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 )

6.990 +0.060 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 31, 2017 6.386 6.390 6.341 6.356 172,843 -0.02(-0.38%)
Oct 30, 2017 6.361 6.386 6.346 6.381 237,878 +0.01(+0.15%)
Oct 27, 2017 6.322 6.390 6.234 6.371 220,557 +0.06(+0.93%)
Oct 26, 2017 6.425 6.425 6.302 6.312 213,273 -0.09(-1.38%)
Oct 25, 2017 6.459 6.479 6.376 6.400 264,801 -0.06(-0.98%)
Oct 24, 2017 6.484 6.498 6.444 6.464 120,429 -0.02(-0.30%)
Oct 23, 2017 6.640 6.640 6.464 6.484 244,145 -0.16(-2.36%)
Oct 20, 2017 6.626 6.694 6.596 6.640 94,422 +0.02(+0.30%)
Oct 19, 2017 6.596 6.630 6.577 6.621 94,622 +0.01(+0.22%)
Oct 18, 2017 6.606 6.628 6.606 6.606 176,993 +0.00(+0.00%)
Oct 17, 2017 6.655 6.665 6.572 6.606 223,759 -0.03(-0.44%)
Oct 16, 2017 6.714 6.719 6.621 6.635 221,121 -0.04(-0.66%)
Oct 13, 2017 6.684 6.689 6.650 6.679 312,883 +0.04(+0.59%)
Oct 12, 2017 6.630 6.650 6.591 6.640 185,925 +0.03(+0.52%)
Oct 11, 2017 6.611 6.650 6.601 6.606 137,989 +0.00(+0.07%)
Oct 10, 2017 6.645 6.650 6.591 6.601 216,934 -0.03(-0.52%)
Oct 09, 2017 6.630 6.660 6.626 6.635 91,514 -0.01(-0.22%)
Oct 06, 2017 6.689 6.689 6.626 6.650 157,260 -0.03(-0.51%)
Oct 05, 2017 6.650 6.684 6.635 6.684 194,189 +0.05(+0.74%)
Oct 04, 2017 6.611 6.638 6.601 6.635 221,966 +0.02(+0.37%)
Oct 03, 2017 6.581 6.611 6.562 6.611 224,261 +0.03(+0.52%)
Oct 02, 2017 6.523 6.586 6.523 6.577 153,264 +0.06(+0.90%)
Sep 29, 2017 6.508 6.532 6.508 6.518 182,570 -0.01(-0.22%)
Sep 28, 2017 6.420 6.532 6.366 6.532 195,588 +0.11(+1.68%)
Sep 27, 2017 6.434 6.463 6.403 6.425 315,906 +0.01(+0.22%)
Sep 26, 2017 6.401 6.449 6.374 6.410 183,686 +0.03(+0.53%)
Sep 25, 2017 6.324 6.396 6.314 6.377 109,079 +0.05(+0.76%)
Sep 22, 2017 6.358 6.386 6.314 6.329 255,670 -0.03(-0.45%)
Sep 21, 2017 6.329 6.382 6.329 6.358 99,333 +0.01(+0.23%)
Sep 20, 2017 6.319 6.362 6.319 6.343 204,132 +0.02(+0.30%)
Sep 19, 2017 6.314 6.358 6.308 6.324 122,071 +0.01(+0.15%)
Sep 18, 2017 6.242 6.324 6.242 6.314 119,210 +0.08(+1.23%)
Sep 15, 2017 6.271 6.334 6.194 6.238 761,182 -0.03(-0.46%)
Sep 14, 2017 6.242 6.286 6.238 6.266 140,355 +0.03(+0.46%)
Sep 13, 2017 6.295 6.329 6.238 6.238 205,393 -0.06(-0.99%)
Sep 12, 2017 6.300 6.344 6.286 6.300 123,282 +0.01(+0.23%)
Sep 11, 2017 6.262 6.317 6.228 6.286 156,315 +0.04(+0.69%)
Sep 08, 2017 6.228 6.304 6.199 6.242 178,255 +0.02(+0.31%)
Sep 07, 2017 6.223 6.238 6.194 6.223 181,586 +0.01(+0.15%)
Sep 06, 2017 6.233 6.276 6.199 6.214 129,178 -0.02(-0.31%)
Sep 05, 2017 6.353 6.367 6.190 6.233 835,441 -0.12(-1.96%)
Sep 01, 2017 6.329 6.367 6.319 6.358 124,372 +0.03(+0.45%)
Aug 31, 2017 6.314 6.358 6.290 6.329 205,493 +0.03(+0.46%)
Aug 30, 2017 6.334 6.350 6.295 6.300 119,481 -0.02(-0.38%)
Aug 29, 2017 6.410 6.430 6.324 6.324 167,674 -0.08(-1.27%)
Aug 28, 2017 6.401 6.415 6.377 6.406 113,793 +0.01(+0.23%)
Aug 25, 2017 6.386 6.406 6.348 6.391 111,953 +0.03(+0.45%)
Aug 24, 2017 6.353 6.396 6.348 6.362 148,096 +0.01(+0.23%)
Aug 23, 2017 6.295 6.396 6.295 6.348 134,622 +0.03(+0.46%)
Aug 22, 2017 6.310 6.348 6.310 6.319 140,253 +0.02(+0.30%)
Aug 21, 2017 6.310 6.329 6.271 6.300 92,070 -0.01(-0.23%)
Aug 18, 2017 6.262 6.343 6.262 6.314 184,712 +0.01(+0.23%)
Aug 17, 2017 6.362 6.377 6.300 6.300 171,942 -0.10(-1.50%)
Aug 16, 2017 6.358 6.420 6.338 6.396 147,695 +0.01(+0.23%)
Aug 15, 2017 6.367 6.406 6.324 6.382 155,628 +0.02(+0.30%)
Aug 14, 2017 6.300 6.420 6.300 6.362 298,816 +0.07(+1.14%)
Aug 11, 2017 6.329 6.360 6.257 6.290 161,520 -0.04(-0.68%)
Aug 10, 2017 6.377 6.391 6.286 6.334 357,238 -0.04(-0.68%)
Aug 09, 2017 6.334 6.396 6.286 6.377 170,961 -0.03(-0.45%)
Aug 08, 2017 6.425 6.473 6.386 6.406 300,568 -0.02(-0.30%)
Aug 07, 2017 6.358 6.492 6.300 6.425 495,683 +0.13(+2.14%)
Aug 04, 2017 6.276 6.314 6.228 6.290 249,578 +0.02(+0.31%)
Aug 03, 2017 6.190 6.319 6.190 6.271 181,279 +0.09(+1.48%)
Aug 02, 2017 6.194 6.194 6.137 6.180 144,503 -0.01(-0.16%)
Aug 01, 2017 6.151 6.233 6.132 6.190 132,563 +0.05(+0.78%)
Jul 31, 2017 6.204 6.214 6.118 6.142 320,043 -0.06(-1.01%)
Jul 28, 2017 6.151 6.214 6.137 6.204 171,173 +0.05(+0.78%)
Jul 27, 2017 6.194 6.214 6.142 6.156 222,547 -0.03(-0.47%)
Jul 26, 2017 6.228 6.238 6.170 6.185 354,097 -0.04(-0.69%)
Jul 25, 2017 6.276 6.329 6.218 6.228 161,017 -0.07(-1.07%)
Jul 24, 2017 6.214 6.324 6.214 6.295 162,211 +0.08(+1.31%)
Jul 21, 2017 6.233 6.308 6.190 6.214 232,947 +0.02(+0.31%)
Jul 20, 2017 6.190 6.220 6.151 6.194 126,546 +0.00(+0.08%)
Jul 19, 2017 6.166 6.228 6.146 6.190 307,359 +0.02(+0.39%)
Jul 18, 2017 6.223 6.223 6.142 6.166 260,578 -0.05(-0.85%)
Jul 17, 2017 6.209 6.281 6.185 6.218 230,396 +0.05(+0.78%)
Jul 14, 2017 6.194 6.247 6.151 6.170 257,833 -0.02(-0.39%)
Jul 13, 2017 6.238 6.238 6.180 6.194 200,937 -0.04(-0.69%)
Jul 12, 2017 6.286 6.358 6.230 6.238 137,027 -0.01(-0.15%)
Jul 11, 2017 6.166 6.286 6.146 6.247 227,251 +0.09(+1.48%)
Jul 10, 2017 6.262 6.262 6.137 6.156 321,693 -0.11(-1.76%)
Jul 07, 2017 6.266 6.305 6.247 6.266 194,065 -0.00(-0.08%)
Jul 06, 2017 6.305 6.329 6.257 6.271 156,259 -0.07(-1.06%)
Jul 05, 2017 6.382 6.382 6.305 6.338 175,398 -0.04(-0.68%)
Jul 03, 2017 6.300 6.410 6.276 6.382 130,483 +0.10(+1.60%)
Jun 30, 2017 6.310 6.329 6.266 6.281 237,246 -0.03(-0.46%)
Jun 29, 2017 6.377 6.377 6.247 6.310 124,497 -0.07(-1.05%)
Jun 28, 2017 6.377 6.420 6.300 6.377 160,828 +0.07(+1.06%)
Jun 27, 2017 6.375 6.413 6.305 6.310 283,692 -0.10(-1.61%)
Jun 26, 2017 6.343 6.427 6.343 6.413 138,183 +0.08(+1.19%)
Jun 23, 2017 6.390 6.413 6.328 6.338 503,123 -0.03(-0.52%)
Jun 22, 2017 6.338 6.413 6.324 6.371 98,072 +0.04(+0.59%)
Jun 21, 2017 6.422 6.484 6.305 6.333 189,889 -0.08(-1.32%)
Jun 20, 2017 6.484 6.507 6.342 6.418 286,462 -0.06(-0.87%)
Jun 19, 2017 6.465 6.516 6.441 6.474 310,860 -0.03(-0.51%)
Jun 16, 2017 6.319 6.516 6.278 6.507 1,046,959 +0.14(+2.22%)
Jun 15, 2017 6.319 6.371 6.319 6.366 191,061 +0.04(+0.59%)
Jun 14, 2017 6.295 6.371 6.295 6.328 170,321 +0.01(+0.22%)
Jun 13, 2017 6.286 6.338 6.225 6.314 160,527 +0.00(+0.07%)
Jun 12, 2017 6.300 6.380 6.239 6.310 209,599 +0.04(+0.60%)
Jun 09, 2017 6.248 6.318 6.247 6.272 235,209 +0.02(+0.38%)
Jun 08, 2017 6.187 6.310 6.187 6.248 155,899 +0.06(+0.91%)
Jun 07, 2017 6.159 6.197 6.133 6.192 104,336 +0.04(+0.61%)
Jun 06, 2017 6.216 6.253 6.131 6.154 164,489 -0.08(-1.28%)
Jun 05, 2017 6.328 6.347 6.230 6.234 120,736 -0.12(-1.85%)
Jun 02, 2017 6.291 6.394 6.291 6.352 208,178 +0.08(+1.27%)
Jun 01, 2017 6.201 6.319 6.201 6.272 288,614 +0.05(+0.83%)
May 31, 2017 6.201 6.230 6.159 6.220 251,567 +0.03(+0.53%)
May 30, 2017 6.169 6.192 6.117 6.187 147,810 +0.02(+0.30%)
May 26, 2017 6.164 6.183 6.117 6.169 127,491 -0.00(-0.08%)
May 25, 2017 6.183 6.200 6.131 6.173 214,438 -0.01(-0.23%)
May 24, 2017 6.211 6.220 6.159 6.187 129,833 -0.01(-0.15%)
May 23, 2017 6.187 6.211 6.150 6.197 119,796 +0.02(+0.30%)
May 22, 2017 6.126 6.201 6.122 6.178 190,801 +0.08(+1.31%)
May 19, 2017 6.084 6.114 5.971 6.098 357,716 +0.01(+0.23%)
May 18, 2017 6.056 6.131 6.032 6.084 133,674 +0.02(+0.31%)
May 17, 2017 6.065 6.107 6.023 6.065 245,674 -0.02(-0.39%)
May 16, 2017 6.098 6.150 6.089 6.089 178,023 -0.03(-0.46%)
May 15, 2017 6.126 6.173 6.084 6.117 230,553 +0.02(+0.31%)
May 12, 2017 6.187 6.197 6.070 6.098 276,442 -0.07(-1.07%)
May 11, 2017 6.173 6.216 6.131 6.164 246,995 +0.02(+0.31%)
May 10, 2017 6.136 6.159 6.103 6.145 225,802 +0.02(+0.38%)
May 09, 2017 6.192 6.225 6.089 6.122 284,511 -0.08(-1.29%)
May 08, 2017 6.178 6.230 6.136 6.201 244,940 +0.02(+0.38%)
May 05, 2017 6.159 6.211 6.112 6.178 254,951 +0.03(+0.46%)
May 04, 2017 6.164 6.206 6.060 6.150 364,979 -0.01(-0.15%)
May 03, 2017 6.310 6.324 6.159 6.159 530,275 -0.15(-2.38%)
May 02, 2017 6.484 6.634 6.305 6.310 515,886 -0.32(-4.76%)
May 01, 2017 6.535 6.686 6.516 6.625 300,710 +0.12(+1.88%)
Apr 28, 2017 6.587 6.587 6.493 6.502 312,819 -0.07(-1.07%)
Apr 27, 2017 6.578 6.627 6.554 6.573 317,598 +0.00(+0.00%)
Apr 26, 2017 6.535 6.653 6.498 6.573 476,440 +0.05(+0.79%)
Apr 25, 2017 6.512 6.582 6.493 6.521 273,313 +0.02(+0.29%)
Apr 24, 2017 6.531 6.531 6.451 6.502 297,349 +0.02(+0.29%)
Apr 21, 2017 6.516 6.526 6.469 6.484 258,671 -0.03(-0.43%)
Apr 20, 2017 6.493 6.535 6.460 6.512 261,987 +0.02(+0.36%)
Apr 19, 2017 6.507 6.521 6.451 6.488 212,545 -0.01(-0.22%)
Apr 18, 2017 6.516 6.535 6.451 6.502 174,271 -0.01(-0.22%)
Apr 17, 2017 6.484 6.526 6.465 6.516 171,355 +0.06(+0.95%)
Apr 13, 2017 6.404 6.469 6.357 6.455 257,202 +0.05(+0.73%)
Apr 12, 2017 6.441 6.441 6.352 6.408 143,807 -0.03(-0.51%)
Apr 11, 2017 6.375 6.465 6.361 6.441 127,708 +0.06(+0.88%)
Apr 10, 2017 6.394 6.441 6.347 6.385 210,373 -0.04(-0.59%)
Apr 07, 2017 6.305 6.441 6.263 6.422 428,700 +0.11(+1.79%)
Apr 06, 2017 6.258 6.314 6.211 6.310 207,060 +0.05(+0.83%)
Apr 05, 2017 6.291 6.314 6.206 6.258 245,068 -0.01(-0.15%)
Apr 04, 2017 6.225 6.281 6.197 6.267 385,687 +0.05(+0.76%)
Apr 03, 2017 6.291 6.291 6.126 6.220 286,751 -0.07(-1.12%)
Mar 31, 2017 6.286 6.300 6.159 6.291 536,651 +0.02(+0.30%)
Mar 30, 2017 6.206 6.305 6.206 6.272 212,796 +0.04(+0.60%)
Mar 29, 2017 6.178 6.263 6.136 6.234 270,674 +0.07(+1.07%)
Mar 28, 2017 6.095 6.169 6.086 6.169 251,034 +0.06(+1.06%)
Mar 27, 2017 6.076 6.118 6.053 6.104 154,179 +0.04(+0.68%)
Mar 24, 2017 6.122 6.132 6.053 6.063 160,993 -0.07(-1.20%)
Mar 23, 2017 6.026 6.187 6.026 6.136 206,000 +0.10(+1.68%)
Mar 22, 2017 6.044 6.088 6.012 6.035 309,173 -0.01(-0.15%)
Mar 21, 2017 6.072 6.118 6.044 6.044 258,733 -0.02(-0.30%)
Mar 20, 2017 6.127 6.127 6.044 6.063 285,446 -0.04(-0.68%)
Mar 17, 2017 6.058 6.122 6.007 6.104 642,731 +0.03(+0.45%)
Mar 16, 2017 6.021 6.089 6.007 6.076 298,700 +0.10(+1.62%)
Mar 15, 2017 5.892 6.017 5.892 5.980 263,693 +0.07(+1.25%)
Mar 14, 2017 5.888 5.911 5.832 5.906 224,901 +0.03(+0.55%)
Mar 13, 2017 5.952 6.026 5.874 5.874 379,113 -0.05(-0.86%)
Mar 10, 2017 5.929 5.952 5.748 5.924 644,710 +0.00(+0.00%)
Mar 09, 2017 6.026 6.063 5.924 5.924 517,493 -0.12(-1.98%)
Mar 08, 2017 6.371 6.371 6.040 6.044 459,351 -0.31(-4.86%)
Mar 07, 2017 6.182 6.367 6.164 6.353 479,868 +0.20(+3.22%)
Mar 06, 2017 6.164 6.192 6.100 6.155 295,444 -0.04(-0.60%)
Mar 03, 2017 6.215 6.215 6.159 6.192 284,807 -0.03(-0.44%)
Mar 02, 2017 6.219 6.228 6.169 6.219 233,423 -0.01(-0.15%)
Mar 01, 2017 6.261 6.270 6.205 6.228 400,253 +0.00(+0.00%)
Feb 28, 2017 6.251 6.293 6.192 6.228 233,996 -0.02(-0.37%)
Feb 27, 2017 6.265 6.307 6.238 6.251 181,745 -0.02(-0.29%)
Feb 24, 2017 6.265 6.279 6.205 6.270 179,416 +0.00(+0.00%)
Feb 23, 2017 6.233 6.288 6.201 6.270 137,769 +0.05(+0.74%)
Feb 22, 2017 6.256 6.279 6.196 6.224 275,489 -0.04(-0.59%)
Feb 21, 2017 6.219 6.302 6.205 6.261 230,147 +0.04(+0.59%)
Feb 17, 2017 6.224 6.224 6.224 0 -0.01(-0.22%)
Feb 16, 2017 6.136 6.239 6.122 6.238 320,309 +0.07(+1.12%)
Feb 15, 2017 6.109 6.187 6.081 6.169 198,900 +0.04(+0.60%)
Feb 14, 2017 6.122 6.224 6.122 6.132 217,499 -0.01(-0.22%)
Feb 13, 2017 6.196 6.219 6.127 6.146 341,248 -0.01(-0.15%)
Feb 10, 2017 6.150 6.238 6.141 6.155 235,348 -0.02(-0.30%)
Feb 09, 2017 6.104 6.210 6.099 6.173 151,021 +0.06(+0.90%)
Feb 08, 2017 6.173 6.233 6.019 6.118 228,289 -0.04(-0.67%)
Feb 07, 2017 6.265 6.265 6.141 6.159 179,175 -0.09(-1.40%)
Feb 06, 2017 6.215 6.284 6.210 6.247 131,513 +0.05(+0.82%)
Feb 03, 2017 6.196 6.238 6.187 6.196 151,605 +0.04(+0.67%)
Feb 02, 2017 6.196 6.219 6.136 6.155 153,029 -0.01(-0.15%)
Feb 01, 2017 6.228 6.302 6.136 6.164 215,532 -0.05(-0.74%)
Jan 31, 2017 6.224 6.247 6.164 6.210 194,166 -0.03(-0.52%)
Jan 30, 2017 6.288 6.288 6.196 6.242 307,673 -0.05(-0.73%)
Jan 27, 2017 6.293 6.302 6.247 6.288 95,115 +0.00(+0.00%)
Jan 26, 2017 6.265 6.321 6.247 6.288 150,795 +0.01(+0.22%)
Jan 25, 2017 6.353 6.353 6.265 6.274 129,334 -0.05(-0.80%)
Jan 24, 2017 6.280 6.357 6.265 6.325 175,997 +0.04(+0.66%)
Jan 23, 2017 6.293 6.321 6.247 6.284 170,138 +0.01(+0.15%)
Jan 20, 2017 6.288 6.334 6.261 6.274 239,307 -0.05(-0.73%)
Jan 19, 2017 6.380 6.380 6.302 6.321 157,129 -0.09(-1.37%)
Jan 18, 2017 6.445 6.445 6.378 6.408 133,662 +0.00(+0.00%)
Jan 17, 2017 6.390 6.468 6.376 6.408 174,571 -0.01(-0.14%)
Jan 13, 2017 6.417 6.417 6.417 0 +0.01(+0.14%)
Jan 12, 2017 6.417 6.431 6.353 6.408 138,752 -0.02(-0.36%)
Jan 11, 2017 6.445 6.497 6.380 6.431 179,485 -0.03(-0.43%)
Jan 10, 2017 6.408 6.477 6.371 6.459 268,202 +0.05(+0.79%)
Jan 09, 2017 6.477 6.519 6.385 6.408 220,253 -0.03(-0.50%)
Jan 06, 2017 6.491 6.528 6.436 6.440 203,995 -0.05(-0.78%)
Jan 05, 2017 6.519 6.537 6.477 6.491 284,464 -0.04(-0.56%)
Jan 04, 2017 6.463 6.532 6.463 6.528 261,653 +0.04(+0.64%)
Jan 03, 2017 6.371 6.496 6.339 6.486 319,706 +0.16(+2.55%)
Dec 30, 2016 6.325 6.325 6.325 0 -0.00(-0.07%)
Dec 29, 2016 6.234 6.367 6.233 6.330 189,575 +0.03(+0.51%)
Dec 28, 2016 6.265 6.325 6.242 6.298 270,715 +0.04(+0.66%)
Dec 27, 2016 6.356 6.356 6.224 6.256 250,749 -0.04(-0.65%)
Dec 23, 2016 6.297 6.297 6.297 0 +0.00(+0.00%)
Dec 22, 2016 6.243 6.319 6.211 6.297 313,405 +0.06(+1.02%)
Dec 21, 2016 6.157 6.263 6.157 6.233 300,729 +0.04(+0.58%)
Dec 20, 2016 6.026 6.202 6.026 6.197 447,456 +0.16(+2.70%)
Dec 19, 2016 5.989 6.039 5.894 6.035 310,706 +0.08(+1.37%)
Dec 16, 2016 5.935 6.064 5.922 5.953 667,666 +0.01(+0.15%)
Dec 15, 2016 6.220 6.220 5.931 5.944 900,563 -0.36(-5.73%)
Dec 14, 2016 6.387 6.392 6.283 6.306 299,625 -0.02(-0.36%)
Dec 13, 2016 6.437 6.477 6.306 6.328 293,238 -0.09(-1.34%)
Dec 12, 2016 6.450 6.505 6.392 6.414 329,435 -0.04(-0.56%)
Dec 09, 2016 6.405 6.466 6.405 6.450 287,083 +0.05(+0.85%)
Dec 08, 2016 6.315 6.419 6.306 6.396 397,220 +0.09(+1.43%)
Dec 07, 2016 6.328 6.374 6.304 6.306 239,316 -0.03(-0.50%)
Dec 06, 2016 6.324 6.374 6.301 6.337 227,501 +0.01(+0.21%)
Dec 05, 2016 6.161 6.324 6.161 6.324 280,975 +0.16(+2.64%)
Dec 02, 2016 6.134 6.252 6.125 6.161 562,013 +0.04(+0.66%)
Dec 01, 2016 6.157 6.157 6.062 6.120 370,709 +0.00(+0.07%)
Nov 30, 2016 6.179 6.193 6.071 6.116 356,484 -0.09(-1.38%)
Nov 29, 2016 6.157 6.202 6.148 6.202 215,426 +0.06(+1.03%)
Nov 28, 2016 6.102 6.193 6.102 6.139 302,764 +0.01(+0.15%)
Nov 25, 2016 6.125 6.134 6.075 6.130 99,599 +0.05(+0.82%)
Nov 23, 2016 6.080 6.080 6.080 0 -0.09(-1.47%)
Nov 22, 2016 6.188 6.238 6.145 6.170 325,579 +0.03(+0.52%)
Nov 21, 2016 6.139 6.181 6.093 6.139 233,534 +0.03(+0.52%)
Nov 18, 2016 6.026 6.124 5.935 6.107 383,325 +0.10(+1.73%)
Nov 17, 2016 6.035 6.057 5.998 6.003 144,705 -0.01(-0.23%)
Nov 16, 2016 6.007 6.030 5.976 6.016 262,684 +0.03(+0.45%)
Nov 15, 2016 6.003 6.030 5.935 5.989 283,181 -0.04(-0.60%)
Nov 14, 2016 6.044 6.066 5.985 6.026 225,985 +0.01(+0.23%)
Nov 11, 2016 5.922 6.057 5.908 6.012 430,108 +0.09(+1.60%)
Nov 10, 2016 5.958 6.021 5.854 5.917 502,236 +0.01(+0.23%)
Nov 09, 2016 5.754 5.935 5.741 5.903 396,612 +0.02(+0.38%)
Nov 08, 2016 5.876 5.931 5.876 5.881 223,868 -0.03(-0.54%)
Nov 07, 2016 5.858 5.980 5.856 5.913 469,667 +0.11(+1.87%)
Nov 04, 2016 5.646 5.836 5.646 5.804 449,443 +0.13(+2.31%)
Nov 03, 2016 5.646 5.813 5.533 5.673 483,064 -0.09(-1.49%)
Nov 02, 2016 5.809 5.818 5.745 5.759 334,841 -0.04(-0.62%)
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.