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 -0.090 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
May 29, 2015 4.469 4.469 4.431 4.450 281,263 -0.02(-0.51%)
May 28, 2015 4.473 4.484 4.431 4.473 124,879 -0.02(-0.34%)
May 27, 2015 4.446 4.496 4.435 4.488 143,116 +0.04(+0.95%)
May 26, 2015 4.450 4.473 4.416 4.446 296,146 -0.03(-0.60%)
May 22, 2015 4.484 4.473 4.473 4.473 151,839 -0.02(-0.34%)
May 21, 2015 4.549 4.549 4.477 4.488 237,311 -0.06(-1.34%)
May 20, 2015 4.542 4.584 4.530 4.549 508,525 +0.01(+0.17%)
May 19, 2015 4.549 4.549 4.511 4.542 303,657 +0.00(+0.00%)
May 18, 2015 4.534 4.549 4.515 4.542 428,550 +0.00(+0.08%)
May 15, 2015 4.500 4.549 4.488 4.538 536,492 +0.03(+0.76%)
May 14, 2015 4.484 4.507 4.481 4.504 697,565 +0.05(+1.03%)
May 13, 2015 4.435 4.489 4.435 4.458 253,498 +0.02(+0.34%)
May 12, 2015 4.393 4.462 4.347 4.442 349,256 +0.02(+0.52%)
May 11, 2015 4.431 4.446 4.416 4.420 324,171 +0.00(+0.00%)
May 08, 2015 4.400 4.420 4.378 4.420 311,508 +0.05(+1.14%)
May 07, 2015 4.320 4.412 4.305 4.370 503,365 +0.06(+1.51%)
May 06, 2015 4.324 4.355 4.278 4.305 313,969 +0.00(+0.09%)
May 05, 2015 4.339 4.355 4.286 4.301 378,927 -0.03(-0.79%)
May 04, 2015 4.339 4.355 4.316 4.336 164,805 +0.02(+0.44%)
May 01, 2015 4.343 4.343 4.297 4.316 167,580 -0.02(-0.44%)
Apr 30, 2015 4.408 4.408 4.332 4.336 208,284 -0.07(-1.65%)
Apr 29, 2015 4.393 4.427 4.374 4.408 240,830 +0.01(+0.26%)
Apr 28, 2015 4.381 4.420 4.336 4.397 276,119 +0.00(+0.09%)
Apr 27, 2015 4.400 4.427 4.374 4.393 131,786 -0.01(-0.26%)
Apr 24, 2015 4.404 4.431 4.381 4.404 159,831 +0.01(+0.17%)
Apr 23, 2015 4.397 4.433 4.374 4.397 476,063 +0.00(+0.00%)
Apr 22, 2015 4.397 4.404 4.358 4.397 162,543 +0.01(+0.26%)
Apr 21, 2015 4.370 4.408 4.355 4.385 757,392 +0.03(+0.61%)
Apr 20, 2015 4.355 4.374 4.336 4.358 254,893 +0.02(+0.53%)
Apr 17, 2015 4.316 4.351 4.305 4.336 256,579 +0.00(+0.00%)
Apr 16, 2015 4.339 4.374 4.332 4.336 336,342 +0.00(+0.00%)
Apr 15, 2015 4.355 4.355 4.316 4.336 360,251 +0.00(+0.09%)
Apr 14, 2015 4.309 4.347 4.293 4.332 206,113 +0.03(+0.62%)
Apr 13, 2015 4.282 4.328 4.282 4.305 193,807 +0.01(+0.27%)
Apr 10, 2015 4.286 4.308 4.274 4.293 212,949 +0.03(+0.81%)
Apr 09, 2015 4.297 4.301 4.206 4.259 296,267 -0.04(-0.98%)
Apr 08, 2015 4.206 4.301 4.171 4.301 461,287 +0.09(+2.18%)
Apr 07, 2015 4.244 4.251 4.187 4.209 475,437 -0.03(-0.63%)
Apr 06, 2015 4.221 4.267 4.192 4.236 337,771 +0.02(+0.54%)
Apr 02, 2015 4.213 4.213 4.213 4.213 720,451 -0.01(-0.18%)
Apr 01, 2015 4.229 4.267 4.209 4.221 882,908 +0.00(+0.00%)
Mar 31, 2015 4.236 4.255 4.190 4.221 1,146,124 -0.02(-0.36%)
Mar 30, 2015 4.248 4.255 4.217 4.236 420,832 +0.02(+0.36%)
Mar 27, 2015 4.179 4.263 4.165 4.221 600,466 +0.04(+1.01%)
Mar 26, 2015 4.190 4.242 4.149 4.179 1,092,473 -0.02(-0.45%)
Mar 25, 2015 4.257 4.295 4.198 4.198 909,382 -0.06(-1.32%)
Mar 24, 2015 4.298 4.321 4.250 4.254 620,186 -0.06(-1.30%)
Mar 23, 2015 4.310 4.347 4.306 4.310 362,871 -0.00(-0.09%)
Mar 20, 2015 4.257 4.325 4.246 4.313 1,013,884 +0.08(+1.94%)
Mar 19, 2015 4.239 4.265 4.224 4.231 358,426 -0.02(-0.44%)
Mar 18, 2015 4.272 4.276 4.220 4.250 755,680 -0.03(-0.70%)
Mar 17, 2015 4.287 4.310 4.272 4.280 315,132 -0.01(-0.35%)
Mar 16, 2015 4.302 4.310 4.269 4.295 235,231 +0.00(+0.09%)
Mar 13, 2015 4.298 4.298 4.254 4.291 325,774 -0.00(-0.09%)
Mar 12, 2015 4.276 4.306 4.261 4.295 365,428 +0.04(+1.05%)
Mar 11, 2015 4.269 4.287 4.231 4.250 295,962 -0.01(-0.26%)
Mar 10, 2015 4.298 4.332 4.257 4.261 309,431 -0.06(-1.38%)
Mar 09, 2015 4.343 4.351 4.239 4.321 817,174 -0.03(-0.60%)
Mar 06, 2015 4.381 4.418 4.336 4.347 383,610 -0.09(-1.94%)
Mar 05, 2015 4.556 4.556 4.433 4.433 564,594 -0.10(-2.22%)
Mar 04, 2015 4.534 4.534 4.500 4.534 180,078 +0.00(+0.00%)
Mar 03, 2015 4.537 4.564 4.496 4.534 185,875 +0.00(+0.00%)
Mar 02, 2015 4.500 4.549 4.466 4.534 266,301 +0.05(+1.17%)
Feb 27, 2015 4.500 4.515 4.474 4.481 407,956 -0.01(-0.25%)
Feb 26, 2015 4.478 4.515 4.452 4.493 253,820 +0.02(+0.50%)
Feb 25, 2015 4.508 4.519 4.466 4.470 236,546 -0.03(-0.58%)
Feb 24, 2015 4.511 4.511 4.481 4.496 113,367 -0.01(-0.33%)
Feb 23, 2015 4.489 4.511 4.433 4.511 261,942 +0.01(+0.17%)
Feb 20, 2015 4.556 4.556 4.496 4.504 237,309 -0.04(-0.99%)
Feb 19, 2015 4.575 4.582 4.534 4.549 137,084 -0.02(-0.49%)
Feb 18, 2015 4.593 4.601 4.534 4.571 194,602 -0.02(-0.49%)
Feb 17, 2015 4.534 4.620 4.534 4.593 278,131 +0.05(+1.07%)
Feb 13, 2015 4.586 4.545 4.545 4.545 188,780 -0.02(-0.41%)
Feb 12, 2015 4.500 4.567 4.500 4.564 199,149 +0.04(+0.91%)
Feb 11, 2015 4.504 4.556 4.489 4.522 156,393 +0.01(+0.33%)
Feb 10, 2015 4.500 4.511 4.425 4.508 207,351 +0.03(+0.75%)
Feb 09, 2015 4.537 4.560 4.463 4.474 237,336 -0.06(-1.40%)
Feb 06, 2015 4.601 4.601 4.530 4.537 205,618 -0.07(-1.54%)
Feb 05, 2015 4.537 4.612 4.537 4.608 313,622 +0.07(+1.48%)
Feb 04, 2015 4.593 4.593 4.537 4.541 275,416 -0.03(-0.73%)
Feb 03, 2015 4.586 4.612 4.537 4.575 264,555 +0.01(+0.33%)
Feb 02, 2015 4.493 4.612 4.481 4.560 714,228 +0.07(+1.50%)
Jan 30, 2015 4.511 4.522 4.481 4.493 318,161 -0.04(-0.82%)
Jan 29, 2015 4.515 4.530 4.470 4.530 223,457 +0.02(+0.50%)
Jan 28, 2015 4.511 4.515 4.474 4.508 358,381 +0.01(+0.17%)
Jan 27, 2015 4.537 4.537 4.485 4.500 201,312 -0.06(-1.23%)
Jan 26, 2015 4.489 4.560 4.481 4.556 260,691 +0.06(+1.33%)
Jan 23, 2015 4.537 4.549 4.493 4.496 187,629 -0.05(-1.15%)
Jan 22, 2015 4.504 4.552 4.504 4.549 210,767 +0.06(+1.33%)
Jan 21, 2015 4.515 4.556 4.452 4.489 212,403 -0.02(-0.50%)
Jan 20, 2015 4.586 4.612 4.496 4.511 265,128 -0.10(-2.19%)
Jan 16, 2015 4.537 4.620 4.500 4.612 339,955 +0.07(+1.48%)
Jan 15, 2015 4.545 4.556 4.463 4.545 366,109 +0.03(+0.58%)
Jan 14, 2015 4.433 4.526 4.377 4.519 422,885 +0.08(+1.77%)
Jan 13, 2015 4.362 4.440 4.339 4.440 471,467 +0.09(+2.15%)
Jan 12, 2015 4.343 4.373 4.295 4.347 200,263 +0.01(+0.34%)
Jan 09, 2015 4.362 4.384 4.310 4.332 144,193 -0.03(-0.77%)
Jan 08, 2015 4.369 4.373 4.325 4.366 261,353 +0.02(+0.52%)
Jan 07, 2015 4.287 4.347 4.242 4.343 250,409 +0.08(+1.84%)
Jan 06, 2015 4.298 4.316 4.164 4.265 454,249 -0.02(-0.52%)
Jan 05, 2015 4.306 4.347 4.272 4.287 304,146 -0.04(-1.03%)
Jan 02, 2015 4.310 4.347 4.272 4.332 117,046 +0.04(+1.05%)
Dec 31, 2014 4.347 4.287 4.287 4.287 543,581 -0.04(-1.03%)
Dec 30, 2014 4.302 4.358 4.276 4.332 401,061 +0.00(+0.00%)
Dec 29, 2014 4.298 4.366 4.289 4.332 403,032 +0.02(+0.43%)
Dec 26, 2014 4.328 4.346 4.306 4.313 282,816 -0.00(-0.08%)
Dec 24, 2014 4.332 4.317 4.317 4.317 315,700 -0.03(-0.59%)
Dec 23, 2014 4.332 4.343 4.299 4.343 295,901 +0.04(+0.85%)
Dec 22, 2014 4.350 4.386 4.289 4.306 453,500 -0.03(-0.76%)
Dec 19, 2014 4.332 4.379 4.313 4.339 535,759 +0.01(+0.17%)
Dec 18, 2014 4.354 4.358 4.295 4.332 641,150 +0.02(+0.42%)
Dec 17, 2014 4.226 4.313 4.204 4.313 510,118 +0.11(+2.52%)
Dec 16, 2014 4.229 4.273 4.204 4.207 427,729 -0.02(-0.52%)
Dec 15, 2014 4.324 4.324 4.215 4.229 452,608 -0.07(-1.62%)
Dec 12, 2014 4.332 4.365 4.299 4.299 231,577 -0.08(-1.75%)
Dec 11, 2014 4.354 4.401 4.350 4.375 640,613 +0.04(+0.93%)
Dec 10, 2014 4.397 4.419 4.324 4.335 440,065 -0.08(-1.74%)
Dec 09, 2014 4.321 4.427 4.313 4.412 496,664 +0.07(+1.60%)
Dec 08, 2014 4.343 4.367 4.313 4.343 479,388 +0.00(+0.00%)
Dec 05, 2014 4.361 4.379 4.335 4.343 332,691 -0.03(-0.59%)
Dec 04, 2014 4.372 4.383 4.335 4.368 357,255 -0.01(-0.25%)
Dec 03, 2014 4.365 4.394 4.361 4.379 212,985 +0.01(+0.17%)
Dec 02, 2014 4.321 4.379 4.321 4.372 129,877 +0.05(+1.10%)
Dec 01, 2014 4.343 4.372 4.324 4.324 735,583 -0.04(-1.00%)
Nov 28, 2014 4.372 4.386 4.350 4.368 138,670 +0.00(+0.08%)
Nov 26, 2014 4.346 4.365 4.365 4.365 184,659 +0.03(+0.76%)
Nov 25, 2014 4.328 4.332 4.310 4.332 218,930 +0.00(+0.00%)
Nov 24, 2014 4.321 4.332 4.306 4.332 259,404 +0.01(+0.34%)
Nov 21, 2014 4.394 4.394 4.317 4.317 197,785 -0.04(-0.92%)
Nov 20, 2014 4.328 4.367 4.317 4.357 250,997 +0.03(+0.76%)
Nov 19, 2014 4.397 4.401 4.324 4.324 191,865 -0.07(-1.58%)
Nov 18, 2014 4.372 4.405 4.361 4.394 279,372 +0.04(+0.84%)
Nov 17, 2014 4.354 4.386 4.332 4.357 217,953 -0.02(-0.50%)
Nov 14, 2014 4.405 4.405 4.372 4.379 268,684 -0.01(-0.25%)
Nov 13, 2014 4.405 4.415 4.375 4.390 244,719 +0.00(+0.00%)
Nov 12, 2014 4.368 4.419 4.361 4.390 360,694 +0.02(+0.50%)
Nov 11, 2014 4.386 4.401 4.354 4.368 654,240 -0.06(-1.32%)
Nov 10, 2014 4.365 4.427 4.336 4.427 702,719 +0.02(+0.50%)
Nov 07, 2014 4.357 4.419 4.346 4.405 387,131 +0.05(+1.26%)
Nov 06, 2014 4.412 4.419 4.346 4.350 474,712 -0.05(-1.16%)
Nov 05, 2014 4.368 4.416 4.368 4.401 160,733 +0.02(+0.42%)
Nov 04, 2014 4.390 4.401 4.354 4.383 317,656 -0.01(-0.25%)
Nov 03, 2014 4.438 4.452 4.383 4.394 305,227 -0.05(-1.15%)
Oct 31, 2014 4.456 4.460 4.417 4.445 256,677 +0.04(+0.83%)
Oct 30, 2014 4.405 4.438 4.368 4.408 521,876 +0.00(+0.08%)
Oct 29, 2014 4.478 4.489 4.401 4.405 378,550 -0.06(-1.31%)
Oct 28, 2014 4.401 4.463 4.365 4.463 277,359 +0.08(+1.75%)
Oct 27, 2014 4.372 4.375 4.375 4.386 300,574 +0.01(+0.25%)
Oct 24, 2014 4.412 4.419 4.361 4.375 145,561 -0.03(-0.58%)
Oct 23, 2014 4.372 4.419 4.357 4.401 309,407 +0.06(+1.35%)
Oct 22, 2014 4.434 4.456 4.339 4.343 406,689 -0.05(-1.25%)
Oct 21, 2014 4.375 4.427 4.346 4.397 451,598 +0.03(+0.67%)
Oct 20, 2014 4.317 4.379 4.317 4.368 262,176 +0.05(+1.19%)
Oct 17, 2014 4.335 4.335 4.299 4.317 286,545 +0.01(+0.34%)
Oct 16, 2014 4.277 4.343 4.273 4.302 571,250 +0.01(+0.26%)
Oct 15, 2014 4.269 4.313 4.244 4.291 385,534 +0.01(+0.26%)
Oct 14, 2014 4.288 4.335 4.255 4.280 404,777 +0.00(+0.00%)
Oct 13, 2014 4.269 4.306 4.244 4.280 393,153 +0.02(+0.43%)
Oct 10, 2014 4.233 4.295 4.222 4.262 658,387 +0.01(+0.26%)
Oct 09, 2014 4.299 4.328 4.251 4.251 254,992 -0.04(-1.02%)
Oct 08, 2014 4.229 4.332 4.171 4.295 409,895 +0.07(+1.56%)
Oct 07, 2014 4.229 4.262 4.225 4.229 227,457 -0.01(-0.17%)
Oct 06, 2014 4.233 4.291 4.218 4.237 266,249 +0.01(+0.35%)
Oct 03, 2014 4.302 4.302 4.215 4.222 441,862 -0.05(-1.20%)
Oct 02, 2014 4.291 4.295 4.229 4.273 325,800 -0.01(-0.17%)
Oct 01, 2014 4.284 4.306 4.258 4.280 465,143 +0.01(+0.17%)
Sep 30, 2014 4.335 4.335 4.273 4.273 967,563 -0.06(-1.35%)
Sep 29, 2014 4.357 4.357 4.306 4.332 458,903 -0.04(-1.00%)
Sep 26, 2014 4.339 4.383 4.313 4.375 309,221 +0.04(+0.93%)
Sep 25, 2014 4.342 4.364 4.299 4.335 432,729 +0.00(+0.00%)
Sep 24, 2014 4.335 4.353 4.325 4.335 427,513 +0.00(+0.08%)
Sep 23, 2014 4.353 4.353 4.328 4.332 354,282 -0.02(-0.41%)
Sep 22, 2014 4.350 4.367 4.339 4.350 305,080 +0.00(+0.00%)
Sep 19, 2014 4.407 4.410 4.342 4.350 1,063,220 -0.06(-1.30%)
Sep 18, 2014 4.428 4.428 4.385 4.407 240,433 -0.01(-0.16%)
Sep 17, 2014 4.428 4.453 4.396 4.414 156,808 -0.03(-0.56%)
Sep 16, 2014 4.407 4.443 4.389 4.439 248,861 +0.05(+1.06%)
Sep 15, 2014 4.453 4.453 4.385 4.393 493,585 -0.05(-1.05%)
Sep 12, 2014 4.475 4.475 4.428 4.439 385,361 -0.03(-0.64%)
Sep 11, 2014 4.457 4.486 4.446 4.468 184,094 +0.01(+0.32%)
Sep 10, 2014 4.461 4.478 4.443 4.453 203,460 -0.01(-0.16%)
Sep 09, 2014 4.493 4.511 4.446 4.461 754,815 -0.05(-1.03%)
Sep 08, 2014 4.493 4.514 4.489 4.507 267,032 +0.01(+0.16%)
Sep 05, 2014 4.486 4.518 4.475 4.500 261,688 +0.00(+0.08%)
Sep 04, 2014 4.504 4.525 4.504 4.496 262,249 +0.01(+0.24%)
Sep 03, 2014 4.511 4.521 4.475 4.486 506,331 -0.01(-0.24%)
Sep 02, 2014 4.521 4.521 4.461 4.496 379,884 -0.01(-0.24%)
Aug 29, 2014 4.486 4.507 4.507 4.507 408,669 +0.02(+0.48%)
Aug 28, 2014 4.461 4.493 4.432 4.486 333,192 +0.00(+0.00%)
Aug 27, 2014 4.489 4.504 4.475 4.486 264,518 +0.01(+0.16%)
Aug 26, 2014 4.453 4.500 4.453 4.478 720,999 +0.04(+0.81%)
Aug 25, 2014 4.436 4.464 4.436 4.443 404,856 +0.01(+0.24%)
Aug 22, 2014 4.418 4.450 4.411 4.432 300,868 +0.00(+0.00%)
Aug 21, 2014 4.436 4.436 4.407 4.432 211,899 +0.00(+0.08%)
Aug 20, 2014 4.461 4.461 4.421 4.428 124,274 -0.03(-0.72%)
Aug 19, 2014 4.539 4.539 4.425 4.461 236,084 +0.03(+0.65%)
Aug 18, 2014 4.432 4.464 4.400 4.432 531,195 +0.01(+0.32%)
Aug 15, 2014 4.475 4.475 4.400 4.418 425,823 -0.02(-0.40%)
Aug 14, 2014 4.432 4.450 4.389 4.436 710,093 +0.01(+0.32%)
Aug 13, 2014 4.421 4.421 4.389 4.421 219,796 +0.02(+0.41%)
Aug 12, 2014 4.421 4.428 4.393 4.403 165,878 -0.01(-0.32%)
Aug 11, 2014 4.389 4.443 4.389 4.418 138,014 +0.03(+0.65%)
Aug 08, 2014 4.382 4.410 4.371 4.389 157,789 -0.00(-0.08%)
Aug 07, 2014 4.471 4.532 4.360 4.393 403,172 -0.07(-1.52%)
Aug 06, 2014 4.375 4.468 4.368 4.461 183,175 +0.07(+1.63%)
Aug 05, 2014 4.400 4.410 4.371 4.389 131,115 -0.02(-0.49%)
Aug 04, 2014 4.371 4.418 4.339 4.410 287,258 +0.04(+0.98%)
Aug 01, 2014 4.389 4.400 4.350 4.367 316,896 -0.01(-0.16%)
Jul 31, 2014 4.367 4.385 4.325 4.375 709,437 +0.00(+0.08%)
Jul 30, 2014 4.461 4.464 4.360 4.371 1,160,060 -0.06(-1.45%)
Jul 29, 2014 4.443 4.514 4.428 4.436 469,975 -0.01(-0.24%)
Jul 28, 2014 4.457 4.482 4.436 4.446 325,653 -0.02(-0.48%)
Jul 25, 2014 4.482 4.518 4.461 4.468 246,917 -0.04(-0.79%)
Jul 24, 2014 4.557 4.572 4.496 4.504 199,996 -0.04(-0.87%)
Jul 23, 2014 4.539 4.579 4.514 4.543 236,369 +0.00(+0.00%)
Jul 22, 2014 4.550 4.577 4.536 4.543 286,314 -0.01(-0.24%)
Jul 21, 2014 4.529 4.586 4.514 4.554 241,461 +0.00(+0.08%)
Jul 18, 2014 4.511 4.568 4.507 4.550 292,231 +0.03(+0.71%)
Jul 17, 2014 4.564 4.582 4.505 4.518 760,561 -0.03(-0.63%)
Jul 16, 2014 4.564 4.579 4.523 4.546 473,277 -0.01(-0.31%)
Jul 15, 2014 4.557 4.575 4.525 4.561 247,858 +0.01(+0.24%)
Jul 14, 2014 4.564 4.589 4.511 4.550 358,704 +0.01(+0.16%)
Jul 11, 2014 4.536 4.557 4.514 4.543 160,613 +0.01(+0.16%)
Jul 10, 2014 4.489 4.543 4.482 4.536 489,568 +0.02(+0.40%)
Jul 09, 2014 4.493 4.523 4.457 4.518 233,715 +0.04(+0.96%)
Jul 08, 2014 4.461 4.478 4.439 4.475 347,545 +0.01(+0.32%)
Jul 07, 2014 4.461 4.500 4.446 4.461 261,699 -0.02(-0.40%)
Jul 03, 2014 4.525 4.478 4.478 4.478 186,317 -0.05(-1.03%)
Jul 02, 2014 4.471 4.534 4.471 4.525 383,051 +0.05(+1.04%)
Jul 01, 2014 4.443 4.525 4.426 4.478 616,183 +0.04(+0.81%)
Jun 30, 2014 4.453 4.461 4.410 4.443 892,528 -0.01(-0.16%)
Jun 27, 2014 4.446 4.518 4.427 4.450 2,375,483 -0.01(-0.32%)
Jun 26, 2014 4.428 4.464 4.393 4.464 347,617 +0.06(+1.38%)
Jun 25, 2014 4.435 4.449 4.393 4.403 616,719 -0.04(-0.87%)
Jun 24, 2014 4.484 4.491 4.417 4.442 569,447 -0.04(-0.86%)
Jun 23, 2014 4.473 4.505 4.435 4.480 461,700 +0.02(+0.47%)
Jun 20, 2014 4.470 4.495 4.442 4.459 610,751 -0.02(-0.39%)
Jun 19, 2014 4.484 4.502 4.459 4.477 222,091 +0.00(+0.08%)
Jun 18, 2014 4.428 4.480 4.407 4.473 394,249 +0.06(+1.27%)
Jun 17, 2014 4.389 4.459 4.386 4.417 360,184 +0.01(+0.16%)
Jun 16, 2014 4.379 4.433 4.344 4.410 563,687 +0.04(+0.88%)
Jun 13, 2014 4.382 4.396 4.358 4.372 361,569 -0.00(-0.08%)
Jun 12, 2014 4.379 4.386 4.351 4.375 445,477 +0.00(+0.08%)
Jun 11, 2014 4.414 4.421 4.358 4.372 343,294 -0.05(-1.11%)
Jun 10, 2014 4.414 4.438 4.401 4.421 702,537 -0.00(-0.08%)
Jun 06, 2014 4.386 4.442 4.379 4.424 714,856 +0.05(+1.20%)
Jun 05, 2014 4.354 4.396 4.344 4.372 415,684 +0.02(+0.48%)
Jun 04, 2014 4.365 4.403 4.337 4.351 472,442 -0.01(-0.24%)
Jun 03, 2014 4.382 4.389 4.333 4.361 705,604 -0.02(-0.48%)
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.