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 )

6.670 +0.020 (+0.30%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jul 1, 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 30, 2014 4.375 4.417 4.372 4.396 664,140 +0.04(+0.97%)
May 29, 2014 4.396 4.417 4.333 4.354 558,038 -0.02(-0.48%)
May 28, 2014 4.414 4.428 4.368 4.375 369,358 -0.04(-0.95%)
May 27, 2014 4.393 4.442 4.393 4.417 448,832 +0.04(+0.88%)
May 23, 2014 4.389 4.379 4.379 4.379 295,559 -0.00(-0.08%)
May 22, 2014 4.386 4.393 4.375 4.382 154,913 +0.00(+0.00%)
May 21, 2014 4.375 4.396 4.323 4.382 595,281 +0.01(+0.32%)
May 20, 2014 4.400 4.419 4.354 4.368 519,461 -0.05(-1.03%)
May 19, 2014 4.354 4.414 4.354 4.414 603,694 +0.03(+0.72%)
May 16, 2014 4.396 4.424 4.365 4.382 597,854 -0.02(-0.48%)
May 15, 2014 4.407 4.431 4.389 4.403 509,571 -0.01(-0.32%)
May 14, 2014 4.452 4.469 4.400 4.417 567,027 -0.04(-0.79%)
May 13, 2014 4.480 4.498 4.440 4.452 557,248 -0.03(-0.63%)
May 12, 2014 4.382 4.480 4.382 4.480 864,021 +0.11(+2.57%)
May 09, 2014 4.309 4.382 4.309 4.368 702,412 +0.05(+1.14%)
May 08, 2014 4.280 4.319 4.245 4.319 898,952 +0.01(+0.16%)
May 07, 2014 4.354 4.365 4.270 4.312 756,508 -0.07(-1.52%)
May 06, 2014 4.393 4.396 4.361 4.379 517,557 -0.01(-0.32%)
May 05, 2014 4.410 4.422 4.354 4.393 474,634 -0.04(-0.95%)
May 02, 2014 4.407 4.456 4.393 4.435 710,250 +0.02(+0.40%)
May 01, 2014 4.463 4.480 4.379 4.417 744,107 -0.06(-1.33%)
Apr 30, 2014 4.403 4.495 4.384 4.477 409,494 +0.06(+1.43%)
Apr 29, 2014 4.491 4.502 4.407 4.414 651,463 -0.06(-1.33%)
Apr 28, 2014 4.498 4.498 4.445 4.473 568,087 -0.01(-0.31%)
Apr 25, 2014 4.487 4.512 4.477 4.487 313,555 -0.02(-0.39%)
Apr 24, 2014 4.537 4.551 4.473 4.505 373,562 -0.02(-0.39%)
Apr 23, 2014 4.533 4.544 4.505 4.523 430,904 -0.01(-0.31%)
Apr 22, 2014 4.554 4.579 4.509 4.537 437,841 -0.02(-0.54%)
Apr 21, 2014 4.561 4.610 4.544 4.561 377,877 -0.01(-0.15%)
Apr 17, 2014 4.477 4.568 4.568 4.568 709,685 +0.04(+0.93%)
Apr 16, 2014 4.526 4.565 4.477 4.526 598,538 +0.02(+0.47%)
Apr 15, 2014 4.516 4.530 4.501 4.505 473,671 -0.01(-0.23%)
Apr 14, 2014 4.533 4.551 4.498 4.516 325,332 +0.01(+0.16%)
Apr 11, 2014 4.487 4.564 4.473 4.509 619,399 -0.05(-1.08%)
Apr 10, 2014 4.561 4.614 4.540 4.558 335,772 +0.00(+0.08%)
Apr 09, 2014 4.551 4.568 4.537 4.554 588,634 +0.00(+0.08%)
Apr 08, 2014 4.544 4.582 4.537 4.551 654,336 -0.00(-0.08%)
Apr 07, 2014 4.561 4.589 4.530 4.554 484,701 -0.02(-0.46%)
Apr 04, 2014 4.617 4.625 4.561 4.575 391,307 -0.02(-0.46%)
Apr 03, 2014 4.652 4.652 4.558 4.596 810,749 -0.04(-0.83%)
Apr 02, 2014 4.663 4.668 4.628 4.635 364,342 -0.03(-0.60%)
Apr 01, 2014 4.709 4.726 4.642 4.663 444,565 -0.04(-0.89%)
Mar 31, 2014 4.642 4.719 4.607 4.705 703,047 +0.06(+1.36%)
Mar 28, 2014 4.579 4.649 4.568 4.642 527,487 +0.06(+1.22%)
Mar 27, 2014 4.554 4.596 4.526 4.586 399,849 +0.05(+1.08%)
Mar 26, 2014 4.585 4.612 4.530 4.537 1,133,121 -0.03(-0.75%)
Mar 25, 2014 4.599 4.646 4.547 4.571 565,327 -0.01(-0.23%)
Mar 24, 2014 4.588 4.609 4.540 4.581 533,267 -0.00(-0.08%)
Mar 21, 2014 4.612 4.650 4.564 4.585 1,009,075 -0.02(-0.45%)
Mar 20, 2014 4.619 4.654 4.585 4.605 618,217 -0.04(-0.82%)
Mar 19, 2014 4.630 4.698 4.610 4.643 706,728 +0.00(+0.07%)
Mar 18, 2014 4.616 4.681 4.550 4.640 799,548 +0.02(+0.45%)
Mar 17, 2014 4.561 4.630 4.519 4.619 593,941 +0.03(+0.68%)
Mar 14, 2014 4.602 4.623 4.578 4.588 439,619 -0.03(-0.60%)
Mar 13, 2014 4.650 4.650 4.588 4.616 310,487 -0.02(-0.52%)
Mar 12, 2014 4.605 4.640 4.592 4.640 330,667 +0.02(+0.52%)
Mar 11, 2014 4.650 4.664 4.592 4.616 198,896 -0.03(-0.59%)
Mar 10, 2014 4.695 4.695 4.633 4.643 385,033 -0.05(-1.03%)
Mar 07, 2014 4.722 4.745 4.661 4.691 361,552 -0.00(-0.07%)
Mar 06, 2014 4.774 4.778 4.674 4.695 538,837 -0.09(-1.80%)
Mar 05, 2014 4.716 4.784 4.681 4.781 571,442 +0.06(+1.17%)
Mar 04, 2014 4.698 4.767 4.698 4.726 1,344,019 +0.04(+0.81%)
Mar 03, 2014 4.661 4.688 4.602 4.688 719,224 +0.01(+0.22%)
Feb 28, 2014 4.647 4.685 4.626 4.678 918,393 +0.05(+1.12%)
Feb 27, 2014 4.592 4.630 4.585 4.626 376,331 +0.02(+0.45%)
Feb 26, 2014 4.599 4.645 4.592 4.605 250,851 -0.00(-0.07%)
Feb 25, 2014 4.616 4.664 4.592 4.609 677,196 -0.02(-0.37%)
Feb 24, 2014 4.630 4.667 4.617 4.626 1,021,527 +0.00(+0.07%)
Feb 21, 2014 4.626 4.633 4.550 4.623 610,158 +0.02(+0.37%)
Feb 20, 2014 4.650 4.674 4.564 4.605 575,199 -0.06(-1.18%)
Feb 19, 2014 4.647 4.695 4.630 4.661 772,018 +0.00(+0.07%)
Feb 18, 2014 4.636 4.681 4.636 4.657 749,770 +0.01(+0.30%)
Feb 14, 2014 4.671 4.643 4.643 4.643 500,865 -0.02(-0.44%)
Feb 13, 2014 4.674 4.698 4.640 4.664 1,032,387 -0.00(-0.07%)
Feb 12, 2014 4.616 4.695 4.609 4.667 1,399,088 +0.04(+0.89%)
Feb 11, 2014 4.578 4.630 4.574 4.626 1,253,232 +0.04(+0.83%)
Feb 10, 2014 4.568 4.609 4.528 4.588 551,628 +0.01(+0.15%)
Feb 07, 2014 4.612 4.627 4.561 4.581 1,373,809 -0.03(-0.67%)
Feb 06, 2014 4.561 4.616 4.537 4.612 842,621 +0.07(+1.44%)
Feb 05, 2014 4.519 4.578 4.495 4.547 749,360 +0.02(+0.53%)
Feb 04, 2014 4.506 4.547 4.475 4.523 417,432 +0.02(+0.46%)
Feb 03, 2014 4.588 4.595 4.478 4.502 1,457,486 -0.09(-1.88%)
Jan 31, 2014 4.605 4.664 4.554 4.588 1,074,208 -0.06(-1.26%)
Jan 30, 2014 4.592 4.698 4.572 4.647 1,138,638 +0.07(+1.43%)
Jan 29, 2014 4.571 4.592 4.543 4.581 731,612 +0.01(+0.15%)
Jan 28, 2014 4.578 4.616 4.543 4.574 625,512 +0.00(+0.00%)
Jan 27, 2014 4.616 4.636 4.516 4.574 509,517 -0.02(-0.37%)
Jan 24, 2014 4.619 4.630 4.571 4.592 599,129 -0.03(-0.67%)
Jan 23, 2014 4.571 4.654 4.571 4.623 782,602 +0.04(+0.98%)
Jan 22, 2014 4.599 4.599 4.543 4.578 730,435 -0.00(-0.08%)
Jan 21, 2014 4.564 4.581 4.495 4.581 648,202 +0.03(+0.76%)
Jan 17, 2014 4.574 4.547 4.547 4.547 406,444 -0.05(-1.05%)
Jan 16, 2014 4.581 4.612 4.543 4.595 541,492 +0.02(+0.53%)
Jan 15, 2014 4.564 4.595 4.561 4.571 319,307 +0.01(+0.15%)
Jan 14, 2014 4.619 4.619 4.554 4.564 589,917 -0.05(-1.04%)
Jan 13, 2014 4.616 4.636 4.578 4.612 717,141 -0.00(-0.07%)
Jan 10, 2014 4.636 4.661 4.605 4.616 322,355 -0.01(-0.15%)
Jan 09, 2014 4.671 4.671 4.616 4.623 390,811 -0.04(-0.96%)
Jan 08, 2014 4.595 4.667 4.578 4.667 479,787 +0.06(+1.35%)
Jan 07, 2014 4.595 4.633 4.554 4.605 1,363,397 +0.01(+0.22%)
Jan 06, 2014 4.588 4.599 4.550 4.595 525,635 +0.03(+0.60%)
Jan 03, 2014 4.543 4.592 4.502 4.568 374,280 +0.02(+0.45%)
Jan 02, 2014 4.509 4.554 4.478 4.547 327,706 +0.04(+0.84%)
Dec 31, 2013 4.437 4.509 4.509 4.509 535,728 +0.06(+1.24%)
Dec 30, 2013 4.509 4.516 4.454 4.454 691,749 -0.08(-1.75%)
Dec 27, 2013 4.416 4.574 4.416 4.533 665,846 +0.10(+2.33%)
Dec 26, 2013 4.454 4.484 4.388 4.430 1,150,103 +0.00(+0.00%)
Dec 24, 2013 4.359 4.447 4.349 4.430 550,610 +0.06(+1.47%)
Dec 23, 2013 4.383 4.396 4.349 4.366 603,174 -0.01(-0.31%)
Dec 20, 2013 4.322 4.379 4.322 4.379 1,176,625 +0.06(+1.33%)
Dec 19, 2013 4.339 4.413 4.308 4.322 556,554 -0.03(-0.70%)
Dec 18, 2013 4.383 4.383 4.322 4.352 604,527 +0.00(+0.08%)
Dec 17, 2013 4.362 4.379 4.325 4.349 519,696 -0.02(-0.54%)
Dec 16, 2013 4.335 4.396 4.335 4.373 485,177 +0.04(+1.01%)
Dec 13, 2013 4.359 4.383 4.288 4.329 786,402 -0.03(-0.62%)
Dec 12, 2013 4.373 4.396 4.318 4.356 551,765 -0.03(-0.62%)
Dec 11, 2013 4.329 4.386 4.291 4.383 1,530,247 +0.06(+1.41%)
Dec 10, 2013 4.406 4.421 4.312 4.322 1,015,799 -0.10(-2.36%)
Dec 09, 2013 4.406 4.433 4.383 4.427 538,541 +0.02(+0.46%)
Dec 06, 2013 4.386 4.410 4.373 4.406 477,578 +0.02(+0.38%)
Dec 05, 2013 4.420 4.420 4.366 4.389 316,906 -0.05(-1.07%)
Dec 04, 2013 4.386 4.454 4.382 4.437 470,384 +0.03(+0.69%)
Dec 03, 2013 4.396 4.416 4.383 4.406 341,494 -0.01(-0.23%)
Dec 02, 2013 4.416 4.440 4.376 4.416 914,121 -0.01(-0.30%)
Nov 29, 2013 4.454 4.477 4.396 4.430 435,199 -0.02(-0.46%)
Nov 27, 2013 4.474 4.477 4.437 4.450 394,911 -0.01(-0.23%)
Nov 26, 2013 4.427 4.491 4.427 4.460 818,192 +0.03(+0.76%)
Nov 25, 2013 4.487 4.491 4.427 4.427 445,538 -0.06(-1.35%)
Nov 22, 2013 4.457 4.497 4.393 4.487 607,791 +0.04(+0.99%)
Nov 21, 2013 4.447 4.551 4.423 4.443 720,960 +0.00(+0.00%)
Nov 20, 2013 4.437 4.457 4.406 4.443 524,203 +0.03(+0.77%)
Nov 19, 2013 4.443 4.497 4.389 4.410 968,394 -0.05(-1.06%)
Nov 18, 2013 4.575 4.589 4.427 4.457 1,140,489 -0.12(-2.58%)
Nov 15, 2013 4.619 4.643 4.548 4.575 789,994 -0.04(-0.88%)
Nov 14, 2013 4.558 4.710 4.535 4.616 1,859,311 +0.21(+4.75%)
Nov 12, 2013 4.410 4.447 4.346 4.406 1,254,499 +0.01(+0.15%)
Nov 11, 2013 4.389 4.447 4.356 4.400 1,225,815 +0.01(+0.15%)
Nov 08, 2013 4.329 4.400 4.227 4.393 1,229,740 +0.05(+1.17%)
Nov 07, 2013 4.410 4.423 4.281 4.342 740,706 -0.05(-1.08%)
Nov 06, 2013 4.302 4.416 4.285 4.389 1,195,120 +0.12(+2.77%)
Nov 05, 2013 4.271 4.288 4.187 4.271 583,719 -0.01(-0.16%)
Nov 04, 2013 4.241 4.302 4.227 4.278 460,619 +0.06(+1.44%)
Nov 01, 2013 4.187 4.227 4.180 4.217 305,569 +0.02(+0.48%)
Oct 31, 2013 4.200 4.221 4.167 4.197 682,947 -0.01(-0.24%)
Oct 30, 2013 4.251 4.264 4.196 4.207 558,580 -0.04(-0.88%)
Oct 29, 2013 4.278 4.295 4.231 4.244 382,670 -0.03(-0.79%)
Oct 28, 2013 4.315 4.329 4.248 4.278 499,921 -0.05(-1.09%)
Oct 25, 2013 4.332 4.349 4.288 4.325 291,551 +0.01(+0.16%)
Oct 24, 2013 4.302 4.320 4.241 4.318 795,544 +0.02(+0.39%)
Oct 23, 2013 4.227 4.315 4.214 4.302 641,584 +0.05(+1.19%)
Oct 22, 2013 4.244 4.288 4.234 4.251 746,342 +0.01(+0.16%)
Oct 21, 2013 4.231 4.244 4.177 4.244 602,910 +0.02(+0.56%)
Oct 18, 2013 4.237 4.261 4.217 4.221 961,449 -0.02(-0.40%)
Oct 17, 2013 4.173 4.244 4.163 4.237 956,071 +0.06(+1.46%)
Oct 16, 2013 4.197 4.244 4.163 4.177 2,559,203 +0.01(+0.16%)
Oct 15, 2013 4.210 4.315 4.163 4.170 611,754 -0.03(-0.72%)
Oct 14, 2013 4.204 4.227 4.170 4.200 396,931 -0.02(-0.48%)
Oct 11, 2013 4.200 4.291 4.200 4.221 499,642 -0.00(-0.08%)
Oct 10, 2013 4.180 4.275 4.170 4.224 922,491 +0.07(+1.71%)
Oct 09, 2013 4.170 4.217 4.153 4.153 464,810 -0.02(-0.40%)
Oct 08, 2013 4.231 4.254 4.119 4.170 999,747 -0.06(-1.36%)
Oct 07, 2013 4.264 4.315 4.221 4.227 508,746 -0.06(-1.34%)
Oct 04, 2013 4.224 4.335 4.224 4.285 911,411 +0.05(+1.20%)
Oct 03, 2013 4.221 4.278 4.190 4.234 976,346 +0.01(+0.16%)
Oct 02, 2013 4.207 4.302 4.197 4.227 1,091,701 -0.00(-0.08%)
Oct 01, 2013 4.210 4.312 4.180 4.231 1,200,155 +0.02(+0.48%)
Sep 27, 2013 4.163 4.224 4.150 4.210 1,047,448 +0.02(+0.40%)
Sep 26, 2013 4.194 4.234 4.116 4.194 1,127,230 +0.00(+0.08%)
Sep 25, 2013 4.193 4.243 4.157 4.190 1,382,941 +0.01(+0.24%)
Sep 24, 2013 4.190 4.227 4.157 4.180 940,367 -0.02(-0.47%)
Sep 23, 2013 4.167 4.230 4.141 4.200 936,286 +0.02(+0.48%)
Sep 20, 2013 4.190 4.203 4.098 4.180 1,619,026 -0.01(-0.32%)
Sep 19, 2013 4.276 4.303 4.144 4.193 1,185,719 -0.07(-1.55%)
Sep 18, 2013 4.207 4.306 4.174 4.260 759,198 +0.07(+1.58%)
Sep 17, 2013 4.180 4.197 4.114 4.193 1,173,156 +0.05(+1.12%)
Sep 16, 2013 4.220 4.246 4.111 4.147 1,036,271 -0.06(-1.34%)
Sep 13, 2013 4.213 4.243 4.197 4.203 476,291 -0.00(-0.08%)
Sep 12, 2013 4.286 4.286 4.184 4.207 1,477,793 -0.08(-1.85%)
Sep 11, 2013 4.220 4.289 4.190 4.286 1,177,024 +0.08(+1.97%)
Sep 10, 2013 4.220 4.240 4.170 4.203 1,023,433 -0.02(-0.39%)
Sep 09, 2013 4.200 4.296 4.180 4.220 697,433 +0.03(+0.79%)
Sep 06, 2013 4.243 4.253 4.170 4.187 724,788 -0.03(-0.71%)
Sep 05, 2013 4.283 4.283 4.184 4.217 553,393 -0.04(-0.86%)
Sep 04, 2013 4.200 4.253 4.180 4.253 711,011 +0.06(+1.42%)
Sep 03, 2013 4.253 4.253 4.141 4.193 762,032 -0.03(-0.78%)
Aug 30, 2013 4.227 4.263 4.170 4.227 1,141,384 +0.03(+0.63%)
Aug 29, 2013 4.088 4.213 4.061 4.200 1,247,110 +0.16(+4.02%)
Aug 28, 2013 4.038 4.061 3.985 4.038 559,644 +0.00(+0.08%)
Aug 27, 2013 4.074 4.098 4.028 4.035 650,496 -0.07(-1.61%)
Aug 26, 2013 4.141 4.154 4.035 4.101 842,273 -0.02(-0.56%)
Aug 23, 2013 4.137 4.174 4.054 4.124 693,309 -0.02(-0.40%)
Aug 22, 2013 4.054 4.141 4.031 4.141 531,926 +0.10(+2.46%)
Aug 21, 2013 4.107 4.117 4.015 4.041 983,733 -0.07(-1.69%)
Aug 20, 2013 4.150 4.164 4.038 4.111 941,927 -0.02(-0.56%)
Aug 19, 2013 4.187 4.207 4.104 4.134 1,197,191 -0.04(-0.95%)
Aug 16, 2013 4.207 4.207 4.137 4.174 1,100,910 -0.02(-0.47%)
Aug 15, 2013 4.193 4.223 4.141 4.193 532,313 -0.05(-1.09%)
Aug 14, 2013 4.180 4.246 4.164 4.240 569,717 +0.05(+1.11%)
Aug 13, 2013 4.230 4.246 4.170 4.193 646,251 -0.07(-1.55%)
Aug 12, 2013 4.273 4.276 4.190 4.260 767,144 -0.02(-0.39%)
Aug 09, 2013 4.250 4.303 4.227 4.276 734,765 +0.01(+0.16%)
Aug 08, 2013 4.213 4.303 4.177 4.270 1,091,136 +0.08(+1.98%)
Aug 07, 2013 4.289 4.329 4.107 4.187 1,715,317 -0.13(-2.99%)
Aug 06, 2013 4.329 4.356 4.280 4.316 840,485 -0.04(-0.91%)
Aug 05, 2013 4.309 4.359 4.286 4.356 676,323 +0.03(+0.61%)
Aug 02, 2013 4.342 4.369 4.313 4.329 959,774 -0.02(-0.38%)
Aug 01, 2013 4.366 4.385 4.319 4.346 788,916 -0.00(-0.08%)
Jul 31, 2013 4.382 4.382 4.313 4.349 5,408,941 -0.04(-0.83%)
Jul 30, 2013 4.342 4.438 4.332 4.385 1,546,372 +0.05(+1.15%)
Jul 29, 2013 4.366 4.382 4.289 4.336 947,749 -0.02(-0.38%)
Jul 26, 2013 4.339 4.369 4.289 4.352 665,539 -0.01(-0.15%)
Jul 25, 2013 4.303 4.369 4.280 4.359 1,163,413 +0.03(+0.77%)
Jul 24, 2013 4.323 4.356 4.296 4.326 1,059,146 +0.01(+0.15%)
Jul 23, 2013 4.346 4.366 4.309 4.319 1,074,757 -0.01(-0.31%)
Jul 22, 2013 4.303 4.349 4.303 4.332 820,656 +0.01(+0.31%)
Jul 19, 2013 4.296 4.323 4.270 4.319 1,022,699 +0.03(+0.69%)
Jul 18, 2013 4.316 4.328 4.280 4.289 668,857 -0.02(-0.54%)
Jul 17, 2013 4.319 4.334 4.280 4.313 880,711 -0.03(-0.61%)
Jul 16, 2013 4.270 4.339 4.220 4.339 1,595,369 +0.05(+1.08%)
Jul 15, 2013 4.210 4.296 4.180 4.293 1,224,284 +0.07(+1.65%)
Jul 12, 2013 4.273 4.276 4.127 4.223 1,393,573 -0.04(-1.01%)
Jul 11, 2013 4.263 4.293 4.193 4.266 1,058,675 +0.03(+0.78%)
Jul 10, 2013 4.200 4.243 4.144 4.233 1,413,281 +0.01(+0.16%)
Jul 09, 2013 4.174 4.239 4.117 4.227 1,763,991 +0.05(+1.19%)
Jul 08, 2013 4.147 4.237 4.137 4.177 1,659,005 +0.04(+0.88%)
Jul 05, 2013 4.286 4.286 4.088 4.141 1,741,732 -0.10(-2.34%)
Jul 03, 2013 4.369 4.369 4.144 4.240 1,317,166 -0.15(-3.32%)
Jul 02, 2013 4.289 4.385 4.276 4.385 2,840,603 +0.11(+2.55%)
Jul 01, 2013 4.243 4.291 4.187 4.276 1,472,134 +0.04(+0.86%)
Jun 28, 2013 4.203 4.303 4.203 4.240 2,881,603 +0.01(+0.16%)
Jun 26, 2013 4.190 4.263 4.154 4.233 2,055,971 -0.00(-0.08%)
Jun 25, 2013 4.256 4.316 4.184 4.237 3,574,254 +0.03(+0.71%)
Jun 24, 2013 4.303 4.303 4.187 4.207 4,743,356 -0.12(-2.83%)
Jun 21, 2013 4.359 4.402 4.283 4.329 27,878,458 -0.16(-3.54%)
Jun 20, 2013 4.819 4.847 4.455 4.488 4,476,392 -0.41(-8.38%)
Jun 19, 2013 5.107 5.107 4.865 4.898 1,703,557 -0.29(-5.55%)
Jun 18, 2013 5.157 6.173 4.865 5.186 2,370,379 -0.09(-1.63%)
Jun 17, 2013 5.335 5.335 5.263 5.272 98,716 -0.02(-0.38%)
Jun 14, 2013 5.243 5.322 5.229 5.292 167,539 +0.07(+1.40%)
Jun 13, 2013 5.229 5.309 5.200 5.220 344,865 +0.01(+0.19%)
Jun 12, 2013 5.329 5.329 5.167 5.210 271,208 -0.07(-1.32%)
Jun 11, 2013 5.292 5.332 5.246 5.279 60,958 -0.05(-0.93%)
Jun 10, 2013 5.415 5.415 5.322 5.329 34,364 -0.07(-1.29%)
Jun 07, 2013 5.372 5.421 5.256 5.398 120,313 +0.02(+0.37%)
Jun 06, 2013 5.243 5.415 5.216 5.378 102,408 +0.15(+2.78%)
Jun 05, 2013 5.279 5.322 5.220 5.233 74,539 -0.06(-1.06%)
Jun 04, 2013 5.362 5.378 5.282 5.289 148,454 -0.08(-1.42%)
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.