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 )

6.650 +0.230 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Dec 31, 2019 9.054 9.123 9.037 9.060 205,601 +0.01(+0.13%)
Dec 30, 2019 9.146 9.165 9.026 9.049 336,162 -0.10(-1.06%)
Dec 27, 2019 9.106 9.154 9.049 9.146 456,832 +0.00(+0.00%)
Dec 26, 2019 9.135 9.171 9.107 9.146 479,675 +0.04(+0.49%)
Dec 24, 2019 9.124 9.163 9.073 9.101 301,383 -0.01(-0.12%)
Dec 23, 2019 9.079 9.138 9.034 9.112 632,303 +0.04(+0.49%)
Dec 20, 2019 9.006 9.068 8.978 9.068 579,391 +0.07(+0.81%)
Dec 19, 2019 8.972 8.995 8.933 8.995 388,565 +0.04(+0.44%)
Dec 18, 2019 8.955 8.983 8.871 8.955 295,789 +0.03(+0.38%)
Dec 17, 2019 8.799 8.927 8.787 8.922 398,334 +0.14(+1.60%)
Dec 16, 2019 8.843 8.849 8.771 8.782 300,077 +0.01(+0.06%)
Dec 13, 2019 8.726 8.782 8.698 8.776 226,082 +0.04(+0.51%)
Dec 12, 2019 8.742 8.821 8.731 8.731 552,388 +0.02(+0.19%)
Dec 11, 2019 8.776 8.782 8.709 8.714 337,517 -0.05(-0.58%)
Dec 10, 2019 8.742 8.799 8.726 8.765 317,473 +0.02(+0.26%)
Dec 09, 2019 8.754 8.771 8.726 8.742 172,511 -0.01(-0.13%)
Dec 06, 2019 8.742 8.765 8.714 8.754 279,792 +0.05(+0.58%)
Dec 05, 2019 8.737 8.737 8.670 8.703 310,303 +0.00(+0.00%)
Dec 04, 2019 8.681 8.791 8.681 8.703 565,560 +0.03(+0.32%)
Dec 03, 2019 8.591 8.698 8.586 8.675 346,963 +0.08(+0.98%)
Dec 02, 2019 8.759 8.765 8.541 8.591 905,939 -0.17(-1.98%)
Nov 29, 2019 8.759 8.787 8.714 8.765 232,149 +0.03(+0.32%)
Nov 27, 2019 8.686 8.742 8.663 8.737 183,792 +0.06(+0.65%)
Nov 26, 2019 8.630 8.692 8.625 8.681 266,525 +0.04(+0.45%)
Nov 25, 2019 8.586 8.681 8.586 8.642 255,290 +0.05(+0.59%)
Nov 22, 2019 8.569 8.625 8.563 8.591 220,907 -0.02(-0.26%)
Nov 21, 2019 8.731 8.731 8.569 8.614 298,312 -0.10(-1.16%)
Nov 20, 2019 8.709 8.742 8.670 8.714 330,568 +0.00(+0.00%)
Nov 19, 2019 8.653 8.742 8.653 8.714 291,116 +0.09(+1.04%)
Nov 18, 2019 8.614 8.709 8.597 8.625 262,904 -0.01(-0.06%)
Nov 15, 2019 8.591 8.653 8.552 8.630 266,587 +0.06(+0.65%)
Nov 14, 2019 8.569 8.619 8.546 8.574 322,423 +0.03(+0.39%)
Nov 13, 2019 8.507 8.574 8.490 8.541 208,582 +0.02(+0.20%)
Nov 12, 2019 8.625 8.642 8.518 8.524 620,003 -0.12(-1.43%)
Nov 11, 2019 8.580 8.671 8.580 8.647 325,829 +0.06(+0.72%)
Nov 08, 2019 8.709 8.731 8.489 8.586 620,432 -0.06(-0.65%)
Nov 07, 2019 8.670 8.670 8.586 8.642 194,958 +0.01(+0.06%)
Nov 06, 2019 8.580 8.647 8.580 8.636 220,964 +0.06(+0.72%)
Nov 05, 2019 8.709 8.709 8.541 8.574 437,211 -0.12(-1.35%)
Nov 04, 2019 8.714 8.726 8.675 8.692 511,570 +0.01(+0.13%)
Nov 01, 2019 8.692 8.726 8.619 8.681 532,997 -0.01(-0.06%)
Oct 31, 2019 8.647 8.686 8.622 8.686 242,544 +0.03(+0.32%)
Oct 30, 2019 8.675 8.686 8.630 8.658 196,448 -0.03(-0.32%)
Oct 29, 2019 8.619 8.720 8.619 8.686 231,312 +0.06(+0.65%)
Oct 28, 2019 8.658 8.675 8.608 8.630 254,937 +0.01(+0.06%)
Oct 25, 2019 8.619 8.664 8.563 8.625 324,223 -0.02(-0.19%)
Oct 24, 2019 8.675 8.686 8.614 8.642 310,633 -0.04(-0.45%)
Oct 23, 2019 8.636 8.692 8.636 8.681 229,385 +0.04(+0.52%)
Oct 22, 2019 8.586 8.664 8.583 8.636 373,228 +0.02(+0.20%)
Oct 21, 2019 8.580 8.647 8.574 8.619 272,536 +0.04(+0.52%)
Oct 18, 2019 8.524 8.586 8.524 8.574 295,138 +0.03(+0.33%)
Oct 17, 2019 8.563 8.596 8.535 8.546 415,323 -0.02(-0.20%)
Oct 16, 2019 8.563 8.619 8.558 8.563 334,076 -0.01(-0.13%)
Oct 15, 2019 8.614 8.614 8.541 8.574 288,780 +0.05(+0.59%)
Oct 14, 2019 8.546 8.558 8.502 8.524 201,366 -0.02(-0.20%)
Oct 11, 2019 8.546 8.614 8.524 8.541 347,777 +0.03(+0.40%)
Oct 10, 2019 8.524 8.552 8.502 8.507 198,176 +0.01(+0.13%)
Oct 09, 2019 8.473 8.541 8.445 8.496 356,178 +0.03(+0.33%)
Oct 08, 2019 8.479 8.490 8.412 8.468 287,643 -0.03(-0.40%)
Oct 07, 2019 8.518 8.538 8.485 8.502 365,610 -0.04(-0.52%)
Oct 04, 2019 8.535 8.567 8.490 8.546 336,535 +0.01(+0.13%)
Oct 03, 2019 8.473 8.586 8.423 8.535 701,687 +0.06(+0.66%)
Oct 02, 2019 8.412 8.516 8.389 8.479 641,484 +0.02(+0.20%)
Oct 01, 2019 8.558 8.574 8.457 8.462 291,599 -0.07(-0.85%)
Sep 30, 2019 8.574 8.597 8.513 8.535 328,664 -0.03(-0.33%)
Sep 27, 2019 8.664 8.681 8.540 8.563 319,048 -0.09(-1.04%)
Sep 26, 2019 8.598 8.664 8.571 8.653 415,383 +0.07(+0.83%)
Sep 25, 2019 8.571 8.653 8.565 8.581 275,467 +0.02(+0.19%)
Sep 24, 2019 8.647 8.691 8.560 8.565 514,998 -0.08(-0.95%)
Sep 23, 2019 8.642 8.686 8.603 8.647 317,105 +0.02(+0.25%)
Sep 20, 2019 8.571 8.672 8.571 8.625 604,532 +0.07(+0.77%)
Sep 19, 2019 8.576 8.658 8.560 8.560 498,313 -0.01(-0.13%)
Sep 18, 2019 8.571 8.592 8.538 8.571 162,651 -0.01(-0.13%)
Sep 17, 2019 8.576 8.598 8.532 8.581 210,871 +0.01(+0.13%)
Sep 16, 2019 8.560 8.587 8.527 8.571 221,861 -0.01(-0.06%)
Sep 13, 2019 8.581 8.598 8.538 8.576 162,387 -0.01(-0.06%)
Sep 12, 2019 8.614 8.614 8.538 8.581 311,249 -0.01(-0.13%)
Sep 11, 2019 8.538 8.598 8.532 8.592 301,216 +0.06(+0.71%)
Sep 10, 2019 8.527 8.647 8.521 8.532 281,332 +0.00(+0.00%)
Sep 09, 2019 8.417 8.538 8.403 8.532 381,194 +0.14(+1.70%)
Sep 06, 2019 8.395 8.411 8.362 8.389 224,535 +0.00(+0.00%)
Sep 05, 2019 8.411 8.455 8.357 8.389 254,226 +0.02(+0.20%)
Sep 04, 2019 8.362 8.400 8.296 8.373 248,494 +0.05(+0.66%)
Sep 03, 2019 8.208 8.324 8.159 8.318 218,047 +0.09(+1.13%)
Aug 30, 2019 8.285 8.313 8.208 8.225 190,089 -0.03(-0.33%)
Aug 29, 2019 8.285 8.318 8.192 8.252 222,813 -0.01(-0.13%)
Aug 28, 2019 8.302 8.315 8.263 8.263 144,058 -0.04(-0.46%)
Aug 27, 2019 8.444 8.444 8.296 8.302 192,593 -0.10(-1.18%)
Aug 26, 2019 8.346 8.411 8.318 8.400 169,365 +0.10(+1.19%)
Aug 23, 2019 8.378 8.406 8.291 8.302 237,839 -0.09(-1.05%)
Aug 22, 2019 8.422 8.450 8.357 8.389 140,152 -0.01(-0.07%)
Aug 21, 2019 8.433 8.444 8.351 8.395 272,624 -0.03(-0.39%)
Aug 20, 2019 8.417 8.455 8.378 8.428 176,885 +0.00(+0.00%)
Aug 19, 2019 8.335 8.444 8.335 8.428 353,584 +0.12(+1.45%)
Aug 16, 2019 8.389 8.444 8.302 8.307 364,140 -0.05(-0.59%)
Aug 15, 2019 8.269 8.367 8.236 8.357 293,922 +0.09(+1.06%)
Aug 14, 2019 8.296 8.329 8.253 8.269 347,557 -0.10(-1.25%)
Aug 13, 2019 8.357 8.395 8.307 8.373 178,445 -0.02(-0.20%)
Aug 12, 2019 8.340 8.477 8.280 8.389 240,227 +0.05(+0.59%)
Aug 09, 2019 8.307 8.378 8.293 8.340 234,376 +0.06(+0.73%)
Aug 08, 2019 8.367 8.389 8.214 8.280 847,429 -0.09(-1.05%)
Aug 07, 2019 8.274 8.400 8.241 8.367 216,707 +0.04(+0.53%)
Aug 06, 2019 8.219 8.335 8.203 8.324 300,399 +0.14(+1.68%)
Aug 05, 2019 8.367 8.370 8.126 8.186 340,695 -0.17(-2.04%)
Aug 02, 2019 8.296 8.378 8.230 8.357 291,057 +0.05(+0.59%)
Aug 01, 2019 8.329 8.378 8.247 8.307 609,199 -0.02(-0.20%)
Jul 31, 2019 8.406 8.439 8.296 8.324 334,787 -0.08(-0.91%)
Jul 30, 2019 8.335 8.450 8.335 8.400 266,954 +0.03(+0.33%)
Jul 29, 2019 8.329 8.373 8.329 8.373 246,021 +0.04(+0.46%)
Jul 26, 2019 8.340 8.417 8.241 8.335 411,891 +0.14(+1.67%)
Jul 25, 2019 8.296 8.324 8.181 8.197 263,936 -0.09(-1.06%)
Jul 24, 2019 8.236 8.293 8.184 8.285 362,697 +0.03(+0.33%)
Jul 23, 2019 8.197 8.263 8.154 8.258 424,710 +0.08(+1.01%)
Jul 22, 2019 8.148 8.203 8.121 8.175 223,239 +0.03(+0.34%)
Jul 19, 2019 8.214 8.231 8.145 8.148 196,103 -0.08(-1.00%)
Jul 18, 2019 8.296 8.296 8.214 8.230 121,121 -0.07(-0.86%)
Jul 17, 2019 8.324 8.340 8.258 8.302 403,372 +0.01(+0.13%)
Jul 16, 2019 8.329 8.362 8.274 8.291 146,394 -0.03(-0.33%)
Jul 15, 2019 8.324 8.346 8.291 8.318 193,925 -0.01(-0.13%)
Jul 12, 2019 8.324 8.362 8.313 8.329 427,200 +0.02(+0.20%)
Jul 11, 2019 8.252 8.313 8.247 8.313 213,241 +0.06(+0.73%)
Jul 10, 2019 8.247 8.296 8.240 8.252 157,220 +0.01(+0.07%)
Jul 09, 2019 8.197 8.252 8.170 8.247 239,383 +0.05(+0.60%)
Jul 08, 2019 8.175 8.225 8.170 8.197 197,084 +0.00(+0.00%)
Jul 05, 2019 8.148 8.214 8.110 8.197 242,578 +0.03(+0.40%)
Jul 03, 2019 8.099 8.175 8.099 8.164 91,673 +0.07(+0.81%)
Jul 02, 2019 8.121 8.169 8.066 8.099 252,638 -0.02(-0.20%)
Jul 01, 2019 8.197 8.203 8.093 8.115 218,546 -0.04(-0.47%)
Jun 28, 2019 8.060 8.208 8.060 8.154 724,454 +0.10(+1.30%)
Jun 27, 2019 8.104 8.104 7.967 8.049 327,198 +0.05(+0.69%)
Jun 26, 2019 8.010 8.070 7.941 7.994 596,006 +0.01(+0.13%)
Jun 25, 2019 8.037 8.096 7.984 7.984 339,900 -0.03(-0.40%)
Jun 24, 2019 8.027 8.064 7.989 8.016 601,608 -0.01(-0.13%)
Jun 21, 2019 8.118 8.161 8.027 8.027 525,407 -0.11(-1.32%)
Jun 20, 2019 8.252 8.252 8.118 8.134 358,836 -0.09(-1.11%)
Jun 19, 2019 8.171 8.247 8.145 8.225 261,490 +0.03(+0.33%)
Jun 18, 2019 8.188 8.230 8.134 8.198 238,535 +0.04(+0.53%)
Jun 17, 2019 8.198 8.247 8.134 8.155 319,776 -0.04(-0.52%)
Jun 14, 2019 8.166 8.295 8.155 8.198 873,379 +0.02(+0.26%)
Jun 13, 2019 8.129 8.204 8.112 8.177 377,814 +0.09(+1.06%)
Jun 12, 2019 8.048 8.096 8.027 8.091 156,744 +0.02(+0.20%)
Jun 11, 2019 8.107 8.107 8.027 8.075 313,078 +0.01(+0.13%)
Jun 10, 2019 8.064 8.086 8.016 8.064 225,181 +0.04(+0.47%)
Jun 07, 2019 8.048 8.075 7.984 8.027 194,208 -0.01(-0.07%)
Jun 06, 2019 8.064 8.064 7.941 8.032 142,102 +0.00(+0.00%)
Jun 05, 2019 8.032 8.091 8.000 8.032 161,949 -0.01(-0.07%)
Jun 04, 2019 8.043 8.043 7.962 8.037 199,581 +0.03(+0.40%)
Jun 03, 2019 7.876 8.005 7.876 8.005 219,112 +0.13(+1.63%)
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%)
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.