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 )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2014 4.748 4.827 4.712 4.813 687,287 +0.06(+1.36%)
Mar 28, 2014 4.684 4.755 4.673 4.748 515,662 +0.06(+1.22%)
Mar 27, 2014 4.659 4.702 4.630 4.691 390,885 +0.05(+1.08%)
Mar 26, 2014 4.690 4.718 4.634 4.641 1,107,718 -0.04(-0.75%)
Mar 25, 2014 4.704 4.753 4.651 4.676 552,653 -0.01(-0.23%)
Mar 24, 2014 4.693 4.715 4.644 4.686 521,313 -0.00(-0.08%)
Mar 21, 2014 4.718 4.757 4.669 4.690 986,454 -0.02(-0.45%)
Mar 20, 2014 4.725 4.760 4.690 4.711 604,358 -0.04(-0.82%)
Mar 19, 2014 4.736 4.806 4.716 4.750 690,885 +0.00(+0.07%)
Mar 18, 2014 4.722 4.789 4.655 4.746 781,624 +0.02(+0.45%)
Mar 17, 2014 4.665 4.736 4.623 4.725 580,626 +0.03(+0.68%)
Mar 14, 2014 4.708 4.729 4.683 4.693 429,764 -0.03(-0.60%)
Mar 13, 2014 4.757 4.757 4.693 4.722 303,526 -0.02(-0.52%)
Mar 12, 2014 4.711 4.746 4.697 4.746 323,254 +0.02(+0.52%)
Mar 11, 2014 4.757 4.771 4.697 4.722 194,437 -0.03(-0.59%)
Mar 10, 2014 4.803 4.803 4.739 4.750 376,401 -0.05(-1.03%)
Mar 07, 2014 4.831 4.854 4.767 4.799 353,447 -0.00(-0.07%)
Mar 06, 2014 4.884 4.887 4.781 4.803 526,757 -0.09(-1.80%)
Mar 05, 2014 4.824 4.894 4.789 4.891 558,632 +0.06(+1.17%)
Mar 04, 2014 4.806 4.877 4.806 4.834 1,313,889 +0.04(+0.81%)
Mar 03, 2014 4.767 4.796 4.708 4.796 703,100 +0.01(+0.22%)
Feb 28, 2014 4.753 4.792 4.732 4.785 897,805 +0.05(+1.12%)
Feb 27, 2014 4.697 4.736 4.690 4.732 367,895 +0.02(+0.45%)
Feb 26, 2014 4.704 4.752 4.697 4.711 245,227 -0.00(-0.07%)
Feb 25, 2014 4.722 4.771 4.697 4.715 662,015 -0.02(-0.37%)
Feb 24, 2014 4.736 4.774 4.723 4.732 998,626 +0.00(+0.07%)
Feb 21, 2014 4.732 4.739 4.655 4.729 596,479 +0.02(+0.37%)
Feb 20, 2014 4.757 4.781 4.669 4.711 562,304 -0.06(-1.18%)
Feb 19, 2014 4.753 4.803 4.736 4.767 754,711 +0.00(+0.07%)
Feb 18, 2014 4.743 4.789 4.743 4.764 732,961 +0.01(+0.30%)
Feb 14, 2014 4.778 4.750 4.750 4.750 489,637 -0.02(-0.44%)
Feb 13, 2014 4.781 4.806 4.746 4.771 1,009,243 -0.00(-0.07%)
Feb 12, 2014 4.722 4.803 4.715 4.774 1,367,723 +0.04(+0.89%)
Feb 11, 2014 4.683 4.736 4.679 4.732 1,225,138 +0.04(+0.83%)
Feb 10, 2014 4.672 4.715 4.632 4.693 539,262 +0.01(+0.15%)
Feb 07, 2014 4.718 4.733 4.665 4.686 1,343,011 -0.03(-0.67%)
Feb 06, 2014 4.665 4.722 4.641 4.718 823,732 +0.07(+1.44%)
Feb 05, 2014 4.623 4.683 4.598 4.651 732,561 +0.02(+0.53%)
Feb 04, 2014 4.609 4.651 4.577 4.627 408,074 +0.02(+0.46%)
Feb 03, 2014 4.693 4.700 4.581 4.605 1,424,812 -0.09(-1.88%)
Jan 31, 2014 4.711 4.771 4.658 4.693 1,050,126 -0.06(-1.26%)
Jan 30, 2014 4.697 4.806 4.677 4.753 1,113,112 +0.07(+1.43%)
Jan 29, 2014 4.676 4.697 4.648 4.686 715,211 +0.01(+0.15%)
Jan 28, 2014 4.683 4.722 4.648 4.679 611,489 +0.00(+0.00%)
Jan 27, 2014 4.722 4.743 4.620 4.679 498,095 -0.02(-0.37%)
Jan 24, 2014 4.725 4.736 4.676 4.697 585,698 -0.03(-0.67%)
Jan 23, 2014 4.676 4.760 4.676 4.729 765,058 +0.05(+0.98%)
Jan 22, 2014 4.704 4.704 4.648 4.683 714,060 -0.00(-0.08%)
Jan 21, 2014 4.669 4.686 4.598 4.686 633,671 +0.04(+0.76%)
Jan 17, 2014 4.679 4.651 4.651 4.651 397,333 -0.05(-1.05%)
Jan 16, 2014 4.686 4.718 4.648 4.700 529,353 +0.02(+0.53%)
Jan 15, 2014 4.669 4.700 4.665 4.676 312,149 +0.01(+0.15%)
Jan 14, 2014 4.725 4.725 4.658 4.669 576,692 -0.05(-1.04%)
Jan 13, 2014 4.722 4.743 4.683 4.718 701,064 -0.00(-0.07%)
Jan 10, 2014 4.743 4.767 4.711 4.722 315,128 -0.01(-0.15%)
Jan 09, 2014 4.778 4.778 4.722 4.729 382,050 -0.05(-0.96%)
Jan 08, 2014 4.700 4.774 4.683 4.774 469,032 +0.06(+1.35%)
Jan 07, 2014 4.700 4.739 4.658 4.711 1,332,832 +0.01(+0.22%)
Jan 06, 2014 4.693 4.704 4.655 4.700 513,852 +0.03(+0.60%)
Jan 03, 2014 4.648 4.697 4.605 4.672 365,890 +0.02(+0.45%)
Jan 02, 2014 4.612 4.658 4.581 4.651 320,360 +0.04(+0.84%)
Dec 31, 2013 4.539 4.612 4.612 4.612 523,718 +0.06(+1.24%)
Dec 30, 2013 4.612 4.620 4.556 4.556 676,241 -0.08(-1.75%)
Dec 27, 2013 4.517 4.679 4.517 4.637 650,919 +0.11(+2.33%)
Dec 26, 2013 4.556 4.587 4.488 4.531 1,124,320 +0.00(+0.00%)
Dec 24, 2013 4.459 4.549 4.449 4.531 538,266 +0.07(+1.47%)
Dec 23, 2013 4.483 4.497 4.449 4.466 589,652 -0.01(-0.31%)
Dec 20, 2013 4.421 4.480 4.421 4.480 1,150,247 +0.06(+1.33%)
Dec 19, 2013 4.438 4.514 4.407 4.421 544,077 -0.03(-0.70%)
Dec 18, 2013 4.483 4.483 4.421 4.452 590,975 +0.00(+0.08%)
Dec 17, 2013 4.462 4.480 4.424 4.449 508,045 -0.02(-0.54%)
Dec 16, 2013 4.435 4.497 4.435 4.473 474,300 +0.04(+1.01%)
Dec 13, 2013 4.459 4.483 4.386 4.428 768,772 -0.03(-0.62%)
Dec 12, 2013 4.473 4.497 4.418 4.456 539,395 -0.03(-0.62%)
Dec 11, 2013 4.428 4.487 4.390 4.483 1,495,942 +0.06(+1.41%)
Dec 10, 2013 4.507 4.523 4.411 4.421 993,027 -0.11(-2.36%)
Dec 09, 2013 4.507 4.535 4.483 4.528 526,468 +0.02(+0.46%)
Dec 06, 2013 4.487 4.511 4.473 4.507 466,871 +0.02(+0.38%)
Dec 05, 2013 4.521 4.521 4.466 4.490 309,802 -0.05(-1.07%)
Dec 04, 2013 4.487 4.556 4.482 4.538 459,838 +0.03(+0.69%)
Dec 03, 2013 4.497 4.518 4.483 4.507 333,838 -0.01(-0.23%)
Dec 02, 2013 4.518 4.542 4.476 4.518 893,629 -0.01(-0.30%)
Nov 29, 2013 4.556 4.580 4.497 4.531 425,442 -0.02(-0.46%)
Nov 27, 2013 4.576 4.580 4.538 4.552 386,058 -0.01(-0.23%)
Nov 26, 2013 4.528 4.594 4.528 4.563 799,850 +0.03(+0.76%)
Nov 25, 2013 4.590 4.594 4.528 4.528 435,550 -0.06(-1.35%)
Nov 22, 2013 4.559 4.601 4.494 4.590 594,166 +0.04(+0.99%)
Nov 21, 2013 4.549 4.656 4.525 4.545 704,798 +0.00(+0.00%)
Nov 20, 2013 4.538 4.559 4.507 4.545 512,452 +0.03(+0.77%)
Nov 19, 2013 4.545 4.601 4.490 4.511 946,685 -0.05(-1.06%)
Nov 18, 2013 4.680 4.694 4.528 4.559 1,114,922 -0.12(-2.58%)
Nov 15, 2013 4.725 4.749 4.652 4.680 772,284 -0.04(-0.88%)
Nov 14, 2013 4.663 4.818 4.639 4.721 1,817,629 +0.21(+4.75%)
Nov 12, 2013 4.511 4.549 4.445 4.507 1,226,376 +0.01(+0.15%)
Nov 11, 2013 4.490 4.549 4.456 4.500 1,198,335 +0.01(+0.15%)
Nov 08, 2013 4.428 4.500 4.324 4.494 1,202,171 +0.05(+1.17%)
Nov 07, 2013 4.511 4.525 4.380 4.442 724,101 -0.05(-1.08%)
Nov 06, 2013 4.400 4.518 4.383 4.490 1,168,328 +0.12(+2.77%)
Nov 05, 2013 4.369 4.386 4.283 4.369 570,633 -0.01(-0.16%)
Nov 04, 2013 4.338 4.400 4.324 4.376 450,293 +0.06(+1.44%)
Nov 01, 2013 4.283 4.324 4.276 4.314 298,718 +0.02(+0.48%)
Oct 31, 2013 4.297 4.317 4.262 4.293 667,637 -0.01(-0.24%)
Oct 30, 2013 4.348 4.362 4.292 4.304 546,057 -0.04(-0.88%)
Oct 29, 2013 4.376 4.393 4.328 4.342 374,092 -0.03(-0.79%)
Oct 28, 2013 4.414 4.428 4.345 4.376 488,713 -0.05(-1.09%)
Oct 25, 2013 4.431 4.449 4.386 4.424 285,015 +0.01(+0.16%)
Oct 24, 2013 4.400 4.419 4.338 4.418 777,710 +0.02(+0.39%)
Oct 23, 2013 4.324 4.414 4.311 4.400 627,201 +0.05(+1.19%)
Oct 22, 2013 4.342 4.386 4.331 4.348 729,610 +0.01(+0.16%)
Oct 21, 2013 4.328 4.342 4.272 4.342 589,394 +0.02(+0.56%)
Oct 18, 2013 4.335 4.359 4.314 4.317 939,895 -0.02(-0.40%)
Oct 17, 2013 4.269 4.342 4.259 4.335 934,637 +0.06(+1.46%)
Oct 16, 2013 4.293 4.342 4.259 4.272 2,501,830 +0.01(+0.16%)
Oct 15, 2013 4.307 4.414 4.259 4.266 598,039 -0.03(-0.72%)
Oct 14, 2013 4.300 4.324 4.266 4.297 388,032 -0.02(-0.48%)
Oct 11, 2013 4.297 4.390 4.297 4.317 488,441 -0.00(-0.08%)
Oct 10, 2013 4.276 4.373 4.266 4.321 901,811 +0.07(+1.71%)
Oct 09, 2013 4.266 4.314 4.248 4.248 454,390 -0.02(-0.40%)
Oct 08, 2013 4.328 4.352 4.214 4.266 977,334 -0.06(-1.36%)
Oct 07, 2013 4.362 4.414 4.317 4.324 497,341 -0.06(-1.34%)
Oct 04, 2013 4.321 4.435 4.321 4.383 890,979 +0.05(+1.20%)
Oct 03, 2013 4.317 4.376 4.286 4.331 954,459 +0.01(+0.16%)
Oct 02, 2013 4.304 4.400 4.293 4.324 1,067,227 -0.00(-0.08%)
Oct 01, 2013 4.307 4.411 4.276 4.328 1,173,250 +0.02(+0.48%)
Sep 27, 2013 4.259 4.321 4.245 4.307 1,023,966 +0.02(+0.40%)
Sep 26, 2013 4.290 4.331 4.210 4.290 1,101,959 +0.00(+0.08%)
Sep 25, 2013 4.290 4.340 4.252 4.286 1,351,938 +0.01(+0.24%)
Sep 24, 2013 4.286 4.324 4.252 4.276 919,286 -0.02(-0.47%)
Sep 23, 2013 4.263 4.327 4.235 4.296 915,296 +0.02(+0.48%)
Sep 20, 2013 4.286 4.300 4.191 4.276 1,582,731 -0.01(-0.32%)
Sep 19, 2013 4.374 4.401 4.239 4.290 1,159,138 -0.07(-1.55%)
Sep 18, 2013 4.303 4.405 4.269 4.357 742,179 +0.07(+1.58%)
Sep 17, 2013 4.276 4.293 4.208 4.290 1,146,857 +0.05(+1.12%)
Sep 16, 2013 4.317 4.344 4.205 4.242 1,013,040 -0.06(-1.34%)
Sep 13, 2013 4.310 4.340 4.293 4.300 465,614 -0.00(-0.08%)
Sep 12, 2013 4.384 4.384 4.279 4.303 1,444,664 -0.08(-1.85%)
Sep 11, 2013 4.317 4.388 4.286 4.384 1,150,637 +0.08(+1.97%)
Sep 10, 2013 4.317 4.337 4.266 4.300 1,000,490 -0.02(-0.39%)
Sep 09, 2013 4.296 4.395 4.276 4.317 681,798 +0.03(+0.79%)
Sep 06, 2013 4.340 4.351 4.266 4.283 708,540 -0.03(-0.71%)
Sep 05, 2013 4.381 4.381 4.279 4.313 540,987 -0.04(-0.86%)
Sep 04, 2013 4.296 4.351 4.276 4.351 695,071 +0.06(+1.42%)
Sep 03, 2013 4.351 4.351 4.235 4.290 744,949 -0.03(-0.78%)
Aug 30, 2013 4.324 4.361 4.266 4.324 1,115,797 +0.03(+0.63%)
Aug 29, 2013 4.181 4.310 4.154 4.296 1,219,153 +0.17(+4.02%)
Aug 28, 2013 4.131 4.154 4.076 4.131 547,098 +0.00(+0.08%)
Aug 27, 2013 4.168 4.191 4.120 4.127 635,913 -0.07(-1.61%)
Aug 26, 2013 4.235 4.249 4.127 4.195 823,391 -0.02(-0.56%)
Aug 23, 2013 4.232 4.269 4.147 4.219 677,766 -0.02(-0.40%)
Aug 22, 2013 4.147 4.235 4.124 4.235 520,002 +0.10(+2.46%)
Aug 21, 2013 4.202 4.212 4.107 4.134 961,680 -0.07(-1.69%)
Aug 20, 2013 4.246 4.259 4.131 4.205 920,811 -0.02(-0.56%)
Aug 19, 2013 4.283 4.303 4.198 4.229 1,170,353 -0.04(-0.95%)
Aug 16, 2013 4.303 4.303 4.232 4.269 1,076,230 -0.02(-0.47%)
Aug 15, 2013 4.290 4.320 4.235 4.290 520,380 -0.05(-1.09%)
Aug 14, 2013 4.276 4.344 4.259 4.337 556,945 +0.05(+1.10%)
Aug 13, 2013 4.327 4.344 4.266 4.290 631,764 -0.07(-1.55%)
Aug 12, 2013 4.371 4.374 4.286 4.357 749,947 -0.02(-0.39%)
Aug 09, 2013 4.347 4.401 4.324 4.374 718,293 +0.01(+0.16%)
Aug 08, 2013 4.310 4.401 4.273 4.368 1,066,675 +0.08(+1.98%)
Aug 07, 2013 4.388 4.428 4.202 4.283 1,676,863 -0.13(-2.99%)
Aug 06, 2013 4.428 4.456 4.378 4.415 821,643 -0.04(-0.91%)
Aug 05, 2013 4.408 4.459 4.384 4.456 661,161 +0.03(+0.61%)
Aug 02, 2013 4.442 4.469 4.412 4.428 938,258 -0.02(-0.38%)
Aug 01, 2013 4.466 4.486 4.418 4.445 771,230 -0.00(-0.08%)
Jul 31, 2013 4.483 4.483 4.412 4.449 5,287,684 -0.04(-0.83%)
Jul 30, 2013 4.442 4.540 4.432 4.486 1,511,705 +0.05(+1.14%)
Jul 29, 2013 4.466 4.483 4.388 4.435 926,502 -0.02(-0.38%)
Jul 26, 2013 4.439 4.469 4.388 4.452 650,619 -0.01(-0.15%)
Jul 25, 2013 4.401 4.469 4.378 4.459 1,137,331 +0.03(+0.77%)
Jul 24, 2013 4.422 4.456 4.395 4.425 1,035,402 +0.01(+0.15%)
Jul 23, 2013 4.445 4.466 4.408 4.418 1,050,663 -0.01(-0.31%)
Jul 22, 2013 4.402 4.449 4.401 4.432 802,258 +0.01(+0.31%)
Jul 19, 2013 4.395 4.422 4.368 4.418 999,773 +0.03(+0.69%)
Jul 18, 2013 4.415 4.427 4.378 4.388 653,863 -0.02(-0.54%)
Jul 17, 2013 4.418 4.434 4.378 4.412 860,967 -0.03(-0.61%)
Jul 16, 2013 4.368 4.439 4.317 4.439 1,559,604 +0.05(+1.08%)
Jul 15, 2013 4.307 4.395 4.276 4.391 1,196,838 +0.07(+1.65%)
Jul 12, 2013 4.371 4.374 4.222 4.320 1,362,332 -0.04(-1.01%)
Jul 11, 2013 4.361 4.391 4.290 4.364 1,034,941 +0.03(+0.78%)
Jul 10, 2013 4.296 4.340 4.239 4.330 1,381,599 +0.01(+0.16%)
Jul 09, 2013 4.269 4.336 4.212 4.324 1,724,446 +0.05(+1.19%)
Jul 08, 2013 4.242 4.334 4.232 4.273 1,621,813 +0.04(+0.88%)
Jul 05, 2013 4.384 4.384 4.181 4.235 1,702,686 -0.10(-2.34%)
Jul 03, 2013 4.469 4.469 4.239 4.337 1,287,638 -0.15(-3.32%)
Jul 02, 2013 4.388 4.486 4.374 4.486 2,776,923 +0.11(+2.55%)
Jul 01, 2013 4.340 4.390 4.283 4.374 1,439,132 +0.04(+0.86%)
Jun 28, 2013 4.300 4.401 4.300 4.337 2,817,004 +0.01(+0.16%)
Jun 26, 2013 4.286 4.361 4.249 4.330 2,009,880 -0.00(-0.08%)
Jun 25, 2013 4.354 4.415 4.279 4.334 3,494,126 +0.03(+0.71%)
Jun 24, 2013 4.401 4.401 4.283 4.303 4,637,020 -0.13(-2.83%)
Jun 21, 2013 4.459 4.503 4.381 4.428 27,253,482 -0.16(-3.54%)
Jun 20, 2013 4.930 4.958 4.557 4.591 4,376,041 -0.42(-8.38%)
Jun 19, 2013 5.224 5.224 4.977 5.011 1,665,367 -0.29(-5.55%)
Jun 18, 2013 5.275 6.314 4.977 5.305 2,317,240 -0.09(-1.63%)
Jun 17, 2013 5.458 5.458 5.383 5.393 96,503 -0.02(-0.38%)
Jun 14, 2013 5.363 5.444 5.349 5.414 163,784 +0.07(+1.39%)
Jun 13, 2013 5.349 5.431 5.319 5.339 337,134 +0.01(+0.19%)
Jun 12, 2013 5.451 5.451 5.285 5.329 265,128 -0.07(-1.32%)
Jun 11, 2013 5.414 5.454 5.366 5.400 59,592 -0.05(-0.93%)
Jun 10, 2013 5.539 5.539 5.444 5.451 33,594 -0.07(-1.29%)
Jun 07, 2013 5.495 5.546 5.376 5.522 117,616 +0.02(+0.37%)
Jun 06, 2013 5.363 5.539 5.336 5.502 100,112 +0.15(+2.78%)
Jun 05, 2013 5.400 5.444 5.339 5.353 72,868 -0.06(-1.06%)
Jun 04, 2013 5.485 5.502 5.404 5.410 145,126 -0.08(-1.42%)
Jun 03, 2013 5.481 5.529 5.417 5.488 289,808 +0.00(+0.00%)
May 31, 2013 5.566 5.668 5.458 5.488 167,372 -0.12(-2.11%)
May 30, 2013 5.657 5.695 5.542 5.607 88,050 -0.05(-0.96%)
May 29, 2013 5.688 5.698 5.546 5.661 243,809 -0.02(-0.42%)
May 28, 2013 5.732 5.793 5.657 5.685 287,330 -0.00(-0.06%)
May 24, 2013 5.729 5.729 5.657 5.688 67,788 -0.04(-0.71%)
May 23, 2013 5.620 5.735 5.620 5.729 65,077 +0.05(+0.95%)
May 22, 2013 5.705 5.729 5.630 5.674 120,253 -0.04(-0.77%)
May 21, 2013 5.671 5.718 5.657 5.718 136,920 +0.02(+0.36%)
May 20, 2013 5.749 5.752 5.647 5.698 126,890 -0.05(-0.88%)
May 17, 2013 5.691 5.749 5.617 5.749 377,436 +0.09(+1.62%)
May 16, 2013 5.715 5.752 5.576 5.657 243,475 -0.07(-1.30%)
May 15, 2013 5.715 5.806 5.647 5.732 259,002 +0.02(+0.36%)
May 13, 2013 5.644 5.715 5.644 5.712 102,691 +0.01(+0.24%)
May 10, 2013 5.722 5.722 5.620 5.698 79,083 -0.01(-0.18%)
May 09, 2013 5.722 5.749 5.678 5.708 167,006 -0.01(-0.24%)
May 08, 2013 5.712 5.739 5.660 5.722 107,957 +0.02(+0.42%)
May 07, 2013 5.671 5.759 5.644 5.698 163,084 +0.06(+1.08%)
May 06, 2013 5.617 5.668 5.603 5.637 61,630 +0.01(+0.24%)
May 03, 2013 5.637 5.654 5.603 5.624 79,018 -0.01(-0.18%)
May 02, 2013 5.569 5.644 5.537 5.634 100,919 +0.08(+1.46%)
May 01, 2013 5.668 5.688 5.553 5.553 178,566 -0.15(-2.56%)
Apr 30, 2013 5.654 5.701 5.625 5.698 133,406 +0.01(+0.24%)
Apr 29, 2013 5.651 5.705 5.620 5.685 81,584 +0.03(+0.54%)
Apr 26, 2013 5.657 5.671 5.627 5.654 90,064 +0.00(+0.00%)
Apr 25, 2013 5.722 5.729 5.627 5.654 129,486 -0.04(-0.71%)
Apr 24, 2013 5.641 5.702 5.641 5.695 95,841 +0.05(+0.96%)
Apr 23, 2013 5.590 5.664 5.556 5.641 77,570 +0.09(+1.59%)
Apr 22, 2013 5.519 5.573 5.468 5.553 83,829 +0.02(+0.43%)
Apr 19, 2013 5.502 5.529 5.458 5.529 176,971 +0.06(+1.18%)
Apr 18, 2013 5.498 5.505 5.444 5.464 149,145 -0.00(-0.06%)
Apr 17, 2013 5.454 5.508 5.444 5.468 113,061 -0.01(-0.19%)
Apr 16, 2013 5.542 5.590 5.444 5.478 122,194 -0.01(-0.18%)
Apr 15, 2013 5.617 5.620 5.485 5.488 154,429 -0.14(-2.41%)
Apr 12, 2013 5.654 5.672 5.600 5.624 57,601 -0.04(-0.72%)
Apr 11, 2013 5.647 5.671 5.613 5.664 93,139 +0.03(+0.60%)
Apr 10, 2013 5.603 5.661 5.580 5.630 128,302 +0.05(+0.85%)
Apr 09, 2013 5.586 5.627 5.529 5.583 78,578 -0.00(-0.06%)
Apr 08, 2013 5.529 5.613 5.515 5.586 120,297 +0.06(+1.10%)
Apr 05, 2013 5.600 5.600 5.502 5.525 346,976 -0.09(-1.69%)
Apr 04, 2013 5.617 5.671 5.569 5.620 184,866 -0.09(-1.60%)
Apr 03, 2013 5.756 5.756 5.674 5.712 170,671 -0.01(-0.24%)
Apr 02, 2013 5.691 5.756 5.691 5.725 125,333 +0.02(+0.30%)
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.