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 )

7.160 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 9.407 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%)
Nov 01, 2019 9.031 9.065 8.955 9.019 513,019 -0.01(-0.06%)
Oct 31, 2019 8.984 9.025 8.958 9.025 233,454 +0.03(+0.32%)
Oct 30, 2019 9.013 9.025 8.966 8.996 189,085 -0.03(-0.32%)
Oct 29, 2019 8.955 9.060 8.955 9.025 222,642 +0.06(+0.65%)
Oct 28, 2019 8.996 9.013 8.943 8.966 245,382 +0.01(+0.06%)
Oct 25, 2019 8.955 9.001 8.897 8.961 312,071 -0.02(-0.19%)
Oct 24, 2019 9.013 9.025 8.949 8.978 298,990 -0.04(-0.45%)
Oct 23, 2019 8.972 9.031 8.972 9.019 220,787 +0.05(+0.52%)
Oct 22, 2019 8.920 9.001 8.918 8.972 359,239 +0.02(+0.20%)
Oct 21, 2019 8.914 8.984 8.908 8.955 262,321 +0.05(+0.52%)
Oct 18, 2019 8.856 8.920 8.856 8.908 284,075 +0.03(+0.33%)
Oct 17, 2019 8.897 8.931 8.867 8.879 399,756 -0.02(-0.20%)
Oct 16, 2019 8.897 8.955 8.891 8.897 321,555 -0.01(-0.13%)
Oct 15, 2019 8.949 8.949 8.873 8.908 277,956 +0.05(+0.59%)
Oct 14, 2019 8.879 8.891 8.833 8.856 193,819 -0.02(-0.20%)
Oct 11, 2019 8.879 8.949 8.856 8.873 334,742 +0.03(+0.40%)
Oct 10, 2019 8.856 8.885 8.833 8.838 190,748 +0.01(+0.13%)
Oct 09, 2019 8.803 8.873 8.774 8.827 342,828 +0.03(+0.33%)
Oct 08, 2019 8.809 8.821 8.739 8.798 276,862 -0.03(-0.40%)
Oct 07, 2019 8.850 8.870 8.815 8.833 351,907 -0.05(-0.52%)
Oct 04, 2019 8.867 8.901 8.821 8.879 323,922 +0.01(+0.13%)
Oct 03, 2019 8.803 8.920 8.751 8.867 675,387 +0.06(+0.66%)
Oct 02, 2019 8.739 8.847 8.716 8.809 617,440 +0.02(+0.20%)
Oct 01, 2019 8.891 8.908 8.786 8.792 280,670 -0.08(-0.85%)
Sep 30, 2019 8.908 8.932 8.844 8.867 316,346 -0.03(-0.33%)
Sep 27, 2019 9.001 9.019 8.872 8.897 307,090 -0.09(-1.04%)
Sep 26, 2019 8.933 9.001 8.904 8.990 399,814 +0.07(+0.83%)
Sep 25, 2019 8.904 8.990 8.899 8.916 265,142 +0.02(+0.19%)
Sep 24, 2019 8.984 9.030 8.893 8.899 495,695 -0.09(-0.95%)
Sep 23, 2019 8.978 9.024 8.938 8.984 305,219 +0.02(+0.25%)
Sep 20, 2019 8.904 9.010 8.904 8.961 581,873 +0.07(+0.77%)
Sep 19, 2019 8.910 8.995 8.893 8.893 479,636 -0.01(-0.13%)
Sep 18, 2019 8.904 8.927 8.870 8.904 156,555 -0.01(-0.13%)
Sep 17, 2019 8.910 8.933 8.864 8.916 202,968 +0.01(+0.13%)
Sep 16, 2019 8.893 8.921 8.859 8.904 213,546 -0.01(-0.06%)
Sep 13, 2019 8.916 8.933 8.870 8.910 156,300 -0.01(-0.06%)
Sep 12, 2019 8.950 8.950 8.870 8.916 299,583 -0.01(-0.13%)
Sep 11, 2019 8.870 8.933 8.864 8.927 289,926 +0.06(+0.71%)
Sep 10, 2019 8.859 8.984 8.853 8.864 270,787 +0.00(+0.00%)
Sep 09, 2019 8.745 8.870 8.730 8.864 366,906 +0.15(+1.70%)
Sep 06, 2019 8.722 8.739 8.688 8.716 216,119 +0.00(+0.00%)
Sep 05, 2019 8.739 8.785 8.682 8.716 244,697 +0.02(+0.20%)
Sep 04, 2019 8.688 8.728 8.619 8.699 239,180 +0.06(+0.66%)
Sep 03, 2019 8.528 8.648 8.477 8.642 209,874 +0.10(+1.13%)
Aug 30, 2019 8.608 8.636 8.528 8.545 182,964 -0.03(-0.33%)
Aug 29, 2019 8.608 8.642 8.511 8.574 214,461 -0.01(-0.13%)
Aug 28, 2019 8.625 8.639 8.585 8.585 138,658 -0.04(-0.46%)
Aug 27, 2019 8.773 8.773 8.619 8.625 185,375 -0.10(-1.18%)
Aug 26, 2019 8.671 8.739 8.642 8.728 163,017 +0.10(+1.19%)
Aug 23, 2019 8.705 8.733 8.614 8.625 228,925 -0.09(-1.05%)
Aug 22, 2019 8.750 8.779 8.682 8.716 134,899 -0.01(-0.07%)
Aug 21, 2019 8.762 8.773 8.676 8.722 262,406 -0.03(-0.39%)
Aug 20, 2019 8.745 8.785 8.705 8.756 170,255 +0.00(+0.00%)
Aug 19, 2019 8.659 8.773 8.659 8.756 340,332 +0.13(+1.45%)
Aug 16, 2019 8.716 8.773 8.625 8.631 350,492 -0.05(-0.59%)
Aug 15, 2019 8.591 8.693 8.557 8.682 282,906 +0.09(+1.06%)
Aug 14, 2019 8.619 8.653 8.574 8.591 334,530 -0.11(-1.25%)
Aug 13, 2019 8.682 8.722 8.631 8.699 171,757 -0.02(-0.20%)
Aug 12, 2019 8.665 8.807 8.602 8.716 231,223 +0.05(+0.59%)
Aug 09, 2019 8.631 8.705 8.616 8.665 225,592 +0.06(+0.73%)
Aug 08, 2019 8.693 8.716 8.534 8.602 815,666 -0.09(-1.05%)
Aug 07, 2019 8.596 8.728 8.562 8.693 208,585 +0.05(+0.53%)
Aug 06, 2019 8.539 8.659 8.522 8.648 289,140 +0.14(+1.68%)
Aug 05, 2019 8.693 8.696 8.443 8.505 327,926 -0.18(-2.04%)
Aug 02, 2019 8.619 8.705 8.551 8.682 280,148 +0.05(+0.59%)
Aug 01, 2019 8.653 8.705 8.568 8.631 586,366 -0.02(-0.20%)
Jul 31, 2019 8.733 8.767 8.619 8.648 322,239 -0.08(-0.91%)
Jul 30, 2019 8.659 8.779 8.659 8.728 256,948 +0.03(+0.33%)
Jul 29, 2019 8.653 8.699 8.653 8.699 236,799 +0.04(+0.46%)
Jul 26, 2019 8.665 8.745 8.562 8.659 396,452 +0.14(+1.67%)
Jul 25, 2019 8.619 8.648 8.500 8.517 254,043 -0.09(-1.06%)
Jul 24, 2019 8.557 8.616 8.502 8.608 349,103 +0.03(+0.33%)
Jul 23, 2019 8.517 8.585 8.471 8.579 408,792 +0.09(+1.01%)
Jul 22, 2019 8.465 8.522 8.437 8.494 214,872 +0.03(+0.34%)
Jul 19, 2019 8.534 8.552 8.462 8.465 188,753 -0.09(-1.00%)
Jul 18, 2019 8.619 8.619 8.534 8.551 116,581 -0.07(-0.86%)
Jul 17, 2019 8.648 8.665 8.579 8.625 388,253 +0.01(+0.13%)
Jul 16, 2019 8.653 8.688 8.596 8.614 140,907 -0.03(-0.33%)
Jul 15, 2019 8.648 8.671 8.614 8.642 186,657 -0.01(-0.13%)
Jul 12, 2019 8.648 8.688 8.636 8.653 411,188 +0.02(+0.20%)
Jul 11, 2019 8.574 8.636 8.568 8.636 205,248 +0.06(+0.73%)
Jul 10, 2019 8.568 8.619 8.561 8.574 151,327 +0.01(+0.07%)
Jul 09, 2019 8.517 8.574 8.488 8.568 230,411 +0.05(+0.60%)
Jul 08, 2019 8.494 8.545 8.488 8.517 189,697 +0.00(+0.00%)
Jul 05, 2019 8.465 8.534 8.425 8.517 233,486 +0.03(+0.40%)
Jul 03, 2019 8.414 8.493 8.414 8.482 88,237 +0.07(+0.81%)
Jul 02, 2019 8.437 8.487 8.380 8.414 243,169 -0.02(-0.20%)
Jul 01, 2019 8.517 8.522 8.408 8.431 210,355 -0.04(-0.47%)
Jun 28, 2019 8.374 8.528 8.374 8.471 697,301 +0.11(+1.30%)
Jun 27, 2019 8.420 8.420 8.277 8.363 314,934 +0.06(+0.69%)
Jun 26, 2019 8.322 8.384 8.250 8.306 573,667 +0.01(+0.13%)
Jun 25, 2019 8.350 8.412 8.295 8.295 327,160 -0.03(-0.40%)
Jun 24, 2019 8.339 8.378 8.300 8.328 579,059 -0.01(-0.13%)
Jun 21, 2019 8.434 8.479 8.339 8.339 505,714 -0.11(-1.32%)
Jun 20, 2019 8.573 8.573 8.434 8.451 345,387 -0.09(-1.11%)
Jun 19, 2019 8.490 8.568 8.462 8.545 251,689 +0.03(+0.33%)
Jun 18, 2019 8.506 8.551 8.451 8.518 229,594 +0.04(+0.53%)
Jun 17, 2019 8.518 8.568 8.451 8.473 307,791 -0.04(-0.52%)
Jun 14, 2019 8.484 8.618 8.473 8.518 840,644 +0.02(+0.26%)
Jun 13, 2019 8.445 8.523 8.428 8.495 363,653 +0.09(+1.06%)
Jun 12, 2019 8.361 8.412 8.339 8.406 150,869 +0.02(+0.20%)
Jun 11, 2019 8.423 8.423 8.339 8.389 301,343 +0.01(+0.13%)
Jun 10, 2019 8.378 8.400 8.328 8.378 216,741 +0.04(+0.47%)
Jun 07, 2019 8.361 8.389 8.295 8.339 186,929 -0.01(-0.07%)
Jun 06, 2019 8.378 8.378 8.250 8.345 136,776 +0.00(+0.00%)
Jun 05, 2019 8.345 8.406 8.311 8.345 155,879 -0.01(-0.07%)
Jun 04, 2019 8.356 8.356 8.272 8.350 192,101 +0.03(+0.40%)
Jun 03, 2019 8.183 8.317 8.183 8.317 210,900 +0.13(+1.63%)
May 31, 2019 8.205 8.205 8.127 8.183 196,437 -0.06(-0.74%)
May 30, 2019 8.317 8.361 8.228 8.244 237,459 -0.07(-0.87%)
May 29, 2019 8.423 8.423 8.300 8.317 255,576 -0.12(-1.39%)
May 28, 2019 8.428 8.467 8.406 8.434 563,796 +0.01(+0.07%)
May 24, 2019 8.412 8.428 8.373 8.428 97,411 +0.07(+0.80%)
May 23, 2019 8.350 8.361 8.317 8.361 144,412 +0.01(+0.07%)
May 22, 2019 8.361 8.378 8.317 8.356 206,356 -0.02(-0.20%)
May 21, 2019 8.389 8.412 8.356 8.373 163,654 +0.00(+0.00%)
May 20, 2019 8.334 8.373 8.328 8.373 206,693 +0.03(+0.33%)
May 17, 2019 8.306 8.451 8.306 8.345 323,987 +0.01(+0.13%)
May 16, 2019 8.395 8.462 8.317 8.334 228,949 -0.06(-0.73%)
May 15, 2019 8.334 8.406 8.334 8.395 180,532 +0.03(+0.33%)
May 14, 2019 8.283 8.373 8.283 8.367 216,009 +0.11(+1.35%)
May 13, 2019 8.211 8.361 8.177 8.256 287,017 -0.04(-0.54%)
May 10, 2019 8.256 8.339 8.239 8.300 312,326 +0.04(+0.54%)
May 09, 2019 8.228 8.281 8.189 8.256 340,762 -0.03(-0.34%)
May 08, 2019 8.367 8.367 8.283 8.283 162,906 -0.07(-0.80%)
May 07, 2019 8.373 8.445 8.334 8.350 410,075 -0.06(-0.66%)
May 06, 2019 8.350 8.479 8.339 8.406 233,873 -0.03(-0.40%)
May 03, 2019 8.345 8.484 8.345 8.439 221,373 +0.08(+1.00%)
May 02, 2019 8.322 8.378 8.311 8.356 415,910 +0.04(+0.47%)
May 01, 2019 8.445 8.545 8.289 8.317 535,351 -0.16(-1.84%)
Apr 30, 2019 8.490 8.512 8.428 8.473 215,960 +0.00(+0.00%)
Apr 29, 2019 8.462 8.540 8.423 8.473 309,402 +0.01(+0.13%)
Apr 26, 2019 8.484 8.535 8.456 8.462 328,471 -0.02(-0.26%)
Apr 25, 2019 8.484 8.512 8.395 8.484 270,496 -0.04(-0.46%)
Apr 24, 2019 8.573 8.629 8.506 8.523 248,447 -0.04(-0.52%)
Apr 23, 2019 8.573 8.596 8.523 8.568 308,855 +0.03(+0.33%)
Apr 22, 2019 8.545 8.557 8.451 8.540 285,756 -0.02(-0.26%)
Apr 18, 2019 8.596 8.596 8.540 8.562 203,971 -0.04(-0.45%)
Apr 17, 2019 8.646 8.646 8.568 8.601 205,661 +0.02(+0.19%)
Apr 16, 2019 8.629 8.651 8.557 8.584 221,988 -0.01(-0.13%)
Apr 15, 2019 8.596 8.607 8.554 8.596 188,911 +0.02(+0.26%)
Apr 12, 2019 8.623 8.623 8.562 8.573 211,147 -0.04(-0.45%)
Apr 11, 2019 8.607 8.635 8.579 8.612 201,652 +0.02(+0.19%)
Apr 10, 2019 8.623 8.623 8.562 8.596 242,861 +0.00(+0.00%)
Apr 09, 2019 8.596 8.623 8.568 8.596 307,249 +0.00(+0.00%)
Apr 08, 2019 8.607 8.635 8.562 8.596 343,451 -0.01(-0.13%)
Apr 05, 2019 8.596 8.635 8.557 8.607 308,379 +0.05(+0.59%)
Apr 04, 2019 8.568 8.584 8.529 8.557 342,683 +0.02(+0.20%)
Apr 03, 2019 8.501 8.557 8.467 8.540 368,326 +0.08(+0.92%)
Apr 02, 2019 8.479 8.495 8.434 8.462 269,940 -0.02(-0.20%)
Apr 01, 2019 8.456 8.506 8.400 8.479 412,694 +0.01(+0.13%)
Mar 29, 2019 8.529 8.529 8.431 8.467 350,178 -0.03(-0.33%)
Mar 28, 2019 8.467 8.512 8.400 8.495 398,753 +0.08(+0.99%)
Mar 27, 2019 8.384 8.412 8.363 8.412 556,965 +0.04(+0.46%)
Mar 26, 2019 8.352 8.379 8.313 8.373 315,930 +0.07(+0.79%)
Mar 25, 2019 8.264 8.395 8.221 8.308 438,555 +0.05(+0.59%)
Mar 22, 2019 8.357 8.379 8.248 8.259 545,920 -0.11(-1.30%)
Mar 21, 2019 8.368 8.450 8.335 8.368 503,343 +0.03(+0.33%)
Mar 20, 2019 8.346 8.390 8.286 8.341 327,941 +0.01(+0.07%)
Mar 19, 2019 8.455 8.472 8.303 8.335 425,218 -0.11(-1.36%)
Mar 18, 2019 8.466 8.466 8.357 8.450 465,184 +0.05(+0.65%)
Mar 15, 2019 8.455 8.472 8.292 8.395 857,011 -0.04(-0.52%)
Mar 14, 2019 8.330 8.450 8.303 8.439 250,698 +0.04(+0.45%)
Mar 13, 2019 8.379 8.455 8.363 8.401 287,086 +0.02(+0.26%)
Mar 12, 2019 8.379 8.390 8.335 8.379 287,915 +0.03(+0.39%)
Mar 11, 2019 8.286 8.368 8.248 8.346 580,516 +0.18(+2.20%)
Mar 08, 2019 8.112 8.188 8.057 8.166 211,548 +0.03(+0.34%)
Mar 07, 2019 8.248 8.281 8.133 8.139 197,184 -0.11(-1.32%)
Mar 06, 2019 8.308 8.313 8.226 8.248 222,361 -0.03(-0.33%)
Mar 05, 2019 8.286 8.297 8.248 8.275 121,349 -0.01(-0.13%)
Mar 04, 2019 8.292 8.333 8.250 8.286 297,316 +0.00(+0.00%)
Mar 01, 2019 8.368 8.395 8.193 8.286 469,660 -0.04(-0.46%)
Feb 28, 2019 8.259 8.406 8.259 8.324 686,518 +0.08(+0.93%)
Feb 27, 2019 8.188 8.275 8.177 8.248 615,871 +0.03(+0.33%)
Feb 26, 2019 8.237 8.264 8.188 8.221 581,319 -0.01(-0.07%)
Feb 25, 2019 8.275 8.319 8.150 8.226 566,172 +0.00(+0.00%)
Feb 22, 2019 8.128 8.368 8.117 8.226 781,851 +0.12(+1.48%)
Feb 21, 2019 7.801 8.123 7.664 8.106 1,322,969 +0.45(+5.92%)
Feb 20, 2019 7.686 7.686 7.632 7.653 243,123 -0.04(-0.57%)
Feb 19, 2019 7.664 7.746 7.653 7.697 269,046 +0.04(+0.50%)
Feb 15, 2019 7.670 7.697 7.621 7.659 249,312 +0.03(+0.36%)
Feb 14, 2019 7.697 7.697 7.621 7.632 231,295 -0.10(-1.27%)
Feb 13, 2019 7.719 7.741 7.647 7.730 437,363 +0.04(+0.57%)
Feb 12, 2019 7.730 7.735 7.648 7.686 312,608 -0.05(-0.63%)
Feb 11, 2019 7.730 7.741 7.670 7.735 270,351 +0.01(+0.07%)
Feb 08, 2019 7.702 7.752 7.648 7.730 184,234 +0.03(+0.43%)
Feb 07, 2019 7.773 7.773 7.692 7.697 183,948 -0.06(-0.77%)
Feb 06, 2019 7.844 7.844 7.724 7.757 323,638 -0.09(-1.11%)
Feb 05, 2019 7.806 7.855 7.784 7.844 254,036 +0.04(+0.49%)
Feb 04, 2019 7.724 7.806 7.708 7.806 300,410 +0.08(+1.06%)
Feb 01, 2019 7.861 7.872 7.653 7.724 461,594 -0.13(-1.67%)
Jan 31, 2019 7.790 7.910 7.790 7.855 304,656 +0.03(+0.42%)
Jan 30, 2019 7.784 7.861 7.779 7.822 334,615 +0.04(+0.56%)
Jan 29, 2019 7.741 7.790 7.719 7.779 420,685 +0.05(+0.71%)
Jan 28, 2019 7.713 7.757 7.675 7.724 253,895 -0.01(-0.07%)
Jan 25, 2019 7.741 7.795 7.697 7.730 319,339 +0.03(+0.43%)
Jan 24, 2019 7.599 7.722 7.575 7.697 369,171 +0.11(+1.51%)
Jan 23, 2019 7.506 7.634 7.484 7.582 489,059 +0.08(+1.02%)
Jan 22, 2019 7.593 7.642 7.441 7.506 464,476 -0.09(-1.15%)
Jan 18, 2019 7.659 7.686 7.566 7.593 284,509 -0.07(-0.93%)
Jan 17, 2019 7.708 7.708 7.604 7.664 324,601 -0.03(-0.43%)
Jan 16, 2019 7.773 7.817 7.653 7.697 580,637 -0.05(-0.63%)
Jan 15, 2019 7.822 7.822 7.715 7.746 482,184 -0.02(-0.21%)
Jan 14, 2019 7.822 7.904 7.741 7.762 558,613 -0.07(-0.84%)
Jan 11, 2019 7.702 7.959 7.702 7.828 884,142 +0.22(+2.94%)
Jan 10, 2019 7.637 7.637 7.566 7.604 214,496 -0.06(-0.78%)
Jan 09, 2019 7.681 7.681 7.561 7.664 260,678 +0.05(+0.64%)
Jan 08, 2019 7.604 7.686 7.544 7.615 442,045 +0.02(+0.29%)
Jan 07, 2019 7.299 7.626 7.255 7.593 716,052 +0.32(+4.43%)
Jan 04, 2019 7.173 7.304 7.141 7.272 199,999 +0.15(+2.15%)
Jan 03, 2019 7.141 7.222 7.097 7.119 242,086 -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.