Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.680 -0.060 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.572 4.572 4.533 4.552 274,958 -0.02(-0.51%)
May 28, 2015 4.576 4.587 4.533 4.576 122,080 -0.02(-0.34%)
May 27, 2015 4.548 4.599 4.537 4.591 139,907 +0.04(+0.94%)
May 26, 2015 4.552 4.576 4.517 4.548 289,507 -0.03(-0.60%)
May 22, 2015 4.587 4.576 4.576 4.576 148,435 -0.02(-0.34%)
May 21, 2015 4.654 4.654 4.580 4.591 231,991 -0.06(-1.34%)
May 20, 2015 4.646 4.689 4.634 4.654 497,125 +0.01(+0.17%)
May 19, 2015 4.654 4.654 4.615 4.646 296,850 +0.00(+0.00%)
May 18, 2015 4.638 4.654 4.619 4.646 418,943 +0.00(+0.08%)
May 15, 2015 4.603 4.654 4.591 4.642 524,465 +0.04(+0.76%)
May 14, 2015 4.587 4.611 4.583 4.607 681,927 +0.05(+1.03%)
May 13, 2015 4.537 4.592 4.537 4.560 247,815 +0.02(+0.34%)
May 12, 2015 4.494 4.564 4.447 4.544 341,426 +0.02(+0.52%)
May 11, 2015 4.533 4.548 4.517 4.521 316,904 +0.00(+0.00%)
May 08, 2015 4.501 4.521 4.478 4.521 304,525 +0.05(+1.14%)
May 07, 2015 4.419 4.513 4.404 4.470 492,081 +0.07(+1.51%)
May 06, 2015 4.423 4.454 4.376 4.404 306,931 +0.00(+0.09%)
May 05, 2015 4.439 4.454 4.384 4.400 370,433 -0.04(-0.79%)
May 04, 2015 4.439 4.454 4.415 4.435 161,111 +0.02(+0.44%)
May 01, 2015 4.443 4.443 4.396 4.415 163,823 -0.02(-0.44%)
Apr 30, 2015 4.509 4.509 4.431 4.435 203,614 -0.07(-1.65%)
Apr 29, 2015 4.494 4.529 4.474 4.509 235,431 +0.01(+0.26%)
Apr 28, 2015 4.482 4.521 4.435 4.497 269,929 +0.00(+0.09%)
Apr 27, 2015 4.501 4.529 4.474 4.494 128,831 -0.01(-0.26%)
Apr 24, 2015 4.505 4.533 4.482 4.505 156,248 +0.01(+0.17%)
Apr 23, 2015 4.497 4.534 4.474 4.497 465,390 +0.00(+0.00%)
Apr 22, 2015 4.497 4.504 4.458 4.497 158,900 +0.01(+0.26%)
Apr 21, 2015 4.470 4.509 4.454 4.486 740,413 +0.03(+0.61%)
Apr 20, 2015 4.454 4.474 4.435 4.458 249,179 +0.02(+0.53%)
Apr 17, 2015 4.415 4.451 4.404 4.435 250,827 +0.00(+0.00%)
Apr 16, 2015 4.439 4.474 4.431 4.435 328,802 +0.00(+0.00%)
Apr 15, 2015 4.454 4.454 4.415 4.435 352,175 +0.00(+0.09%)
Apr 14, 2015 4.408 4.447 4.392 4.431 201,493 +0.03(+0.62%)
Apr 13, 2015 4.380 4.427 4.380 4.404 189,462 +0.01(+0.27%)
Apr 10, 2015 4.384 4.407 4.372 4.392 208,175 +0.04(+0.81%)
Apr 09, 2015 4.396 4.400 4.302 4.357 289,625 -0.04(-0.98%)
Apr 08, 2015 4.302 4.400 4.267 4.400 450,946 +0.09(+2.18%)
Apr 07, 2015 4.341 4.349 4.283 4.306 464,779 -0.03(-0.63%)
Apr 06, 2015 4.318 4.365 4.288 4.333 330,199 +0.02(+0.54%)
Apr 02, 2015 4.310 4.310 4.310 4.310 704,300 -0.01(-0.18%)
Apr 01, 2015 4.326 4.365 4.306 4.318 863,115 +0.00(+0.00%)
Mar 31, 2015 4.333 4.353 4.286 4.318 1,120,430 -0.02(-0.36%)
Mar 30, 2015 4.345 4.353 4.314 4.333 411,398 +0.02(+0.36%)
Mar 27, 2015 4.275 4.361 4.261 4.318 587,005 +0.04(+1.01%)
Mar 26, 2015 4.286 4.340 4.244 4.275 1,067,982 -0.02(-0.44%)
Mar 25, 2015 4.355 4.393 4.294 4.294 888,996 -0.06(-1.32%)
Mar 24, 2015 4.397 4.420 4.347 4.351 606,283 -0.06(-1.30%)
Mar 23, 2015 4.408 4.447 4.405 4.408 354,736 -0.00(-0.09%)
Mar 20, 2015 4.355 4.424 4.343 4.412 991,155 +0.08(+1.94%)
Mar 19, 2015 4.336 4.363 4.321 4.328 350,391 -0.02(-0.44%)
Mar 18, 2015 4.370 4.374 4.317 4.347 738,739 -0.03(-0.70%)
Mar 17, 2015 4.386 4.408 4.370 4.378 308,068 -0.02(-0.35%)
Mar 16, 2015 4.401 4.408 4.366 4.393 229,958 +0.00(+0.09%)
Mar 13, 2015 4.397 4.397 4.351 4.389 318,471 -0.00(-0.09%)
Mar 12, 2015 4.374 4.405 4.359 4.393 357,236 +0.05(+1.05%)
Mar 11, 2015 4.366 4.386 4.328 4.347 289,328 -0.01(-0.26%)
Mar 10, 2015 4.397 4.431 4.355 4.359 302,495 -0.06(-1.38%)
Mar 09, 2015 4.443 4.450 4.336 4.420 798,855 -0.03(-0.60%)
Mar 06, 2015 4.481 4.519 4.435 4.447 375,011 -0.09(-1.94%)
Mar 05, 2015 4.661 4.661 4.534 4.534 551,937 -0.10(-2.22%)
Mar 04, 2015 4.638 4.638 4.603 4.638 176,041 +0.00(+0.00%)
Mar 03, 2015 4.641 4.668 4.599 4.638 181,708 +0.00(+0.00%)
Mar 02, 2015 4.603 4.653 4.569 4.638 260,331 +0.05(+1.17%)
Feb 27, 2015 4.603 4.619 4.577 4.584 398,811 -0.01(-0.25%)
Feb 26, 2015 4.580 4.619 4.554 4.596 248,130 +0.02(+0.50%)
Feb 25, 2015 4.611 4.622 4.569 4.573 231,243 -0.03(-0.58%)
Feb 24, 2015 4.615 4.615 4.584 4.599 110,826 -0.02(-0.33%)
Feb 23, 2015 4.592 4.615 4.534 4.615 256,070 +0.01(+0.17%)
Feb 20, 2015 4.661 4.661 4.599 4.607 231,989 -0.05(-0.99%)
Feb 19, 2015 4.680 4.687 4.638 4.653 134,011 -0.02(-0.49%)
Feb 18, 2015 4.699 4.706 4.638 4.676 190,239 -0.02(-0.49%)
Feb 17, 2015 4.638 4.726 4.638 4.699 271,896 +0.05(+1.07%)
Feb 13, 2015 4.691 4.649 4.649 4.649 184,548 -0.02(-0.41%)
Feb 12, 2015 4.603 4.672 4.603 4.668 194,684 +0.04(+0.91%)
Feb 11, 2015 4.607 4.661 4.592 4.626 152,887 +0.02(+0.33%)
Feb 10, 2015 4.603 4.615 4.527 4.611 202,702 +0.03(+0.75%)
Feb 09, 2015 4.641 4.664 4.565 4.577 232,015 -0.06(-1.40%)
Feb 06, 2015 4.706 4.706 4.634 4.641 201,009 -0.07(-1.54%)
Feb 05, 2015 4.641 4.718 4.641 4.714 306,591 +0.07(+1.48%)
Feb 04, 2015 4.699 4.699 4.641 4.645 269,242 -0.03(-0.73%)
Feb 03, 2015 4.691 4.718 4.641 4.680 258,624 +0.02(+0.33%)
Feb 02, 2015 4.596 4.718 4.584 4.664 698,217 +0.07(+1.50%)
Jan 30, 2015 4.615 4.626 4.584 4.596 311,028 -0.04(-0.82%)
Jan 29, 2015 4.619 4.634 4.573 4.634 218,448 +0.02(+0.50%)
Jan 28, 2015 4.615 4.619 4.577 4.611 350,346 +0.01(+0.17%)
Jan 27, 2015 4.641 4.641 4.588 4.603 196,799 -0.06(-1.23%)
Jan 26, 2015 4.592 4.664 4.584 4.661 254,847 +0.06(+1.33%)
Jan 23, 2015 4.641 4.653 4.596 4.599 183,423 -0.05(-1.15%)
Jan 22, 2015 4.607 4.657 4.607 4.653 206,042 +0.06(+1.33%)
Jan 21, 2015 4.619 4.661 4.554 4.592 207,642 -0.02(-0.50%)
Jan 20, 2015 4.691 4.718 4.599 4.615 259,185 -0.10(-2.19%)
Jan 16, 2015 4.641 4.726 4.603 4.718 332,334 +0.07(+1.48%)
Jan 15, 2015 4.649 4.661 4.565 4.649 357,901 +0.03(+0.58%)
Jan 14, 2015 4.534 4.630 4.477 4.622 413,405 +0.08(+1.77%)
Jan 13, 2015 4.462 4.542 4.439 4.542 460,898 +0.10(+2.15%)
Jan 12, 2015 4.443 4.473 4.393 4.447 195,773 +0.02(+0.34%)
Jan 09, 2015 4.462 4.485 4.408 4.431 140,961 -0.03(-0.77%)
Jan 08, 2015 4.470 4.473 4.424 4.466 255,494 +0.02(+0.52%)
Jan 07, 2015 4.386 4.447 4.340 4.443 244,795 +0.08(+1.84%)
Jan 06, 2015 4.397 4.415 4.259 4.363 444,066 -0.02(-0.52%)
Jan 05, 2015 4.405 4.447 4.370 4.386 297,327 -0.05(-1.03%)
Jan 02, 2015 4.408 4.447 4.370 4.431 114,422 +0.05(+1.05%)
Dec 31, 2014 4.447 4.386 4.386 4.386 531,395 -0.05(-1.03%)
Dec 30, 2014 4.401 4.458 4.374 4.431 392,070 +0.00(+0.00%)
Dec 29, 2014 4.397 4.466 4.387 4.431 393,997 +0.02(+0.43%)
Dec 26, 2014 4.427 4.446 4.405 4.412 276,476 -0.00(-0.08%)
Dec 24, 2014 4.431 4.416 4.416 4.416 308,622 -0.03(-0.59%)
Dec 23, 2014 4.431 4.442 4.397 4.442 289,268 +0.04(+0.85%)
Dec 22, 2014 4.450 4.487 4.387 4.405 443,333 -0.03(-0.76%)
Dec 19, 2014 4.431 4.480 4.412 4.438 523,749 +0.01(+0.17%)
Dec 18, 2014 4.453 4.458 4.394 4.431 626,777 +0.02(+0.42%)
Dec 17, 2014 4.323 4.412 4.300 4.412 498,682 +0.11(+2.52%)
Dec 16, 2014 4.326 4.371 4.300 4.304 418,141 -0.02(-0.52%)
Dec 15, 2014 4.423 4.423 4.311 4.326 442,461 -0.07(-1.62%)
Dec 12, 2014 4.431 4.465 4.397 4.397 226,385 -0.08(-1.75%)
Dec 11, 2014 4.453 4.502 4.450 4.476 626,252 +0.04(+0.93%)
Dec 10, 2014 4.498 4.521 4.423 4.435 430,199 -0.08(-1.74%)
Dec 09, 2014 4.420 4.528 4.412 4.513 485,529 +0.07(+1.60%)
Dec 08, 2014 4.442 4.467 4.412 4.442 468,641 +0.00(+0.00%)
Dec 05, 2014 4.461 4.480 4.435 4.442 325,233 -0.03(-0.59%)
Dec 04, 2014 4.472 4.483 4.435 4.468 349,246 -0.01(-0.25%)
Dec 03, 2014 4.465 4.495 4.461 4.480 208,210 +0.01(+0.17%)
Dec 02, 2014 4.420 4.480 4.420 4.472 126,965 +0.05(+1.10%)
Dec 01, 2014 4.442 4.472 4.423 4.423 719,093 -0.04(-1.00%)
Nov 28, 2014 4.472 4.487 4.450 4.468 135,561 +0.00(+0.08%)
Nov 26, 2014 4.446 4.465 4.465 4.465 180,520 +0.03(+0.76%)
Nov 25, 2014 4.427 4.431 4.409 4.431 214,022 +0.00(+0.00%)
Nov 24, 2014 4.420 4.431 4.405 4.431 253,589 +0.01(+0.34%)
Nov 21, 2014 4.495 4.495 4.416 4.416 193,351 -0.04(-0.92%)
Nov 20, 2014 4.427 4.467 4.416 4.457 245,371 +0.03(+0.76%)
Nov 19, 2014 4.498 4.502 4.423 4.423 187,564 -0.07(-1.58%)
Nov 18, 2014 4.472 4.506 4.461 4.495 273,109 +0.04(+0.84%)
Nov 17, 2014 4.453 4.487 4.431 4.457 213,067 -0.02(-0.50%)
Nov 14, 2014 4.506 4.506 4.472 4.480 262,660 -0.01(-0.25%)
Nov 13, 2014 4.506 4.516 4.476 4.491 239,233 +0.00(+0.00%)
Nov 12, 2014 4.468 4.521 4.461 4.491 352,608 +0.02(+0.50%)
Nov 11, 2014 4.487 4.502 4.453 4.468 639,573 -0.06(-1.32%)
Nov 10, 2014 4.465 4.528 4.435 4.528 686,966 +0.02(+0.50%)
Nov 07, 2014 4.457 4.521 4.446 4.506 378,453 +0.06(+1.26%)
Nov 06, 2014 4.513 4.521 4.446 4.450 464,070 -0.05(-1.16%)
Nov 05, 2014 4.468 4.517 4.468 4.502 157,130 +0.02(+0.42%)
Nov 04, 2014 4.491 4.502 4.453 4.483 310,534 -0.01(-0.25%)
Nov 03, 2014 4.539 4.554 4.483 4.495 298,385 -0.05(-1.15%)
Oct 31, 2014 4.558 4.562 4.519 4.547 250,923 +0.04(+0.83%)
Oct 30, 2014 4.506 4.539 4.468 4.509 510,176 +0.00(+0.08%)
Oct 29, 2014 4.581 4.592 4.502 4.506 370,063 -0.06(-1.31%)
Oct 28, 2014 4.502 4.566 4.465 4.566 271,141 +0.08(+1.75%)
Oct 27, 2014 4.472 4.476 4.476 4.487 293,836 +0.01(+0.25%)
Oct 24, 2014 4.513 4.521 4.461 4.476 142,298 -0.03(-0.58%)
Oct 23, 2014 4.472 4.521 4.457 4.502 302,471 +0.06(+1.35%)
Oct 22, 2014 4.536 4.558 4.438 4.442 397,572 -0.06(-1.25%)
Oct 21, 2014 4.476 4.528 4.446 4.498 441,474 +0.03(+0.67%)
Oct 20, 2014 4.416 4.480 4.416 4.468 256,298 +0.05(+1.19%)
Oct 17, 2014 4.435 4.435 4.397 4.416 280,121 +0.01(+0.34%)
Oct 16, 2014 4.375 4.442 4.371 4.401 558,444 +0.01(+0.26%)
Oct 15, 2014 4.367 4.412 4.341 4.390 376,891 +0.01(+0.26%)
Oct 14, 2014 4.386 4.435 4.352 4.379 395,703 +0.00(+0.00%)
Oct 13, 2014 4.367 4.405 4.341 4.379 384,339 +0.02(+0.43%)
Oct 10, 2014 4.330 4.394 4.319 4.360 643,628 +0.01(+0.26%)
Oct 09, 2014 4.397 4.427 4.349 4.349 249,275 -0.04(-1.02%)
Oct 08, 2014 4.326 4.431 4.266 4.394 400,706 +0.07(+1.56%)
Oct 07, 2014 4.326 4.360 4.322 4.326 222,358 -0.01(-0.17%)
Oct 06, 2014 4.330 4.390 4.315 4.334 260,280 +0.01(+0.35%)
Oct 03, 2014 4.401 4.401 4.311 4.319 431,956 -0.05(-1.20%)
Oct 02, 2014 4.390 4.394 4.326 4.371 318,496 -0.01(-0.17%)
Oct 01, 2014 4.382 4.405 4.356 4.379 454,715 +0.01(+0.17%)
Sep 30, 2014 4.435 4.435 4.371 4.371 945,872 -0.06(-1.35%)
Sep 29, 2014 4.457 4.457 4.405 4.431 448,615 -0.04(-1.00%)
Sep 26, 2014 4.438 4.483 4.412 4.476 302,289 +0.04(+0.93%)
Sep 25, 2014 4.442 4.464 4.398 4.435 423,028 +0.00(+0.00%)
Sep 24, 2014 4.435 4.453 4.424 4.435 417,930 +0.00(+0.08%)
Sep 23, 2014 4.453 4.453 4.427 4.431 346,340 -0.02(-0.41%)
Sep 22, 2014 4.449 4.467 4.438 4.449 298,241 +0.00(+0.00%)
Sep 19, 2014 4.508 4.512 4.442 4.449 1,039,385 -0.06(-1.30%)
Sep 18, 2014 4.530 4.530 4.486 4.508 235,043 -0.01(-0.16%)
Sep 17, 2014 4.530 4.556 4.497 4.515 153,293 -0.03(-0.56%)
Sep 16, 2014 4.508 4.545 4.490 4.541 243,282 +0.05(+1.06%)
Sep 15, 2014 4.556 4.556 4.486 4.493 482,520 -0.05(-1.05%)
Sep 12, 2014 4.577 4.577 4.530 4.541 376,723 -0.03(-0.64%)
Sep 11, 2014 4.559 4.588 4.548 4.570 179,967 +0.01(+0.32%)
Sep 10, 2014 4.563 4.581 4.545 4.556 198,899 -0.01(-0.16%)
Sep 09, 2014 4.596 4.614 4.548 4.563 737,894 -0.05(-1.03%)
Sep 08, 2014 4.596 4.618 4.592 4.610 261,045 +0.01(+0.16%)
Sep 05, 2014 4.588 4.621 4.577 4.603 255,821 +0.00(+0.08%)
Sep 04, 2014 4.607 4.629 4.607 4.599 256,370 +0.01(+0.24%)
Sep 03, 2014 4.614 4.625 4.577 4.588 494,980 -0.01(-0.24%)
Sep 02, 2014 4.625 4.625 4.563 4.599 371,368 -0.01(-0.24%)
Aug 29, 2014 4.588 4.610 4.610 4.610 399,508 +0.02(+0.48%)
Aug 28, 2014 4.563 4.596 4.534 4.588 325,723 +0.00(+0.00%)
Aug 27, 2014 4.592 4.607 4.577 4.588 258,588 +0.01(+0.16%)
Aug 26, 2014 4.556 4.603 4.556 4.581 704,836 +0.04(+0.81%)
Aug 25, 2014 4.537 4.567 4.537 4.545 395,780 +0.01(+0.24%)
Aug 22, 2014 4.519 4.552 4.512 4.534 294,123 +0.00(+0.00%)
Aug 21, 2014 4.537 4.537 4.508 4.534 207,149 +0.00(+0.08%)
Aug 20, 2014 4.563 4.563 4.523 4.530 121,488 -0.03(-0.72%)
Aug 19, 2014 4.643 4.643 4.526 4.563 230,791 +0.03(+0.65%)
Aug 18, 2014 4.534 4.567 4.501 4.534 519,287 +0.01(+0.32%)
Aug 15, 2014 4.577 4.577 4.501 4.519 416,277 -0.02(-0.40%)
Aug 14, 2014 4.534 4.552 4.490 4.537 694,175 +0.01(+0.32%)
Aug 13, 2014 4.523 4.523 4.490 4.523 214,868 +0.02(+0.41%)
Aug 12, 2014 4.523 4.530 4.493 4.504 162,160 -0.01(-0.32%)
Aug 11, 2014 4.490 4.545 4.490 4.519 134,920 +0.03(+0.65%)
Aug 08, 2014 4.482 4.512 4.471 4.490 154,251 -0.00(-0.08%)
Aug 07, 2014 4.574 4.636 4.460 4.493 394,134 -0.07(-1.52%)
Aug 06, 2014 4.475 4.570 4.468 4.563 179,068 +0.07(+1.63%)
Aug 05, 2014 4.501 4.512 4.471 4.490 128,175 -0.02(-0.49%)
Aug 04, 2014 4.471 4.519 4.438 4.512 280,819 +0.04(+0.98%)
Aug 01, 2014 4.490 4.501 4.449 4.468 309,792 -0.01(-0.16%)
Jul 31, 2014 4.468 4.486 4.424 4.475 693,533 +0.00(+0.08%)
Jul 30, 2014 4.563 4.567 4.460 4.471 1,134,055 -0.07(-1.45%)
Jul 29, 2014 4.545 4.618 4.530 4.537 459,440 -0.01(-0.24%)
Jul 28, 2014 4.559 4.585 4.537 4.548 318,353 -0.02(-0.48%)
Jul 25, 2014 4.585 4.621 4.563 4.570 241,381 -0.04(-0.79%)
Jul 24, 2014 4.662 4.677 4.599 4.607 195,513 -0.04(-0.87%)
Jul 23, 2014 4.643 4.684 4.618 4.647 231,070 +0.00(+0.00%)
Jul 22, 2014 4.654 4.682 4.640 4.647 279,896 -0.01(-0.24%)
Jul 21, 2014 4.632 4.691 4.618 4.658 236,048 +0.00(+0.08%)
Jul 18, 2014 4.614 4.673 4.610 4.654 285,679 +0.03(+0.71%)
Jul 17, 2014 4.669 4.687 4.609 4.621 743,511 -0.03(-0.63%)
Jul 16, 2014 4.669 4.684 4.627 4.651 462,667 -0.01(-0.31%)
Jul 15, 2014 4.662 4.680 4.629 4.665 242,301 +0.01(+0.24%)
Jul 14, 2014 4.669 4.695 4.614 4.654 350,663 +0.01(+0.16%)
Jul 11, 2014 4.640 4.662 4.618 4.647 157,012 +0.01(+0.16%)
Jul 10, 2014 4.592 4.647 4.585 4.640 478,593 +0.02(+0.40%)
Jul 09, 2014 4.596 4.627 4.559 4.621 228,476 +0.04(+0.96%)
Jul 08, 2014 4.563 4.581 4.541 4.577 339,754 +0.01(+0.32%)
Jul 07, 2014 4.563 4.603 4.548 4.563 255,832 -0.02(-0.40%)
Jul 03, 2014 4.629 4.581 4.581 4.581 182,140 -0.05(-1.03%)
Jul 02, 2014 4.574 4.638 4.574 4.629 374,464 +0.05(+1.04%)
Jul 01, 2014 4.545 4.629 4.528 4.581 602,370 +0.04(+0.81%)
Jun 30, 2014 4.556 4.563 4.512 4.545 872,520 -0.01(-0.16%)
Jun 27, 2014 4.548 4.621 4.528 4.552 2,322,230 -0.01(-0.32%)
Jun 26, 2014 4.530 4.567 4.493 4.567 339,825 +0.06(+1.38%)
Jun 25, 2014 4.537 4.551 4.493 4.504 602,894 -0.04(-0.87%)
Jun 24, 2014 4.587 4.594 4.519 4.544 556,681 -0.04(-0.86%)
Jun 23, 2014 4.576 4.608 4.537 4.583 451,350 +0.02(+0.47%)
Jun 20, 2014 4.572 4.598 4.544 4.562 597,059 -0.02(-0.39%)
Jun 19, 2014 4.587 4.605 4.562 4.580 217,112 +0.00(+0.08%)
Jun 18, 2014 4.529 4.583 4.509 4.576 385,410 +0.06(+1.27%)
Jun 17, 2014 4.490 4.562 4.486 4.519 352,109 +0.01(+0.16%)
Jun 16, 2014 4.479 4.535 4.443 4.511 551,050 +0.04(+0.88%)
Jun 13, 2014 4.483 4.497 4.458 4.472 353,463 -0.00(-0.08%)
Jun 12, 2014 4.479 4.486 4.450 4.476 435,490 +0.00(+0.08%)
Jun 11, 2014 4.515 4.522 4.458 4.472 335,598 -0.05(-1.11%)
Jun 10, 2014 4.515 4.540 4.502 4.522 686,788 -0.00(-0.08%)
Jun 06, 2014 4.486 4.544 4.479 4.526 698,830 +0.05(+1.20%)
Jun 05, 2014 4.454 4.497 4.443 4.472 406,366 +0.02(+0.48%)
Jun 04, 2014 4.465 4.504 4.436 4.450 461,851 -0.01(-0.24%)
Jun 03, 2014 4.483 4.490 4.432 4.461 689,786 -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.