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 )

7.310 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 30, 2015 4.789 4.903 4.724 4.887 501,459 +0.13(+2.74%)
Sep 29, 2015 4.915 4.931 4.719 4.756 565,488 -0.16(-3.23%)
Sep 28, 2015 4.923 4.952 4.834 4.915 469,466 -0.02(-0.33%)
Sep 25, 2015 5.039 5.043 4.915 4.931 506,020 -0.09(-1.75%)
Sep 24, 2015 4.983 5.035 4.975 5.019 285,717 +0.02(+0.32%)
Sep 23, 2015 4.983 5.011 4.967 5.003 218,572 +0.04(+0.80%)
Sep 22, 2015 4.991 5.019 4.955 4.963 963,902 -0.04(-0.88%)
Sep 21, 2015 5.043 5.067 4.991 5.007 297,915 -0.02(-0.48%)
Sep 18, 2015 4.899 5.031 4.899 5.031 741,828 +0.08(+1.61%)
Sep 17, 2015 4.951 4.995 4.860 4.951 465,940 +0.01(+0.16%)
Sep 16, 2015 4.891 4.955 4.891 4.943 328,288 +0.06(+1.31%)
Sep 15, 2015 4.848 4.887 4.812 4.879 265,910 +0.04(+0.91%)
Sep 14, 2015 4.832 4.864 4.792 4.836 280,420 +0.01(+0.25%)
Sep 11, 2015 4.804 4.844 4.792 4.824 229,952 -0.00(-0.08%)
Sep 10, 2015 4.756 4.840 4.748 4.828 440,213 +0.07(+1.51%)
Sep 09, 2015 4.864 4.883 4.744 4.756 859,791 -0.09(-1.81%)
Sep 08, 2015 4.875 4.897 4.840 4.844 560,753 +0.00(+0.08%)
Sep 04, 2015 4.872 4.840 4.840 4.840 371,396 -0.06(-1.22%)
Sep 03, 2015 4.919 4.947 4.875 4.899 771,778 -0.01(-0.24%)
Sep 02, 2015 4.947 4.975 4.895 4.911 532,188 +0.00(+0.00%)
Sep 01, 2015 4.935 4.987 4.875 4.911 540,771 -0.09(-1.76%)
Aug 31, 2015 5.127 5.163 4.971 4.999 1,117,181 -0.16(-3.10%)
Aug 28, 2015 5.191 5.211 5.123 5.159 651,007 -0.04(-0.69%)
Aug 27, 2015 5.103 5.263 5.103 5.195 862,358 +0.11(+2.20%)
Aug 26, 2015 5.083 5.111 4.991 5.083 767,798 +0.07(+1.35%)
Aug 25, 2015 5.059 5.119 4.991 5.015 869,518 +0.04(+0.72%)
Aug 24, 2015 4.943 5.079 4.792 4.979 1,069,378 -0.09(-1.81%)
Aug 21, 2015 5.031 5.127 5.023 5.071 619,520 -0.03(-0.63%)
Aug 20, 2015 5.119 5.191 5.071 5.103 577,272 -0.05(-0.93%)
Aug 19, 2015 5.119 5.215 5.107 5.151 932,921 +0.02(+0.39%)
Aug 18, 2015 5.203 5.239 5.123 5.131 789,531 -0.09(-1.76%)
Aug 17, 2015 5.123 5.259 5.115 5.223 1,309,411 +0.07(+1.32%)
Aug 14, 2015 5.067 5.163 5.063 5.155 741,678 +0.07(+1.41%)
Aug 13, 2015 5.103 5.111 5.059 5.083 420,609 -0.03(-0.62%)
Aug 12, 2015 5.031 5.115 5.015 5.115 441,343 +0.08(+1.59%)
Aug 11, 2015 4.987 5.111 4.971 5.035 751,963 +0.01(+0.24%)
Aug 10, 2015 5.019 5.103 4.995 5.023 639,773 +0.01(+0.16%)
Aug 07, 2015 4.987 5.055 4.959 5.015 655,280 +0.00(+0.08%)
Aug 06, 2015 5.039 5.091 4.994 5.011 961,816 -0.03(-0.63%)
Aug 05, 2015 5.079 5.091 4.983 5.043 859,833 -0.02(-0.39%)
Aug 04, 2015 5.087 5.107 5.043 5.063 761,810 -0.01(-0.16%)
Aug 03, 2015 4.987 5.079 4.979 5.071 1,329,881 +0.10(+2.01%)
Jul 31, 2015 4.975 5.011 4.963 4.971 1,060,425 +0.04(+0.89%)
Jul 30, 2015 4.844 4.943 4.796 4.927 1,312,411 +0.13(+2.66%)
Jul 29, 2015 4.792 4.824 4.768 4.800 321,897 +0.00(+0.08%)
Jul 28, 2015 4.780 4.852 4.768 4.796 717,278 +0.04(+0.76%)
Jul 27, 2015 4.752 4.808 4.740 4.760 499,048 +0.00(+0.00%)
Jul 24, 2015 4.752 4.788 4.736 4.760 497,260 +0.01(+0.25%)
Jul 23, 2015 4.792 4.828 4.748 4.748 534,089 -0.04(-0.75%)
Jul 22, 2015 4.768 4.820 4.760 4.784 564,517 +0.01(+0.25%)
Jul 21, 2015 4.776 4.844 4.752 4.772 306,468 -0.02(-0.42%)
Jul 20, 2015 4.816 4.822 4.768 4.792 309,658 -0.02(-0.41%)
Jul 17, 2015 4.792 4.828 4.775 4.812 198,137 +0.02(+0.33%)
Jul 16, 2015 4.784 4.824 4.776 4.796 356,432 +0.03(+0.59%)
Jul 15, 2015 4.800 4.804 4.748 4.768 284,768 -0.02(-0.33%)
Jul 14, 2015 4.748 4.788 4.744 4.784 378,165 +0.03(+0.59%)
Jul 13, 2015 4.752 4.792 4.740 4.756 296,110 +0.01(+0.25%)
Jul 10, 2015 4.728 4.764 4.728 4.744 316,969 +0.05(+1.02%)
Jul 09, 2015 4.744 4.772 4.672 4.696 405,292 -0.03(-0.68%)
Jul 08, 2015 4.688 4.752 4.676 4.728 1,044,920 +0.04(+0.77%)
Jul 07, 2015 4.620 4.700 4.616 4.692 645,147 +0.07(+1.56%)
Jul 06, 2015 4.608 4.636 4.568 4.620 630,119 +0.06(+1.40%)
Jul 02, 2015 4.572 4.556 4.556 4.556 138,741 -0.00(-0.09%)
Jul 01, 2015 4.564 4.580 4.540 4.560 229,233 +0.01(+0.26%)
Jun 30, 2015 4.568 4.588 4.536 4.548 328,406 -0.00(-0.09%)
Jun 29, 2015 4.548 4.596 4.520 4.552 528,524 -0.03(-0.70%)
Jun 26, 2015 4.556 4.616 4.505 4.584 1,233,539 +0.03(+0.61%)
Jun 25, 2015 4.591 4.599 4.533 4.556 314,068 -0.01(-0.26%)
Jun 24, 2015 4.587 4.599 4.556 4.568 347,574 -0.02(-0.43%)
Jun 23, 2015 4.591 4.622 4.537 4.587 416,297 -0.00(-0.08%)
Jun 22, 2015 4.615 4.638 4.583 4.591 338,368 +0.00(+0.00%)
Jun 19, 2015 4.552 4.599 4.525 4.591 538,446 +0.05(+1.03%)
Jun 18, 2015 4.494 4.552 4.494 4.544 288,138 +0.05(+1.13%)
Jun 17, 2015 4.470 4.497 4.408 4.494 354,002 +0.04(+0.97%)
Jun 16, 2015 4.451 4.458 4.431 4.451 216,567 -0.01(-0.26%)
Jun 15, 2015 4.490 4.490 4.435 4.462 249,192 -0.04(-0.95%)
Jun 12, 2015 4.513 4.533 4.479 4.505 189,659 -0.02(-0.52%)
Jun 11, 2015 4.478 4.533 4.470 4.529 178,462 +0.05(+1.13%)
Jun 10, 2015 4.497 4.497 4.454 4.478 208,416 +0.01(+0.26%)
Jun 09, 2015 4.490 4.504 4.462 4.466 107,945 -0.02(-0.52%)
Jun 08, 2015 4.494 4.497 4.451 4.490 122,397 +0.00(+0.09%)
Jun 05, 2015 4.494 4.534 4.451 4.486 230,445 -0.01(-0.17%)
Jun 04, 2015 4.556 4.574 4.490 4.494 462,957 -0.07(-1.46%)
Jun 03, 2015 4.611 4.611 4.556 4.560 262,484 -0.04(-0.77%)
Jun 02, 2015 4.603 4.634 4.572 4.595 266,597 -0.01(-0.17%)
Jun 01, 2015 4.576 4.619 4.540 4.603 154,226 +0.05(+1.12%)
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%)
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.