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 )

6.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 6.273 6.294 6.245 6.253 101,876 -0.01(-0.08%)
Apr 27, 2018 6.263 6.283 6.248 6.258 141,015 +0.01(+0.08%)
Apr 26, 2018 6.227 6.263 6.212 6.253 102,912 +0.03(+0.49%)
Apr 25, 2018 6.222 6.248 6.176 6.222 148,972 -0.03(-0.41%)
Apr 24, 2018 6.227 6.263 6.222 6.248 120,490 +0.02(+0.25%)
Apr 23, 2018 6.268 6.279 6.232 6.232 115,577 -0.04(-0.65%)
Apr 20, 2018 6.304 6.340 6.263 6.273 163,526 -0.05(-0.73%)
Apr 19, 2018 6.345 6.365 6.299 6.319 127,746 -0.03(-0.48%)
Apr 18, 2018 6.330 6.376 6.329 6.350 139,754 +0.03(+0.40%)
Apr 17, 2018 6.324 6.330 6.283 6.324 122,115 +0.01(+0.08%)
Apr 16, 2018 6.299 6.350 6.283 6.319 89,274 +0.04(+0.57%)
Apr 13, 2018 6.376 6.399 6.283 6.283 90,408 -0.08(-1.21%)
Apr 12, 2018 6.391 6.416 6.350 6.360 86,782 -0.01(-0.16%)
Apr 11, 2018 6.365 6.386 6.324 6.370 157,410 +0.00(+0.00%)
Apr 10, 2018 6.422 6.422 6.314 6.370 128,668 -0.02(-0.24%)
Apr 09, 2018 6.319 6.406 6.319 6.386 324,287 +0.06(+0.89%)
Apr 06, 2018 6.345 6.401 6.314 6.330 158,867 -0.02(-0.32%)
Apr 05, 2018 6.319 6.365 6.314 6.350 131,897 +0.03(+0.49%)
Apr 04, 2018 6.258 6.355 6.258 6.319 123,860 +0.00(+0.00%)
Apr 03, 2018 6.248 6.350 6.248 6.319 172,525 +0.07(+1.15%)
Apr 02, 2018 6.314 6.345 6.207 6.248 211,632 -0.07(-1.05%)
Mar 29, 2018 6.314 6.314 6.314 0 +0.00(+0.00%)
Mar 28, 2018 6.243 6.319 6.222 6.314 168,670 +0.07(+1.15%)
Mar 27, 2018 6.213 6.278 6.163 6.243 241,891 +0.03(+0.56%)
Mar 26, 2018 6.213 6.228 6.168 6.208 162,172 +0.04(+0.73%)
Mar 23, 2018 6.223 6.263 6.163 6.163 191,848 -0.04(-0.72%)
Mar 22, 2018 6.228 6.293 6.188 6.208 238,474 -0.04(-0.72%)
Mar 21, 2018 6.293 6.300 6.240 6.253 170,045 -0.02(-0.40%)
Mar 20, 2018 6.353 6.353 6.278 6.278 135,530 -0.07(-1.10%)
Mar 19, 2018 6.323 6.353 6.273 6.348 89,340 +0.02(+0.40%)
Mar 16, 2018 6.303 6.368 6.278 6.323 401,805 +0.02(+0.24%)
Mar 15, 2018 6.373 6.373 6.283 6.308 151,346 -0.05(-0.79%)
Mar 14, 2018 6.288 6.378 6.263 6.358 227,043 +0.07(+1.11%)
Mar 13, 2018 6.373 6.383 6.283 6.288 184,357 -0.07(-1.18%)
Mar 12, 2018 6.218 6.383 6.198 6.363 300,437 +0.17(+2.74%)
Mar 09, 2018 6.163 6.198 6.143 6.193 261,957 +0.03(+0.49%)
Mar 08, 2018 6.173 6.203 6.133 6.163 170,767 -0.01(-0.16%)
Mar 07, 2018 6.123 6.173 168,755 +0.00(+0.08%)
Mar 06, 2018 6.128 6.173 6.103 6.168 262,431 +0.04(+0.65%)
Mar 05, 2018 6.118 6.203 6.113 6.128 258,615 -0.03(-0.49%)
Mar 02, 2018 6.108 6.173 6.048 6.158 215,059 +0.01(+0.24%)
Mar 01, 2018 6.353 6.353 6.098 6.143 291,684 -0.01(-0.24%)
Feb 28, 2018 6.258 6.258 6.158 6.158 260,020 -0.09(-1.44%)
Feb 27, 2018 6.338 6.368 6.238 6.248 172,060 -0.08(-1.34%)
Feb 26, 2018 6.388 6.413 6.323 6.333 152,356 -0.03(-0.47%)
Feb 23, 2018 6.298 6.378 6.298 6.363 196,763 +0.07(+1.19%)
Feb 22, 2018 6.278 6.288 191,976 -0.01(-0.08%)
Feb 21, 2018 6.328 6.418 6.293 6.293 304,001 -0.03(-0.47%)
Feb 20, 2018 6.318 6.368 6.298 6.323 412,803 +0.00(+0.00%)
Feb 16, 2018 6.323 6.323 6.323 0 +0.05(+0.88%)
Feb 15, 2018 6.173 6.273 6.168 6.268 193,884 +0.09(+1.54%)
Feb 14, 2018 6.088 6.193 6.063 6.173 211,747 +0.04(+0.65%)
Feb 13, 2018 6.068 6.148 6.048 6.133 168,242 +0.06(+1.07%)
Feb 12, 2018 6.073 6.088 5.978 6.068 215,093 -0.00(-0.08%)
Feb 09, 2018 6.083 6.113 6.008 6.073 383,712 +0.04(+0.66%)
Feb 08, 2018 6.113 6.133 6.028 6.033 314,521 -0.09(-1.47%)
Feb 07, 2018 6.073 6.073 6.073 6.123 274,573 +0.05(+0.82%)
Feb 06, 2018 6.008 6.138 5.978 6.073 455,021 -0.05(-0.82%)
Feb 05, 2018 6.148 6.168 5.983 6.123 578,647 -0.06(-0.97%)
Feb 02, 2018 6.278 6.303 6.168 6.183 322,666 -0.10(-1.59%)
Feb 01, 2018 6.328 6.338 6.273 6.283 144,173 -0.05(-0.79%)
Jan 31, 2018 6.423 6.447 6.288 6.333 277,945 -0.07(-1.09%)
Jan 30, 2018 6.438 6.438 6.377 6.403 301,780 -0.04(-0.70%)
Jan 29, 2018 6.522 6.522 6.413 6.448 295,295 -0.09(-1.38%)
Jan 26, 2018 6.612 6.612 6.492 6.537 187,216 -0.06(-0.91%)
Jan 25, 2018 6.627 6.627 6.542 6.597 161,332 -0.02(-0.30%)
Jan 24, 2018 6.622 6.632 6.542 6.617 264,235 +0.00(+0.08%)
Jan 23, 2018 6.572 6.617 6.552 6.612 217,856 +0.03(+0.53%)
Jan 22, 2018 6.542 6.587 6.532 6.577 258,023 +0.04(+0.61%)
Jan 19, 2018 6.473 6.552 6.457 6.537 207,814 +0.05(+0.85%)
Jan 18, 2018 6.482 6.507 6.443 6.482 299,675 +0.01(+0.15%)
Jan 17, 2018 6.473 6.527 6.453 6.473 550,830 +0.03(+0.47%)
Jan 16, 2018 6.453 6.507 6.438 6.443 262,833 +0.00(+0.00%)
Jan 12, 2018 6.443 6.443 6.443 0 -0.02(-0.31%)
Jan 11, 2018 6.373 6.468 6.358 6.463 315,379 +0.10(+1.65%)
Jan 10, 2018 6.398 6.358 267,561 -0.00(-0.08%)
Jan 09, 2018 6.273 6.388 6.263 6.363 318,060 +0.09(+1.43%)
Jan 08, 2018 6.318 6.323 6.248 6.273 338,600 -0.02(-0.32%)
Jan 05, 2018 6.298 6.318 6.253 6.293 206,499 +0.02(+0.32%)
Jan 04, 2018 6.278 6.363 6.248 6.273 231,779 +0.00(+0.00%)
Jan 03, 2018 6.398 6.478 6.273 6.273 313,765 -0.12(-1.88%)
Jan 02, 2018 6.448 6.468 6.373 6.393 329,381 -0.05(-0.85%)
Dec 29, 2017 6.448 6.448 6.448 0 -0.07(-1.15%)
Dec 28, 2017 6.572 6.572 6.497 6.522 320,877 -0.01(-0.15%)
Dec 27, 2017 6.562 6.577 6.503 6.532 230,100 -0.03(-0.45%)
Dec 26, 2017 6.552 6.605 6.540 6.562 95,584 +0.02(+0.37%)
Dec 22, 2017 6.523 6.572 6.522 6.537 114,363 +0.01(+0.23%)
Dec 21, 2017 6.474 6.557 6.474 6.523 180,879 +0.05(+0.76%)
Dec 20, 2017 6.493 6.528 6.469 6.474 258,973 -0.01(-0.23%)
Dec 19, 2017 6.650 6.660 6.464 6.488 301,089 -0.16(-2.43%)
Dec 18, 2017 6.626 6.674 6.626 6.650 198,126 +0.05(+0.74%)
Dec 15, 2017 6.547 6.650 6.547 6.601 345,091 +0.06(+0.90%)
Dec 14, 2017 6.567 6.601 6.532 6.542 105,080 -0.03(-0.52%)
Dec 13, 2017 6.528 6.626 6.528 6.577 125,307 +0.04(+0.67%)
Dec 12, 2017 6.552 6.591 6.528 6.532 111,286 +0.01(+0.15%)
Dec 11, 2017 6.537 6.570 6.508 6.523 194,447 -0.02(-0.37%)
Dec 08, 2017 6.537 6.567 6.523 6.547 65,635 +0.00(+0.00%)
Dec 07, 2017 6.518 6.572 6.518 119,146 +0.00(+0.00%)
Dec 06, 2017 6.557 6.567 6.523 6.542 98,764 -0.01(-0.15%)
Dec 05, 2017 6.577 6.591 6.537 6.552 111,817 -0.01(-0.22%)
Dec 04, 2017 6.591 6.591 6.557 6.567 155,244 -0.00(-0.07%)
Dec 01, 2017 6.586 6.610 6.493 6.572 227,441 -0.03(-0.45%)
Nov 30, 2017 6.572 6.621 6.518 6.601 334,798 +0.04(+0.67%)
Nov 29, 2017 6.508 6.601 6.508 6.557 204,608 +0.04(+0.68%)
Nov 28, 2017 6.577 6.611 6.498 6.513 358,818 -0.07(-1.04%)
Nov 27, 2017 6.586 6.616 6.567 6.581 141,744 +0.00(+0.00%)
Nov 24, 2017 6.601 6.626 6.572 6.581 90,314 +0.01(+0.15%)
Nov 22, 2017 6.552 6.611 6.532 6.572 238,950 +0.03(+0.45%)
Nov 21, 2017 6.513 6.577 6.513 6.542 208,323 +0.03(+0.45%)
Nov 20, 2017 6.439 6.552 6.434 6.513 407,620 +0.07(+1.06%)
Nov 17, 2017 6.405 6.444 6.390 6.444 259,292 +0.01(+0.15%)
Nov 16, 2017 6.410 6.461 6.395 6.435 166,278 +0.04(+0.69%)
Nov 15, 2017 6.361 6.405 6.341 6.390 182,198 -0.00(-0.08%)
Nov 14, 2017 6.332 6.405 6.332 6.395 86,981 +0.03(+0.46%)
Nov 13, 2017 6.361 6.390 6.302 6.366 239,404 +0.00(+0.00%)
Nov 10, 2017 6.356 6.430 6.346 6.366 229,575 +0.01(+0.23%)
Nov 09, 2017 6.293 6.376 6.283 6.351 221,888 +0.02(+0.39%)
Nov 08, 2017 6.327 6.351 6.297 6.327 209,097 -0.02(-0.31%)
Nov 07, 2017 6.317 6.435 6.302 6.346 243,817 +0.01(+0.23%)
Nov 06, 2017 6.317 6.371 6.283 6.332 219,593 +0.00(+0.00%)
Nov 03, 2017 6.376 6.400 6.297 6.332 419,552 -0.05(-0.84%)
Nov 02, 2017 6.439 6.439 6.283 6.386 387,309 -0.06(-0.91%)
Nov 01, 2017 6.621 6.660 6.356 6.444 629,946 +0.09(+1.39%)
Oct 31, 2017 6.386 6.390 6.341 6.356 172,843 -0.02(-0.38%)
Oct 30, 2017 6.361 6.386 6.346 6.381 237,878 +0.01(+0.15%)
Oct 27, 2017 6.322 6.390 6.234 6.371 220,557 +0.06(+0.93%)
Oct 26, 2017 6.425 6.425 6.302 6.312 213,273 -0.09(-1.38%)
Oct 25, 2017 6.459 6.479 6.376 6.400 264,801 -0.06(-0.98%)
Oct 24, 2017 6.484 6.498 6.444 6.464 120,429 -0.02(-0.30%)
Oct 23, 2017 6.640 6.640 6.464 6.484 244,145 -0.16(-2.36%)
Oct 20, 2017 6.626 6.694 6.596 6.640 94,422 +0.02(+0.30%)
Oct 19, 2017 6.596 6.630 6.577 6.621 94,622 +0.01(+0.22%)
Oct 18, 2017 6.606 6.628 6.606 6.606 176,993 +0.00(+0.00%)
Oct 17, 2017 6.655 6.665 6.572 6.606 223,759 -0.03(-0.44%)
Oct 16, 2017 6.714 6.719 6.621 6.635 221,121 -0.04(-0.66%)
Oct 13, 2017 6.684 6.689 6.650 6.679 312,883 +0.04(+0.59%)
Oct 12, 2017 6.630 6.650 6.591 6.640 185,925 +0.03(+0.52%)
Oct 11, 2017 6.611 6.650 6.601 6.606 137,989 +0.00(+0.07%)
Oct 10, 2017 6.645 6.650 6.591 6.601 216,934 -0.03(-0.52%)
Oct 09, 2017 6.630 6.660 6.626 6.635 91,514 -0.01(-0.22%)
Oct 06, 2017 6.689 6.689 6.626 6.650 157,260 -0.03(-0.51%)
Oct 05, 2017 6.650 6.684 6.635 6.684 194,189 +0.05(+0.74%)
Oct 04, 2017 6.611 6.638 6.601 6.635 221,966 +0.02(+0.37%)
Oct 03, 2017 6.581 6.611 6.562 6.611 224,261 +0.03(+0.52%)
Oct 02, 2017 6.523 6.586 6.523 6.577 153,264 +0.06(+0.90%)
Sep 29, 2017 6.508 6.532 6.508 6.518 182,570 -0.01(-0.22%)
Sep 28, 2017 6.420 6.532 6.366 6.532 195,588 +0.11(+1.68%)
Sep 27, 2017 6.434 6.463 6.403 6.425 315,906 +0.01(+0.22%)
Sep 26, 2017 6.401 6.449 6.374 6.410 183,686 +0.03(+0.53%)
Sep 25, 2017 6.324 6.396 6.314 6.377 109,079 +0.05(+0.76%)
Sep 22, 2017 6.358 6.386 6.314 6.329 255,670 -0.03(-0.45%)
Sep 21, 2017 6.329 6.382 6.329 6.358 99,333 +0.01(+0.23%)
Sep 20, 2017 6.319 6.362 6.319 6.343 204,132 +0.02(+0.30%)
Sep 19, 2017 6.314 6.358 6.308 6.324 122,071 +0.01(+0.15%)
Sep 18, 2017 6.242 6.324 6.242 6.314 119,210 +0.08(+1.23%)
Sep 15, 2017 6.271 6.334 6.194 6.238 761,182 -0.03(-0.46%)
Sep 14, 2017 6.242 6.286 6.238 6.266 140,355 +0.03(+0.46%)
Sep 13, 2017 6.295 6.329 6.238 6.238 205,393 -0.06(-0.99%)
Sep 12, 2017 6.300 6.344 6.286 6.300 123,282 +0.01(+0.23%)
Sep 11, 2017 6.262 6.317 6.228 6.286 156,315 +0.04(+0.69%)
Sep 08, 2017 6.228 6.304 6.199 6.242 178,255 +0.02(+0.31%)
Sep 07, 2017 6.223 6.238 6.194 6.223 181,586 +0.01(+0.15%)
Sep 06, 2017 6.233 6.276 6.199 6.214 129,178 -0.02(-0.31%)
Sep 05, 2017 6.353 6.367 6.190 6.233 835,441 -0.12(-1.96%)
Sep 01, 2017 6.329 6.367 6.319 6.358 124,372 +0.03(+0.45%)
Aug 31, 2017 6.314 6.358 6.290 6.329 205,493 +0.03(+0.46%)
Aug 30, 2017 6.334 6.350 6.295 6.300 119,481 -0.02(-0.38%)
Aug 29, 2017 6.410 6.430 6.324 6.324 167,674 -0.08(-1.27%)
Aug 28, 2017 6.401 6.415 6.377 6.406 113,793 +0.01(+0.23%)
Aug 25, 2017 6.386 6.406 6.348 6.391 111,953 +0.03(+0.45%)
Aug 24, 2017 6.353 6.396 6.348 6.362 148,096 +0.01(+0.23%)
Aug 23, 2017 6.295 6.396 6.295 6.348 134,622 +0.03(+0.46%)
Aug 22, 2017 6.310 6.348 6.310 6.319 140,253 +0.02(+0.30%)
Aug 21, 2017 6.310 6.329 6.271 6.300 92,070 -0.01(-0.23%)
Aug 18, 2017 6.262 6.343 6.262 6.314 184,712 +0.01(+0.23%)
Aug 17, 2017 6.362 6.377 6.300 6.300 171,942 -0.10(-1.50%)
Aug 16, 2017 6.358 6.420 6.338 6.396 147,695 +0.01(+0.23%)
Aug 15, 2017 6.367 6.406 6.324 6.382 155,628 +0.02(+0.30%)
Aug 14, 2017 6.300 6.420 6.300 6.362 298,816 +0.07(+1.14%)
Aug 11, 2017 6.329 6.360 6.257 6.290 161,520 -0.04(-0.68%)
Aug 10, 2017 6.377 6.391 6.286 6.334 357,238 -0.04(-0.68%)
Aug 09, 2017 6.334 6.396 6.286 6.377 170,961 -0.03(-0.45%)
Aug 08, 2017 6.425 6.473 6.386 6.406 300,568 -0.02(-0.30%)
Aug 07, 2017 6.358 6.492 6.300 6.425 495,683 +0.13(+2.14%)
Aug 04, 2017 6.276 6.314 6.228 6.290 249,578 +0.02(+0.31%)
Aug 03, 2017 6.190 6.319 6.190 6.271 181,279 +0.09(+1.48%)
Aug 02, 2017 6.194 6.194 6.137 6.180 144,503 -0.01(-0.16%)
Aug 01, 2017 6.151 6.233 6.132 6.190 132,563 +0.05(+0.78%)
Jul 31, 2017 6.204 6.214 6.118 6.142 320,043 -0.06(-1.01%)
Jul 28, 2017 6.151 6.214 6.137 6.204 171,173 +0.05(+0.78%)
Jul 27, 2017 6.194 6.214 6.142 6.156 222,547 -0.03(-0.47%)
Jul 26, 2017 6.228 6.238 6.170 6.185 354,097 -0.04(-0.69%)
Jul 25, 2017 6.276 6.329 6.218 6.228 161,017 -0.07(-1.07%)
Jul 24, 2017 6.214 6.324 6.214 6.295 162,211 +0.08(+1.31%)
Jul 21, 2017 6.233 6.308 6.190 6.214 232,947 +0.02(+0.31%)
Jul 20, 2017 6.190 6.220 6.151 6.194 126,546 +0.00(+0.08%)
Jul 19, 2017 6.166 6.228 6.146 6.190 307,359 +0.02(+0.39%)
Jul 18, 2017 6.223 6.223 6.142 6.166 260,578 -0.05(-0.85%)
Jul 17, 2017 6.209 6.281 6.185 6.218 230,396 +0.05(+0.78%)
Jul 14, 2017 6.194 6.247 6.151 6.170 257,833 -0.02(-0.39%)
Jul 13, 2017 6.238 6.238 6.180 6.194 200,937 -0.04(-0.69%)
Jul 12, 2017 6.286 6.358 6.230 6.238 137,027 -0.01(-0.15%)
Jul 11, 2017 6.166 6.286 6.146 6.247 227,251 +0.09(+1.48%)
Jul 10, 2017 6.262 6.262 6.137 6.156 321,693 -0.11(-1.76%)
Jul 07, 2017 6.266 6.305 6.247 6.266 194,065 -0.00(-0.08%)
Jul 06, 2017 6.305 6.329 6.257 6.271 156,259 -0.07(-1.06%)
Jul 05, 2017 6.382 6.382 6.305 6.338 175,398 -0.04(-0.68%)
Jul 03, 2017 6.300 6.410 6.276 6.382 130,483 +0.10(+1.60%)
Jun 30, 2017 6.310 6.329 6.266 6.281 237,246 -0.03(-0.46%)
Jun 29, 2017 6.377 6.377 6.247 6.310 124,497 -0.07(-1.05%)
Jun 28, 2017 6.377 6.420 6.300 6.377 160,828 +0.07(+1.06%)
Jun 27, 2017 6.375 6.413 6.305 6.310 283,692 -0.10(-1.61%)
Jun 26, 2017 6.343 6.427 6.343 6.413 138,183 +0.08(+1.19%)
Jun 23, 2017 6.390 6.413 6.328 6.338 503,123 -0.03(-0.52%)
Jun 22, 2017 6.338 6.413 6.324 6.371 98,072 +0.04(+0.59%)
Jun 21, 2017 6.422 6.484 6.305 6.333 189,889 -0.08(-1.32%)
Jun 20, 2017 6.484 6.507 6.342 6.418 286,462 -0.06(-0.87%)
Jun 19, 2017 6.465 6.516 6.441 6.474 310,860 -0.03(-0.51%)
Jun 16, 2017 6.319 6.516 6.278 6.507 1,046,959 +0.14(+2.22%)
Jun 15, 2017 6.319 6.371 6.319 6.366 191,061 +0.04(+0.59%)
Jun 14, 2017 6.295 6.371 6.295 6.328 170,321 +0.01(+0.22%)
Jun 13, 2017 6.286 6.338 6.225 6.314 160,527 +0.00(+0.07%)
Jun 12, 2017 6.300 6.380 6.239 6.310 209,599 +0.04(+0.60%)
Jun 09, 2017 6.248 6.318 6.247 6.272 235,209 +0.02(+0.38%)
Jun 08, 2017 6.187 6.310 6.187 6.248 155,899 +0.06(+0.91%)
Jun 07, 2017 6.159 6.197 6.133 6.192 104,336 +0.04(+0.61%)
Jun 06, 2017 6.216 6.253 6.131 6.154 164,489 -0.08(-1.28%)
Jun 05, 2017 6.328 6.347 6.230 6.234 120,736 -0.12(-1.85%)
Jun 02, 2017 6.291 6.394 6.291 6.352 208,178 +0.08(+1.27%)
Jun 01, 2017 6.201 6.319 6.201 6.272 288,614 +0.05(+0.83%)
May 31, 2017 6.201 6.230 6.159 6.220 251,567 +0.03(+0.53%)
May 30, 2017 6.169 6.192 6.117 6.187 147,810 +0.02(+0.30%)
May 26, 2017 6.164 6.183 6.117 6.169 127,491 -0.00(-0.08%)
May 25, 2017 6.183 6.200 6.131 6.173 214,438 -0.01(-0.23%)
May 24, 2017 6.211 6.220 6.159 6.187 129,833 -0.01(-0.15%)
May 23, 2017 6.187 6.211 6.150 6.197 119,796 +0.02(+0.30%)
May 22, 2017 6.126 6.201 6.122 6.178 190,801 +0.08(+1.31%)
May 19, 2017 6.084 6.114 5.971 6.098 357,716 +0.01(+0.23%)
May 18, 2017 6.056 6.131 6.032 6.084 133,674 +0.02(+0.31%)
May 17, 2017 6.065 6.107 6.023 6.065 245,674 -0.02(-0.39%)
May 16, 2017 6.098 6.150 6.089 6.089 178,023 -0.03(-0.46%)
May 15, 2017 6.126 6.173 6.084 6.117 230,553 +0.02(+0.31%)
May 12, 2017 6.187 6.197 6.070 6.098 276,442 -0.07(-1.07%)
May 11, 2017 6.173 6.216 6.131 6.164 246,995 +0.02(+0.31%)
May 10, 2017 6.136 6.159 6.103 6.145 225,802 +0.02(+0.38%)
May 09, 2017 6.192 6.225 6.089 6.122 284,511 -0.08(-1.29%)
May 08, 2017 6.178 6.230 6.136 6.201 244,940 +0.02(+0.38%)
May 05, 2017 6.159 6.211 6.112 6.178 254,951 +0.03(+0.46%)
May 04, 2017 6.164 6.206 6.060 6.150 364,979 -0.01(-0.15%)
May 03, 2017 6.310 6.324 6.159 6.159 530,275 -0.15(-2.38%)
May 02, 2017 6.484 6.634 6.305 6.310 515,886 -0.32(-4.76%)
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.