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 )

6.920 -0.070 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2014 4.785 4.846 4.731 4.767 1,033,945 -0.06(-1.26%)
Jan 30, 2014 4.770 4.881 4.750 4.828 1,095,960 +0.07(+1.43%)
Jan 29, 2014 4.749 4.770 4.720 4.760 704,190 +0.01(+0.15%)
Jan 28, 2014 4.756 4.796 4.720 4.753 602,067 +0.00(+0.00%)
Jan 27, 2014 4.796 4.817 4.692 4.753 490,419 -0.02(-0.37%)
Jan 24, 2014 4.799 4.810 4.749 4.770 576,673 -0.03(-0.67%)
Jan 23, 2014 4.749 4.835 4.749 4.803 753,269 +0.05(+0.98%)
Jan 22, 2014 4.778 4.778 4.720 4.756 703,057 -0.00(-0.08%)
Jan 21, 2014 4.742 4.760 4.670 4.760 623,907 +0.04(+0.76%)
Jan 17, 2014 4.753 4.724 4.724 4.724 391,210 -0.05(-1.05%)
Jan 16, 2014 4.760 4.792 4.720 4.774 521,196 +0.03(+0.53%)
Jan 15, 2014 4.742 4.774 4.738 4.749 307,339 +0.01(+0.15%)
Jan 14, 2014 4.799 4.799 4.731 4.742 567,806 -0.05(-1.04%)
Jan 13, 2014 4.796 4.817 4.756 4.792 690,261 -0.00(-0.07%)
Jan 10, 2014 4.817 4.842 4.785 4.796 310,272 -0.01(-0.15%)
Jan 09, 2014 4.853 4.853 4.796 4.803 376,163 -0.05(-0.96%)
Jan 08, 2014 4.774 4.849 4.756 4.849 461,804 +0.06(+1.35%)
Jan 07, 2014 4.774 4.813 4.731 4.785 1,312,295 +0.01(+0.22%)
Jan 06, 2014 4.767 4.778 4.728 4.774 505,934 +0.03(+0.60%)
Jan 03, 2014 4.720 4.770 4.678 4.745 360,252 +0.02(+0.45%)
Jan 02, 2014 4.685 4.731 4.652 4.724 315,423 +0.04(+0.84%)
Dec 31, 2013 4.610 4.685 4.685 4.685 515,648 +0.06(+1.24%)
Dec 30, 2013 4.685 4.692 4.627 4.627 665,821 -0.08(-1.75%)
Dec 27, 2013 4.588 4.753 4.588 4.710 640,889 +0.11(+2.33%)
Dec 26, 2013 4.627 4.659 4.559 4.602 1,106,995 +0.00(+0.00%)
Dec 24, 2013 4.529 4.620 4.518 4.602 529,972 +0.07(+1.47%)
Dec 23, 2013 4.553 4.567 4.518 4.536 580,566 -0.01(-0.31%)
Dec 20, 2013 4.490 4.550 4.490 4.550 1,132,523 +0.06(+1.33%)
Dec 19, 2013 4.508 4.585 4.476 4.490 535,694 -0.03(-0.70%)
Dec 18, 2013 4.553 4.553 4.490 4.522 581,869 +0.00(+0.08%)
Dec 17, 2013 4.532 4.550 4.494 4.518 500,217 -0.02(-0.54%)
Dec 16, 2013 4.504 4.567 4.504 4.543 466,992 +0.05(+1.01%)
Dec 13, 2013 4.529 4.553 4.455 4.497 756,926 -0.03(-0.62%)
Dec 12, 2013 4.543 4.567 4.487 4.525 531,084 -0.03(-0.62%)
Dec 11, 2013 4.497 4.557 4.459 4.553 1,472,892 +0.06(+1.41%)
Dec 10, 2013 4.578 4.594 4.480 4.490 977,726 -0.11(-2.36%)
Dec 09, 2013 4.578 4.606 4.553 4.599 518,356 +0.02(+0.46%)
Dec 06, 2013 4.557 4.581 4.543 4.578 459,677 +0.02(+0.38%)
Dec 05, 2013 4.592 4.592 4.536 4.560 305,028 -0.05(-1.07%)
Dec 04, 2013 4.557 4.627 4.552 4.609 452,753 +0.03(+0.69%)
Dec 03, 2013 4.567 4.588 4.553 4.578 328,694 -0.01(-0.23%)
Dec 02, 2013 4.588 4.613 4.546 4.588 879,859 -0.01(-0.30%)
Nov 29, 2013 4.627 4.652 4.567 4.602 418,887 -0.02(-0.46%)
Nov 27, 2013 4.648 4.652 4.609 4.623 380,109 -0.01(-0.23%)
Nov 26, 2013 4.599 4.666 4.599 4.634 787,525 +0.04(+0.76%)
Nov 25, 2013 4.662 4.666 4.599 4.599 428,839 -0.06(-1.35%)
Nov 22, 2013 4.630 4.673 4.564 4.662 585,010 +0.05(+0.99%)
Nov 21, 2013 4.620 4.729 4.595 4.616 693,938 +0.00(+0.00%)
Nov 20, 2013 4.609 4.630 4.578 4.616 504,556 +0.04(+0.77%)
Nov 19, 2013 4.616 4.673 4.560 4.581 932,098 -0.05(-1.06%)
Nov 18, 2013 4.753 4.767 4.599 4.630 1,097,742 -0.12(-2.58%)
Nov 15, 2013 4.799 4.823 4.725 4.753 760,384 -0.04(-0.88%)
Nov 14, 2013 4.736 4.894 4.711 4.795 1,789,622 +0.22(+4.75%)
Nov 12, 2013 4.581 4.620 4.515 4.578 1,207,479 +0.01(+0.15%)
Nov 11, 2013 4.560 4.620 4.525 4.571 1,179,870 +0.01(+0.15%)
Nov 08, 2013 4.497 4.571 4.392 4.564 1,183,647 +0.05(+1.17%)
Nov 07, 2013 4.581 4.595 4.448 4.511 712,943 -0.05(-1.08%)
Nov 06, 2013 4.469 4.588 4.452 4.560 1,150,326 +0.12(+2.77%)
Nov 05, 2013 4.438 4.455 4.350 4.438 561,840 -0.01(-0.16%)
Nov 04, 2013 4.406 4.469 4.392 4.445 443,354 +0.06(+1.44%)
Nov 01, 2013 4.350 4.392 4.343 4.381 294,116 +0.02(+0.48%)
Oct 31, 2013 4.364 4.385 4.329 4.360 657,349 -0.01(-0.24%)
Oct 30, 2013 4.416 4.431 4.360 4.371 537,643 -0.04(-0.87%)
Oct 29, 2013 4.445 4.462 4.395 4.409 368,327 -0.04(-0.79%)
Oct 28, 2013 4.483 4.497 4.413 4.445 481,183 -0.05(-1.09%)
Oct 25, 2013 4.501 4.518 4.455 4.494 280,623 +0.01(+0.16%)
Oct 24, 2013 4.469 4.488 4.406 4.487 765,726 +0.02(+0.39%)
Oct 23, 2013 4.392 4.483 4.378 4.469 617,537 +0.05(+1.19%)
Oct 22, 2013 4.409 4.455 4.399 4.416 718,368 +0.01(+0.16%)
Oct 21, 2013 4.395 4.409 4.339 4.409 580,312 +0.02(+0.56%)
Oct 18, 2013 4.402 4.427 4.381 4.385 925,413 -0.02(-0.40%)
Oct 17, 2013 4.336 4.409 4.325 4.402 920,236 +0.06(+1.46%)
Oct 16, 2013 4.360 4.409 4.325 4.339 2,463,280 +0.01(+0.16%)
Oct 15, 2013 4.374 4.483 4.325 4.332 588,825 -0.03(-0.72%)
Oct 14, 2013 4.367 4.392 4.332 4.364 382,053 -0.02(-0.48%)
Oct 11, 2013 4.364 4.459 4.364 4.385 480,915 -0.00(-0.08%)
Oct 10, 2013 4.343 4.441 4.332 4.388 887,915 +0.07(+1.71%)
Oct 09, 2013 4.332 4.381 4.315 4.315 447,388 -0.02(-0.40%)
Oct 08, 2013 4.395 4.420 4.280 4.332 962,275 -0.06(-1.36%)
Oct 07, 2013 4.431 4.483 4.385 4.392 489,678 -0.06(-1.34%)
Oct 04, 2013 4.388 4.504 4.388 4.452 877,251 +0.05(+1.20%)
Oct 03, 2013 4.385 4.445 4.353 4.399 939,752 +0.01(+0.16%)
Oct 02, 2013 4.371 4.469 4.360 4.392 1,050,783 -0.00(-0.08%)
Oct 01, 2013 4.374 4.480 4.343 4.395 1,155,172 +0.02(+0.48%)
Sep 27, 2013 4.325 4.388 4.311 4.374 1,008,188 +0.02(+0.40%)
Sep 26, 2013 4.357 4.399 4.276 4.357 1,084,980 +0.00(+0.08%)
Sep 25, 2013 4.357 4.408 4.319 4.353 1,331,106 +0.01(+0.24%)
Sep 24, 2013 4.353 4.391 4.319 4.343 905,121 -0.02(-0.47%)
Sep 23, 2013 4.329 4.395 4.302 4.364 901,192 +0.02(+0.48%)
Sep 20, 2013 4.353 4.367 4.257 4.343 1,558,343 -0.01(-0.32%)
Sep 19, 2013 4.443 4.470 4.305 4.357 1,141,277 -0.07(-1.55%)
Sep 18, 2013 4.371 4.474 4.336 4.426 730,743 +0.07(+1.58%)
Sep 17, 2013 4.343 4.360 4.274 4.357 1,129,185 +0.05(+1.12%)
Sep 16, 2013 4.384 4.412 4.271 4.309 997,430 -0.06(-1.34%)
Sep 13, 2013 4.377 4.408 4.360 4.367 458,439 -0.00(-0.08%)
Sep 12, 2013 4.453 4.453 4.346 4.371 1,422,404 -0.08(-1.85%)
Sep 11, 2013 4.384 4.457 4.353 4.453 1,132,907 +0.09(+1.97%)
Sep 10, 2013 4.384 4.405 4.333 4.367 985,074 -0.02(-0.39%)
Sep 09, 2013 4.364 4.463 4.343 4.384 671,292 +0.03(+0.79%)
Sep 06, 2013 4.408 4.419 4.333 4.350 697,622 -0.03(-0.71%)
Sep 05, 2013 4.450 4.450 4.346 4.381 532,651 -0.04(-0.86%)
Sep 04, 2013 4.364 4.419 4.343 4.419 684,361 +0.06(+1.42%)
Sep 03, 2013 4.419 4.419 4.302 4.357 733,470 -0.03(-0.78%)
Aug 30, 2013 4.391 4.429 4.333 4.391 1,098,603 +0.03(+0.63%)
Aug 29, 2013 4.247 4.377 4.219 4.364 1,200,367 +0.17(+4.02%)
Aug 28, 2013 4.195 4.219 4.140 4.195 538,668 +0.00(+0.08%)
Aug 27, 2013 4.233 4.257 4.185 4.192 626,115 -0.07(-1.61%)
Aug 26, 2013 4.302 4.316 4.192 4.261 810,704 -0.02(-0.56%)
Aug 23, 2013 4.298 4.336 4.212 4.285 667,323 -0.02(-0.40%)
Aug 22, 2013 4.212 4.302 4.188 4.302 511,989 +0.10(+2.46%)
Aug 21, 2013 4.267 4.278 4.171 4.199 946,861 -0.07(-1.69%)
Aug 20, 2013 4.312 4.326 4.195 4.271 906,622 -0.02(-0.56%)
Aug 19, 2013 4.350 4.371 4.264 4.295 1,152,319 -0.04(-0.95%)
Aug 16, 2013 4.371 4.371 4.298 4.336 1,059,646 -0.02(-0.47%)
Aug 15, 2013 4.357 4.388 4.302 4.357 512,361 -0.05(-1.09%)
Aug 14, 2013 4.343 4.412 4.326 4.405 548,364 +0.05(+1.10%)
Aug 13, 2013 4.395 4.412 4.333 4.357 622,029 -0.07(-1.55%)
Aug 12, 2013 4.439 4.443 4.353 4.426 738,391 -0.02(-0.39%)
Aug 09, 2013 4.415 4.470 4.391 4.443 707,225 +0.01(+0.15%)
Aug 08, 2013 4.377 4.470 4.340 4.436 1,050,239 +0.09(+1.98%)
Aug 07, 2013 4.457 4.498 4.267 4.350 1,651,024 -0.13(-2.99%)
Aug 06, 2013 4.498 4.525 4.446 4.484 808,982 -0.04(-0.91%)
Aug 05, 2013 4.477 4.529 4.453 4.525 650,973 +0.03(+0.61%)
Aug 02, 2013 4.512 4.539 4.481 4.498 923,800 -0.02(-0.38%)
Aug 01, 2013 4.536 4.556 4.487 4.515 759,347 -0.00(-0.08%)
Jul 31, 2013 4.553 4.553 4.481 4.518 5,206,207 -0.04(-0.83%)
Jul 30, 2013 4.512 4.611 4.501 4.556 1,488,412 +0.05(+1.15%)
Jul 29, 2013 4.536 4.553 4.457 4.505 912,226 -0.02(-0.38%)
Jul 26, 2013 4.508 4.539 4.457 4.522 640,594 -0.01(-0.15%)
Jul 25, 2013 4.470 4.539 4.446 4.529 1,119,806 +0.03(+0.77%)
Jul 24, 2013 4.491 4.525 4.463 4.494 1,019,448 +0.01(+0.15%)
Jul 23, 2013 4.515 4.536 4.477 4.487 1,034,474 -0.01(-0.31%)
Jul 22, 2013 4.471 4.518 4.470 4.501 789,896 +0.01(+0.31%)
Jul 19, 2013 4.463 4.491 4.436 4.487 984,367 +0.03(+0.69%)
Jul 18, 2013 4.484 4.497 4.446 4.457 643,787 -0.02(-0.54%)
Jul 17, 2013 4.487 4.503 4.446 4.481 847,701 -0.03(-0.61%)
Jul 16, 2013 4.436 4.508 4.384 4.508 1,535,573 +0.05(+1.08%)
Jul 15, 2013 4.374 4.463 4.343 4.460 1,178,396 +0.07(+1.65%)
Jul 12, 2013 4.439 4.443 4.288 4.388 1,341,340 -0.04(-1.01%)
Jul 11, 2013 4.429 4.460 4.357 4.432 1,018,994 +0.03(+0.78%)
Jul 10, 2013 4.364 4.408 4.305 4.398 1,360,310 +0.01(+0.16%)
Jul 09, 2013 4.336 4.404 4.278 4.391 1,697,874 +0.05(+1.19%)
Jul 08, 2013 4.309 4.401 4.298 4.340 1,596,823 +0.04(+0.88%)
Jul 05, 2013 4.453 4.453 4.247 4.302 1,676,450 -0.10(-2.34%)
Jul 03, 2013 4.539 4.539 4.305 4.405 1,267,797 -0.15(-3.32%)
Jul 02, 2013 4.457 4.556 4.443 4.556 2,734,134 +0.11(+2.55%)
Jul 01, 2013 4.408 4.458 4.350 4.443 1,416,957 +0.04(+0.86%)
Jun 28, 2013 4.367 4.470 4.367 4.405 2,773,597 +0.01(+0.16%)
Jun 26, 2013 4.353 4.430 4.316 4.398 1,978,910 -0.00(-0.08%)
Jun 25, 2013 4.422 4.484 4.346 4.401 3,440,286 +0.03(+0.71%)
Jun 24, 2013 4.470 4.470 4.350 4.371 4,565,569 -0.13(-2.83%)
Jun 21, 2013 4.529 4.573 4.450 4.498 26,833,538 -0.17(-3.54%)
Jun 20, 2013 5.007 5.036 4.628 4.663 4,308,612 -0.43(-8.38%)
Jun 19, 2013 5.306 5.306 5.055 5.089 1,639,706 -0.30(-5.55%)
Jun 18, 2013 5.357 6.413 5.055 5.388 2,281,534 -0.09(-1.63%)
Jun 17, 2013 5.543 5.543 5.467 5.478 95,016 -0.02(-0.38%)
Jun 14, 2013 5.447 5.529 5.433 5.498 161,260 +0.08(+1.40%)
Jun 13, 2013 5.433 5.516 5.402 5.423 331,939 +0.01(+0.19%)
Jun 12, 2013 5.536 5.536 5.368 5.412 261,043 -0.07(-1.32%)
Jun 11, 2013 5.498 5.540 5.450 5.485 58,673 -0.05(-0.93%)
Jun 10, 2013 5.626 5.626 5.529 5.536 33,076 -0.07(-1.29%)
Jun 07, 2013 5.581 5.633 5.461 5.608 115,803 +0.02(+0.37%)
Jun 06, 2013 5.447 5.626 5.419 5.588 98,570 +0.15(+2.78%)
Jun 05, 2013 5.485 5.529 5.423 5.437 71,745 -0.06(-1.06%)
Jun 04, 2013 5.571 5.588 5.488 5.495 142,889 -0.08(-1.42%)
Jun 03, 2013 5.567 5.616 5.502 5.574 285,343 +0.00(+0.00%)
May 31, 2013 5.653 5.756 5.543 5.574 164,793 -0.12(-2.11%)
May 30, 2013 5.746 5.784 5.629 5.694 86,693 -0.06(-0.96%)
May 29, 2013 5.777 5.787 5.633 5.749 240,052 -0.02(-0.42%)
May 28, 2013 5.822 5.884 5.746 5.774 282,903 -0.00(-0.06%)
May 24, 2013 5.818 5.818 5.746 5.777 66,743 -0.04(-0.71%)
May 23, 2013 5.708 5.825 5.708 5.818 64,074 +0.06(+0.95%)
May 22, 2013 5.794 5.818 5.718 5.763 118,400 -0.04(-0.77%)
May 21, 2013 5.760 5.808 5.746 5.808 134,811 +0.02(+0.36%)
May 20, 2013 5.839 5.842 5.736 5.787 124,935 -0.05(-0.88%)
May 17, 2013 5.780 5.839 5.705 5.839 371,621 +0.09(+1.62%)
May 16, 2013 5.804 5.842 5.663 5.746 239,723 -0.08(-1.30%)
May 15, 2013 5.804 5.897 5.736 5.822 255,011 +0.02(+0.36%)
May 13, 2013 5.732 5.804 5.732 5.801 101,109 +0.01(+0.24%)
May 10, 2013 5.811 5.811 5.708 5.787 77,864 -0.01(-0.18%)
May 09, 2013 5.811 5.839 5.767 5.798 164,433 -0.01(-0.24%)
May 08, 2013 5.801 5.829 5.748 5.811 106,294 +0.02(+0.42%)
May 07, 2013 5.760 5.849 5.732 5.787 160,571 +0.06(+1.08%)
May 06, 2013 5.705 5.756 5.690 5.725 60,680 +0.01(+0.24%)
May 03, 2013 5.725 5.743 5.691 5.712 77,800 -0.01(-0.18%)
May 02, 2013 5.657 5.732 5.624 5.722 99,364 +0.08(+1.46%)
May 01, 2013 5.756 5.777 5.639 5.639 175,815 -0.15(-2.55%)
Apr 30, 2013 5.743 5.791 5.713 5.787 131,350 +0.01(+0.24%)
Apr 29, 2013 5.739 5.794 5.708 5.774 80,327 +0.03(+0.54%)
Apr 26, 2013 5.746 5.760 5.715 5.743 88,676 +0.00(+0.00%)
Apr 25, 2013 5.811 5.818 5.715 5.743 127,491 -0.04(-0.71%)
Apr 24, 2013 5.729 5.791 5.729 5.784 94,365 +0.06(+0.96%)
Apr 23, 2013 5.677 5.753 5.643 5.729 76,375 +0.09(+1.59%)
Apr 22, 2013 5.605 5.660 5.553 5.639 82,537 +0.02(+0.43%)
Apr 19, 2013 5.588 5.615 5.543 5.615 174,244 +0.07(+1.18%)
Apr 18, 2013 5.584 5.591 5.529 5.550 146,847 -0.00(-0.06%)
Apr 17, 2013 5.540 5.595 5.529 5.553 111,319 -0.01(-0.19%)
Apr 16, 2013 5.629 5.677 5.529 5.564 120,311 -0.01(-0.18%)
Apr 15, 2013 5.705 5.708 5.571 5.574 152,050 -0.14(-2.41%)
Apr 12, 2013 5.743 5.761 5.688 5.712 56,713 -0.04(-0.72%)
Apr 11, 2013 5.736 5.760 5.701 5.753 91,704 +0.03(+0.60%)
Apr 10, 2013 5.691 5.749 5.667 5.718 126,325 +0.05(+0.85%)
Apr 09, 2013 5.674 5.715 5.615 5.670 77,367 -0.00(-0.06%)
Apr 08, 2013 5.615 5.701 5.602 5.674 118,444 +0.06(+1.10%)
Apr 05, 2013 5.688 5.688 5.588 5.612 341,629 -0.10(-1.69%)
Apr 04, 2013 5.705 5.760 5.657 5.708 182,018 -0.09(-1.60%)
Apr 03, 2013 5.846 5.846 5.763 5.801 168,041 -0.01(-0.24%)
Apr 02, 2013 5.780 5.846 5.780 5.815 123,402 +0.02(+0.30%)
Apr 01, 2013 5.829 5.863 5.743 5.798 172,252 -0.02(-0.35%)
Mar 28, 2013 5.863 5.863 5.798 5.818 67,668 -0.01(-0.18%)
Mar 27, 2013 5.791 5.870 5.784 5.829 52,180 +0.00(+0.00%)
Mar 26, 2013 5.853 5.856 5.798 5.829 60,991 +0.02(+0.30%)
Mar 25, 2013 5.820 5.863 5.780 5.811 125,862 -0.02(-0.35%)
Mar 22, 2013 5.791 5.880 5.774 5.832 130,419 +0.04(+0.65%)
Mar 21, 2013 5.767 5.841 5.760 5.794 75,875 +0.03(+0.48%)
Mar 20, 2013 5.777 5.842 5.756 5.767 69,654 +0.02(+0.42%)
Mar 19, 2013 5.798 5.798 5.729 5.743 91,076 -0.01(-0.18%)
Mar 18, 2013 5.756 5.839 5.725 5.753 177,068 -0.00(-0.06%)
Mar 15, 2013 5.915 5.939 5.756 5.756 454,973 -0.14(-2.39%)
Mar 14, 2013 5.880 5.911 5.846 5.897 77,550 +0.01(+0.12%)
Mar 13, 2013 5.935 5.949 5.863 5.890 255,328 -0.06(-1.04%)
Mar 12, 2013 5.877 5.976 5.877 5.952 45,823 +0.07(+1.17%)
Mar 11, 2013 5.832 5.928 5.829 5.884 57,214 +0.05(+0.88%)
Mar 08, 2013 5.818 5.870 5.760 5.832 67,549 +0.03(+0.59%)
Mar 07, 2013 5.835 5.859 5.739 5.798 120,575 +0.00(+0.00%)
Mar 06, 2013 5.818 5.818 5.749 5.798 38,872 +0.01(+0.12%)
Mar 05, 2013 5.894 5.894 5.749 5.791 80,758 -0.06(-0.94%)
Mar 04, 2013 5.839 5.859 5.787 5.846 38,782 -0.02(-0.35%)
Mar 01, 2013 5.846 5.877 5.808 5.866 43,319 +0.01(+0.18%)
Feb 28, 2013 5.736 5.866 5.736 5.856 113,206 +0.14(+2.47%)
Feb 27, 2013 5.767 5.808 5.708 5.715 205,888 -0.07(-1.25%)
Feb 26, 2013 5.743 5.818 5.739 5.787 68,701 -0.07(-1.12%)
Feb 22, 2013 5.890 5.890 5.822 5.853 60,901 +0.03(+0.47%)
Feb 21, 2013 5.815 5.869 5.804 5.825 63,085 +0.00(+0.06%)
Feb 20, 2013 5.815 5.915 5.811 5.822 72,071 -0.02(-0.41%)
Feb 19, 2013 5.904 5.911 5.808 5.846 119,209 -0.07(-1.11%)
Feb 15, 2013 5.890 5.925 5.877 5.911 61,401 +0.06(+1.00%)
Feb 14, 2013 5.825 5.873 5.801 5.853 104,976 +0.06(+1.07%)
Feb 13, 2013 5.804 5.918 5.791 5.791 143,930 -0.04(-0.77%)
Feb 12, 2013 5.846 5.918 5.794 5.835 105,442 -0.02(-0.29%)
Feb 11, 2013 5.901 5.925 5.780 5.853 38,514 -0.02(-0.41%)
Feb 08, 2013 5.846 5.918 5.777 5.877 103,740 +0.04(+0.77%)
Feb 07, 2013 5.915 5.915 5.794 5.832 98,826 -0.03(-0.59%)
Feb 06, 2013 5.915 5.928 5.846 5.866 78,021 -0.14(-2.35%)
Feb 04, 2013 6.018 6.021 5.959 6.007 53,895 +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.