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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2016 4.431 4.575 4.431 4.507 484,542 +0.10(+2.30%)
Jan 28, 2016 4.448 4.482 4.382 4.406 137,237 +0.00(+0.00%)
Jan 27, 2016 4.482 4.503 4.389 4.406 227,552 -0.06(-1.42%)
Jan 26, 2016 4.393 4.478 4.389 4.469 205,051 +0.08(+1.83%)
Jan 25, 2016 4.495 4.516 4.385 4.389 184,785 -0.14(-2.99%)
Jan 22, 2016 4.474 4.562 4.435 4.524 178,634 +0.12(+2.69%)
Jan 21, 2016 4.397 4.495 4.313 4.406 263,812 +0.02(+0.48%)
Jan 20, 2016 4.465 4.465 4.059 4.385 588,501 -0.12(-2.63%)
Jan 19, 2016 4.592 4.693 4.461 4.503 277,657 -0.08(-1.75%)
Jan 15, 2016 4.588 4.583 4.583 4.583 428,540 -0.11(-2.43%)
Jan 14, 2016 4.600 4.736 4.529 4.698 259,645 +0.08(+1.74%)
Jan 13, 2016 4.761 4.799 4.592 4.617 329,271 -0.14(-3.02%)
Jan 12, 2016 4.812 4.812 4.672 4.761 374,507 -0.03(-0.53%)
Jan 11, 2016 4.774 4.841 4.761 4.786 240,344 -0.00(-0.09%)
Jan 08, 2016 4.909 4.930 4.778 4.791 248,657 -0.11(-2.33%)
Jan 07, 2016 4.918 4.968 4.901 4.905 266,300 -0.10(-1.94%)
Jan 06, 2016 4.841 5.019 4.841 5.002 330,858 +0.14(+2.78%)
Jan 05, 2016 4.770 4.896 4.770 4.867 174,006 +0.09(+1.95%)
Jan 04, 2016 4.799 4.799 4.715 4.774 424,624 -0.06(-1.31%)
Dec 31, 2015 4.888 4.837 4.837 4.837 283,328 -0.05(-1.04%)
Dec 30, 2015 4.994 5.011 4.888 4.888 173,315 -0.13(-2.61%)
Dec 29, 2015 4.972 5.053 4.956 5.019 257,531 +0.10(+2.06%)
Dec 28, 2015 4.913 4.942 4.876 4.918 302,597 +0.01(+0.25%)
Dec 24, 2015 4.909 4.905 4.905 4.905 121,759 -0.02(-0.34%)
Dec 23, 2015 4.839 4.947 4.835 4.922 327,517 +0.13(+2.68%)
Dec 22, 2015 4.889 4.951 4.793 4.793 1,124,624 -0.10(-2.03%)
Dec 21, 2015 4.930 4.946 4.851 4.893 172,620 +0.01(+0.17%)
Dec 18, 2015 4.901 4.938 4.855 4.884 334,958 -0.04(-0.84%)
Dec 17, 2015 4.938 4.963 4.909 4.926 166,582 -0.00(-0.08%)
Dec 16, 2015 4.860 4.946 4.847 4.930 257,539 +0.10(+2.14%)
Dec 15, 2015 4.880 4.901 4.785 4.826 349,209 -0.00(-0.09%)
Dec 14, 2015 4.971 5.017 4.764 4.831 482,274 -0.17(-3.39%)
Dec 11, 2015 5.071 5.116 4.955 5.000 387,836 -0.12(-2.34%)
Dec 10, 2015 5.153 5.158 5.087 5.120 265,202 -0.02(-0.48%)
Dec 09, 2015 5.124 5.174 5.096 5.145 174,390 +0.00(+0.00%)
Dec 08, 2015 5.162 5.187 5.133 5.145 123,715 -0.02(-0.48%)
Dec 07, 2015 5.261 5.261 5.149 5.170 195,036 -0.10(-1.89%)
Dec 04, 2015 5.265 5.331 5.257 5.269 106,693 +0.00(+0.00%)
Dec 03, 2015 5.294 5.327 5.253 5.269 203,630 -0.02(-0.47%)
Dec 02, 2015 5.307 5.307 5.249 5.294 233,103 -0.01(-0.23%)
Dec 01, 2015 5.331 5.385 5.307 5.307 315,602 -0.02(-0.39%)
Nov 30, 2015 5.381 5.386 5.311 5.327 161,480 -0.05(-1.00%)
Nov 27, 2015 5.327 5.398 5.327 5.381 57,741 +0.05(+0.85%)
Nov 25, 2015 5.348 5.336 5.336 5.336 134,563 -0.01(-0.23%)
Nov 24, 2015 5.282 5.369 5.278 5.348 328,652 +0.04(+0.70%)
Nov 23, 2015 5.265 5.323 5.249 5.311 216,269 +0.03(+0.63%)
Nov 20, 2015 5.228 5.319 5.224 5.278 231,716 +0.07(+1.43%)
Nov 19, 2015 5.191 5.245 5.176 5.203 168,919 +0.01(+0.16%)
Nov 18, 2015 5.129 5.224 5.112 5.195 263,714 +0.06(+1.21%)
Nov 17, 2015 5.182 5.232 5.104 5.133 220,702 -0.05(-1.04%)
Nov 16, 2015 5.162 5.207 5.116 5.187 210,713 +0.02(+0.48%)
Nov 13, 2015 5.158 5.224 5.124 5.162 183,261 -0.02(-0.40%)
Nov 12, 2015 5.253 5.278 5.141 5.182 352,064 -0.10(-1.80%)
Nov 11, 2015 5.232 5.298 5.216 5.278 329,727 +0.05(+0.87%)
Nov 10, 2015 5.203 5.257 5.170 5.232 265,623 +0.02(+0.32%)
Nov 09, 2015 5.203 5.224 5.153 5.216 327,312 -0.00(-0.08%)
Nov 06, 2015 5.199 5.274 5.145 5.220 411,789 +0.00(+0.00%)
Nov 05, 2015 5.195 5.232 5.083 5.220 349,376 +0.03(+0.64%)
Nov 04, 2015 5.195 5.224 5.133 5.187 238,870 -0.01(-0.24%)
Nov 03, 2015 5.236 5.236 5.133 5.199 424,823 -0.04(-0.79%)
Nov 02, 2015 5.100 5.240 5.100 5.240 307,668 +0.13(+2.59%)
Oct 30, 2015 5.112 5.116 5.038 5.108 316,783 -0.00(-0.08%)
Oct 29, 2015 5.149 5.170 5.067 5.112 207,826 -0.07(-1.36%)
Oct 28, 2015 5.067 5.187 5.017 5.182 346,293 +0.13(+2.62%)
Oct 27, 2015 5.145 5.145 5.042 5.050 246,535 -0.10(-2.01%)
Oct 26, 2015 5.199 5.216 5.116 5.153 234,842 -0.05(-1.03%)
Oct 23, 2015 5.249 5.257 5.141 5.207 206,053 -0.03(-0.63%)
Oct 22, 2015 5.170 5.240 5.141 5.240 252,773 +0.09(+1.77%)
Oct 21, 2015 5.228 5.228 5.141 5.149 207,106 -0.07(-1.43%)
Oct 20, 2015 5.187 5.249 5.141 5.224 247,286 +0.04(+0.80%)
Oct 19, 2015 5.211 5.249 5.174 5.182 242,505 -0.04(-0.79%)
Oct 16, 2015 5.158 5.331 5.145 5.224 393,419 +0.06(+1.20%)
Oct 15, 2015 5.079 5.162 5.029 5.162 376,131 +0.11(+2.13%)
Oct 14, 2015 5.141 5.191 5.046 5.054 254,425 -0.10(-2.01%)
Oct 13, 2015 5.133 5.182 5.120 5.158 255,587 +0.01(+0.24%)
Oct 12, 2015 5.108 5.158 5.062 5.145 300,532 +0.05(+0.97%)
Oct 09, 2015 5.137 5.137 5.067 5.096 211,984 -0.02(-0.49%)
Oct 08, 2015 5.120 5.149 5.075 5.120 221,287 -0.01(-0.16%)
Oct 07, 2015 5.100 5.153 5.091 5.129 316,469 +0.04(+0.73%)
Oct 06, 2015 5.096 5.124 5.046 5.091 233,441 -0.00(-0.08%)
Oct 05, 2015 5.000 5.122 5.000 5.096 450,494 +0.10(+1.99%)
Oct 02, 2015 4.959 4.996 4.913 4.996 344,346 +0.03(+0.67%)
Oct 01, 2015 4.971 5.027 4.893 4.963 403,471 +0.00(+0.00%)
Sep 30, 2015 4.864 4.980 4.797 4.963 493,733 +0.13(+2.74%)
Sep 29, 2015 4.992 5.009 4.793 4.831 556,774 -0.16(-3.23%)
Sep 28, 2015 5.000 5.029 4.909 4.992 462,232 -0.02(-0.33%)
Sep 25, 2015 5.118 5.122 4.992 5.009 498,223 -0.09(-1.75%)
Sep 24, 2015 5.061 5.114 5.053 5.098 281,314 +0.02(+0.32%)
Sep 23, 2015 5.061 5.090 5.045 5.082 215,204 +0.04(+0.80%)
Sep 22, 2015 5.069 5.098 5.033 5.041 949,050 -0.04(-0.88%)
Sep 21, 2015 5.122 5.146 5.069 5.086 293,325 -0.02(-0.48%)
Sep 18, 2015 4.976 5.110 4.976 5.110 730,397 +0.08(+1.61%)
Sep 17, 2015 5.029 5.073 4.936 5.029 458,761 +0.01(+0.16%)
Sep 16, 2015 4.968 5.033 4.968 5.021 323,230 +0.06(+1.31%)
Sep 15, 2015 4.923 4.964 4.887 4.956 261,812 +0.04(+0.91%)
Sep 14, 2015 4.907 4.940 4.867 4.911 276,099 +0.01(+0.25%)
Sep 11, 2015 4.879 4.919 4.867 4.899 226,409 -0.00(-0.08%)
Sep 10, 2015 4.830 4.915 4.822 4.903 433,430 +0.07(+1.51%)
Sep 09, 2015 4.940 4.960 4.818 4.830 846,543 -0.09(-1.81%)
Sep 08, 2015 4.952 4.974 4.915 4.919 552,112 +0.00(+0.08%)
Sep 04, 2015 4.948 4.915 4.915 4.915 365,673 -0.06(-1.22%)
Sep 03, 2015 4.996 5.025 4.952 4.976 759,886 -0.01(-0.24%)
Sep 02, 2015 5.025 5.053 4.972 4.988 523,988 +0.00(+0.00%)
Sep 01, 2015 5.013 5.065 4.952 4.988 532,438 -0.09(-1.76%)
Aug 31, 2015 5.207 5.244 5.049 5.078 1,099,967 -0.16(-3.10%)
Aug 28, 2015 5.272 5.292 5.203 5.240 640,976 -0.04(-0.69%)
Aug 27, 2015 5.183 5.345 5.183 5.276 849,070 +0.11(+2.20%)
Aug 26, 2015 5.163 5.191 5.069 5.163 755,968 +0.07(+1.35%)
Aug 25, 2015 5.138 5.199 5.069 5.094 856,120 +0.04(+0.72%)
Aug 24, 2015 5.021 5.159 4.867 5.057 1,052,900 -0.09(-1.81%)
Aug 21, 2015 5.110 5.207 5.102 5.151 609,974 -0.03(-0.63%)
Aug 20, 2015 5.199 5.272 5.151 5.183 568,377 -0.05(-0.93%)
Aug 19, 2015 5.199 5.297 5.187 5.232 918,546 +0.02(+0.39%)
Aug 18, 2015 5.284 5.321 5.203 5.211 777,365 -0.09(-1.76%)
Aug 17, 2015 5.203 5.341 5.195 5.305 1,289,235 +0.07(+1.32%)
Aug 14, 2015 5.146 5.244 5.142 5.236 730,250 +0.07(+1.41%)
Aug 13, 2015 5.183 5.191 5.138 5.163 414,128 -0.03(-0.62%)
Aug 12, 2015 5.110 5.195 5.094 5.195 434,542 +0.08(+1.59%)
Aug 11, 2015 5.065 5.191 5.049 5.114 740,376 +0.01(+0.24%)
Aug 10, 2015 5.098 5.183 5.073 5.102 629,915 +0.01(+0.16%)
Aug 07, 2015 5.065 5.134 5.037 5.094 645,183 +0.00(+0.08%)
Aug 06, 2015 5.118 5.171 5.072 5.090 946,996 -0.03(-0.63%)
Aug 05, 2015 5.159 5.171 5.061 5.122 846,585 -0.02(-0.39%)
Aug 04, 2015 5.167 5.187 5.122 5.142 750,072 -0.01(-0.16%)
Aug 03, 2015 5.065 5.159 5.057 5.151 1,309,390 +0.10(+2.01%)
Jul 31, 2015 5.053 5.090 5.041 5.049 1,044,085 +0.04(+0.89%)
Jul 30, 2015 4.919 5.021 4.871 5.005 1,292,189 +0.13(+2.66%)
Jul 29, 2015 4.867 4.899 4.842 4.875 316,937 +0.00(+0.08%)
Jul 28, 2015 4.854 4.927 4.842 4.871 706,226 +0.04(+0.76%)
Jul 27, 2015 4.826 4.883 4.814 4.834 491,358 +0.00(+0.00%)
Jul 24, 2015 4.826 4.863 4.810 4.834 489,598 +0.01(+0.25%)
Jul 23, 2015 4.867 4.903 4.822 4.822 525,859 -0.04(-0.75%)
Jul 22, 2015 4.842 4.895 4.834 4.859 555,819 +0.01(+0.25%)
Jul 21, 2015 4.850 4.919 4.826 4.846 301,746 -0.02(-0.42%)
Jul 20, 2015 4.891 4.898 4.842 4.867 304,887 -0.02(-0.41%)
Jul 17, 2015 4.867 4.903 4.850 4.887 195,084 +0.02(+0.33%)
Jul 16, 2015 4.859 4.899 4.850 4.871 350,940 +0.03(+0.59%)
Jul 15, 2015 4.875 4.879 4.822 4.842 280,380 -0.02(-0.33%)
Jul 14, 2015 4.822 4.863 4.818 4.859 372,338 +0.03(+0.59%)
Jul 13, 2015 4.826 4.867 4.814 4.830 291,547 +0.01(+0.25%)
Jul 10, 2015 4.802 4.838 4.802 4.818 312,085 +0.05(+1.02%)
Jul 09, 2015 4.818 4.846 4.745 4.769 399,047 -0.03(-0.68%)
Jul 08, 2015 4.761 4.826 4.749 4.802 1,028,820 +0.04(+0.77%)
Jul 07, 2015 4.692 4.773 4.688 4.765 635,206 +0.07(+1.56%)
Jul 06, 2015 4.680 4.708 4.640 4.692 620,409 +0.06(+1.40%)
Jul 02, 2015 4.644 4.627 4.627 4.627 136,603 -0.00(-0.09%)
Jul 01, 2015 4.635 4.652 4.611 4.631 225,701 +0.01(+0.26%)
Jun 30, 2015 4.640 4.660 4.607 4.619 323,346 -0.00(-0.09%)
Jun 29, 2015 4.619 4.668 4.591 4.623 520,380 -0.03(-0.70%)
Jun 26, 2015 4.627 4.688 4.575 4.656 1,214,532 +0.03(+0.61%)
Jun 25, 2015 4.663 4.671 4.604 4.627 309,229 -0.01(-0.26%)
Jun 24, 2015 4.659 4.671 4.627 4.639 342,218 -0.02(-0.43%)
Jun 23, 2015 4.663 4.695 4.608 4.659 409,882 -0.00(-0.09%)
Jun 22, 2015 4.687 4.711 4.655 4.663 333,154 +0.00(+0.00%)
Jun 19, 2015 4.623 4.671 4.596 4.663 530,149 +0.05(+1.03%)
Jun 18, 2015 4.564 4.623 4.564 4.615 283,698 +0.05(+1.13%)
Jun 17, 2015 4.540 4.568 4.477 4.564 348,548 +0.04(+0.97%)
Jun 16, 2015 4.520 4.528 4.500 4.520 213,230 -0.01(-0.26%)
Jun 15, 2015 4.560 4.560 4.504 4.532 245,352 -0.04(-0.95%)
Jun 12, 2015 4.584 4.604 4.549 4.576 186,737 -0.02(-0.52%)
Jun 11, 2015 4.548 4.604 4.540 4.600 175,712 +0.05(+1.13%)
Jun 10, 2015 4.568 4.568 4.524 4.548 205,204 +0.01(+0.26%)
Jun 09, 2015 4.560 4.574 4.532 4.536 106,282 -0.02(-0.52%)
Jun 08, 2015 4.564 4.568 4.520 4.560 120,511 +0.00(+0.09%)
Jun 05, 2015 4.564 4.605 4.520 4.556 226,894 -0.01(-0.17%)
Jun 04, 2015 4.627 4.646 4.560 4.564 455,823 -0.07(-1.46%)
Jun 03, 2015 4.683 4.683 4.627 4.631 258,440 -0.04(-0.77%)
Jun 02, 2015 4.675 4.707 4.643 4.667 262,489 -0.01(-0.17%)
Jun 01, 2015 4.647 4.691 4.611 4.675 151,850 +0.05(+1.12%)
May 29, 2015 4.643 4.643 4.604 4.623 270,721 -0.02(-0.51%)
May 28, 2015 4.647 4.659 4.604 4.647 120,199 -0.02(-0.34%)
May 27, 2015 4.619 4.671 4.608 4.663 137,752 +0.04(+0.95%)
May 26, 2015 4.623 4.647 4.588 4.619 285,046 -0.03(-0.60%)
May 22, 2015 4.659 4.647 4.647 4.647 146,148 -0.02(-0.34%)
May 21, 2015 4.727 4.727 4.651 4.663 228,416 -0.06(-1.34%)
May 20, 2015 4.719 4.762 4.707 4.727 489,465 +0.01(+0.17%)
May 19, 2015 4.727 4.727 4.687 4.719 292,276 +0.00(+0.00%)
May 18, 2015 4.711 4.727 4.691 4.719 412,488 +0.00(+0.08%)
May 15, 2015 4.675 4.727 4.663 4.715 516,384 +0.04(+0.76%)
May 14, 2015 4.659 4.683 4.655 4.679 671,419 +0.05(+1.03%)
May 13, 2015 4.608 4.664 4.608 4.631 243,996 +0.02(+0.34%)
May 12, 2015 4.564 4.635 4.516 4.615 336,165 +0.02(+0.52%)
May 11, 2015 4.604 4.619 4.588 4.592 312,021 +0.00(+0.00%)
May 08, 2015 4.572 4.592 4.548 4.592 299,832 +0.05(+1.14%)
May 07, 2015 4.488 4.584 4.473 4.540 484,498 +0.07(+1.51%)
May 06, 2015 4.492 4.524 4.445 4.473 302,201 +0.00(+0.09%)
May 05, 2015 4.508 4.524 4.453 4.469 364,725 -0.04(-0.79%)
May 04, 2015 4.508 4.524 4.484 4.504 158,628 +0.02(+0.44%)
May 01, 2015 4.512 4.512 4.465 4.484 161,299 -0.02(-0.44%)
Apr 30, 2015 4.580 4.580 4.500 4.504 200,477 -0.08(-1.65%)
Apr 29, 2015 4.564 4.600 4.544 4.580 231,803 +0.01(+0.26%)
Apr 28, 2015 4.552 4.592 4.504 4.568 265,770 +0.00(+0.09%)
Apr 27, 2015 4.572 4.600 4.544 4.564 126,846 -0.01(-0.26%)
Apr 24, 2015 4.576 4.604 4.552 4.576 153,841 +0.01(+0.17%)
Apr 23, 2015 4.568 4.605 4.544 4.568 458,219 +0.00(+0.00%)
Apr 22, 2015 4.568 4.575 4.528 4.568 156,451 +0.01(+0.26%)
Apr 21, 2015 4.540 4.580 4.524 4.556 729,004 +0.03(+0.61%)
Apr 20, 2015 4.524 4.544 4.504 4.528 245,339 +0.02(+0.53%)
Apr 17, 2015 4.484 4.520 4.473 4.504 246,962 +0.00(+0.00%)
Apr 16, 2015 4.508 4.544 4.500 4.504 323,735 +0.00(+0.00%)
Apr 15, 2015 4.524 4.524 4.484 4.504 346,749 +0.00(+0.09%)
Apr 14, 2015 4.477 4.516 4.461 4.500 198,388 +0.03(+0.62%)
Apr 13, 2015 4.449 4.496 4.449 4.473 186,542 +0.01(+0.27%)
Apr 10, 2015 4.453 4.476 4.441 4.461 204,967 +0.04(+0.81%)
Apr 09, 2015 4.465 4.469 4.369 4.425 285,162 -0.04(-0.98%)
Apr 08, 2015 4.369 4.469 4.334 4.469 443,998 +0.10(+2.18%)
Apr 07, 2015 4.409 4.417 4.350 4.373 457,617 -0.03(-0.63%)
Apr 06, 2015 4.385 4.433 4.355 4.401 325,111 +0.02(+0.54%)
Apr 02, 2015 4.377 4.377 4.377 4.377 693,447 -0.01(-0.18%)
Apr 01, 2015 4.393 4.433 4.373 4.385 849,816 +0.00(+0.00%)
Mar 31, 2015 4.401 4.421 4.354 4.385 1,103,166 -0.02(-0.36%)
Mar 30, 2015 4.413 4.421 4.381 4.401 405,059 +0.02(+0.36%)
Mar 27, 2015 4.342 4.429 4.327 4.385 577,960 +0.04(+1.01%)
Mar 26, 2015 4.353 4.408 4.311 4.342 1,051,526 -0.02(-0.44%)
Mar 25, 2015 4.423 4.462 4.361 4.361 875,298 -0.06(-1.32%)
Mar 24, 2015 4.466 4.489 4.415 4.419 596,941 -0.06(-1.30%)
Mar 23, 2015 4.477 4.516 4.474 4.477 349,270 -0.00(-0.09%)
Mar 20, 2015 4.423 4.493 4.411 4.481 975,882 +0.09(+1.94%)
Mar 19, 2015 4.404 4.431 4.388 4.396 344,992 -0.02(-0.44%)
Mar 18, 2015 4.439 4.442 4.384 4.415 727,356 -0.03(-0.70%)
Mar 17, 2015 4.454 4.477 4.439 4.446 303,321 -0.02(-0.35%)
Mar 16, 2015 4.470 4.477 4.435 4.462 226,414 +0.00(+0.09%)
Mar 13, 2015 4.466 4.466 4.419 4.458 313,563 -0.00(-0.09%)
Mar 12, 2015 4.442 4.474 4.427 4.462 351,732 +0.05(+1.05%)
Mar 11, 2015 4.435 4.454 4.396 4.415 284,869 -0.01(-0.26%)
Mar 10, 2015 4.466 4.501 4.423 4.427 297,834 -0.06(-1.38%)
Mar 09, 2015 4.512 4.520 4.404 4.489 786,546 -0.03(-0.60%)
Mar 06, 2015 4.551 4.590 4.505 4.516 369,232 -0.09(-1.94%)
Mar 05, 2015 4.733 4.733 4.605 4.605 543,432 -0.10(-2.22%)
Mar 04, 2015 4.710 4.710 4.675 4.710 173,328 +0.00(+0.00%)
Mar 03, 2015 4.714 4.741 4.671 4.710 178,908 +0.00(+0.00%)
Mar 02, 2015 4.675 4.726 4.640 4.710 256,320 +0.05(+1.17%)
Feb 27, 2015 4.675 4.691 4.648 4.656 392,666 -0.01(-0.25%)
Feb 26, 2015 4.652 4.691 4.625 4.668 244,307 +0.02(+0.50%)
Feb 25, 2015 4.683 4.695 4.640 4.644 227,680 -0.03(-0.58%)
Feb 24, 2015 4.687 4.687 4.656 4.671 109,118 -0.02(-0.33%)
Feb 23, 2015 4.664 4.687 4.605 4.687 252,124 +0.01(+0.17%)
Feb 20, 2015 4.733 4.733 4.671 4.679 228,414 -0.05(-0.99%)
Feb 19, 2015 4.753 4.761 4.710 4.726 131,946 -0.02(-0.49%)
Feb 18, 2015 4.772 4.780 4.710 4.749 187,308 -0.02(-0.49%)
Feb 17, 2015 4.710 4.799 4.710 4.772 267,707 +0.05(+1.07%)
Feb 13, 2015 4.765 4.722 4.722 4.722 181,705 -0.02(-0.41%)
Feb 12, 2015 4.675 4.745 4.675 4.741 191,684 +0.04(+0.91%)
Feb 11, 2015 4.679 4.733 4.664 4.699 150,531 +0.02(+0.33%)
Feb 10, 2015 4.675 4.687 4.598 4.683 199,579 +0.03(+0.75%)
Feb 09, 2015 4.714 4.737 4.636 4.648 228,440 -0.07(-1.40%)
Feb 06, 2015 4.780 4.780 4.706 4.714 197,911 -0.07(-1.54%)
Feb 05, 2015 4.714 4.792 4.714 4.788 301,867 +0.07(+1.48%)
Feb 04, 2015 4.772 4.772 4.714 4.718 265,093 -0.03(-0.73%)
Feb 03, 2015 4.765 4.792 4.713 4.753 254,639 +0.02(+0.33%)
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.