9.407 9.478 9.389 9.413 197,894 +0.01(+0.13%)
Dec 30, 2019 9.502 9.522 9.377 9.401 323,563 -0.10(-1.06%)
Dec 27, 2019 9.461 9.510 9.401 9.502 439,710 +0.00(+0.00%)
Dec 26, 2019 9.490 9.528 9.461 9.502 461,697 +0.05(+0.49%)
Dec 24, 2019 9.479 9.520 9.426 9.456 290,087 -0.01(-0.12%)
Dec 23, 2019 9.432 9.493 9.386 9.467 608,604 +0.05(+0.49%)
Dec 20, 2019 9.357 9.421 9.327 9.421 557,674 +0.08(+0.81%)
Dec 19, 2019 9.322 9.345 9.281 9.345 374,001 +0.04(+0.44%)
Dec 18, 2019 9.304 9.333 9.217 9.304 284,702 +0.03(+0.38%)
Dec 17, 2019 9.141 9.275 9.130 9.269 383,404 +0.15(+1.60%)
Dec 16, 2019 9.188 9.194 9.112 9.124 288,829 +0.01(+0.06%)
Dec 13, 2019 9.065 9.124 9.036 9.118 217,608 +0.05(+0.51%)
Dec 12, 2019 9.083 9.164 9.071 9.071 531,683 +0.02(+0.19%)
Dec 11, 2019 9.118 9.124 9.048 9.054 324,866 -0.05(-0.58%)
Dec 10, 2019 9.083 9.141 9.065 9.106 305,573 +0.02(+0.26%)
Dec 09, 2019 9.095 9.112 9.065 9.083 166,045 -0.01(-0.13%)
Dec 06, 2019 9.083 9.106 9.054 9.095 269,305 +0.05(+0.58%)
Dec 05, 2019 9.077 9.077 9.007 9.042 298,672 +0.00(+0.00%)
Dec 04, 2019 9.019 9.133 9.019 9.042 544,362 +0.03(+0.32%)
Dec 03, 2019 8.926 9.036 8.920 9.013 333,959 +0.09(+0.98%)
Dec 02, 2019 9.100 9.106 8.873 8.926 871,984 -0.18(-1.98%)
Nov 29, 2019 9.100 9.130 9.054 9.106 223,447 +0.03(+0.32%)
Nov 27, 2019 9.025 9.083 9.000 9.077 176,903 +0.06(+0.65%)
Nov 26, 2019 8.966 9.031 8.961 9.019 256,535 +0.04(+0.45%)
Nov 25, 2019 8.920 9.019 8.920 8.978 245,722 +0.05(+0.59%)
Nov 22, 2019 8.902 8.961 8.897 8.926 212,627 -0.02(-0.26%)
Nov 21, 2019 9.071 9.071 8.902 8.949 287,131 -0.10(-1.16%)
Nov 20, 2019 9.048 9.083 9.007 9.054 318,178 +0.00(+0.00%)
Nov 19, 2019 8.990 9.083 8.990 9.054 280,204 +0.09(+1.04%)
Nov 18, 2019 8.949 9.048 8.932 8.961 253,050 -0.01(-0.06%)
Nov 15, 2019 8.926 8.990 8.885 8.966 256,595 +0.06(+0.65%)
Nov 14, 2019 8.902 8.955 8.879 8.908 310,338 +0.03(+0.39%)
Nov 13, 2019 8.838 8.908 8.821 8.873 200,764 +0.02(+0.20%)
Nov 12, 2019 8.961 8.978 8.850 8.856 596,765 -0.13(-1.43%)
Nov 11, 2019 8.914 9.009 8.914 8.984 313,617 +0.06(+0.72%)
Nov 08, 2019 9.048 9.071 8.819 8.920 597,177 -0.06(-0.65%)
Nov 07, 2019 9.007 9.007 8.920 8.978 187,651 +0.01(+0.06%)
Nov 06, 2019 8.914 8.984 8.914 8.972 212,682 +0.06(+0.72%)
Nov 05, 2019 9.048 9.048 8.873 8.908 420,823 -0.12(-1.35%)
Nov 04, 2019 9.054 9.065 9.013 9.031 492,395 +0.01(+0.13%)
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.