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 (%)
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%)
Feb 02, 2015 4.668 4.792 4.656 4.737 687,458 +0.07(+1.50%)
Jan 30, 2015 4.687 4.699 4.656 4.668 306,236 -0.04(-0.82%)
Jan 29, 2015 4.691 4.706 4.644 4.706 215,082 +0.02(+0.50%)
Jan 28, 2015 4.687 4.691 4.648 4.683 344,948 +0.01(+0.17%)
Jan 27, 2015 4.714 4.714 4.660 4.675 193,767 -0.06(-1.23%)
Jan 26, 2015 4.664 4.737 4.656 4.733 250,920 +0.06(+1.33%)
Jan 23, 2015 4.714 4.726 4.668 4.671 180,596 -0.05(-1.15%)
Jan 22, 2015 4.679 4.730 4.679 4.726 202,867 +0.06(+1.33%)
Jan 21, 2015 4.691 4.733 4.625 4.664 204,442 -0.02(-0.50%)
Jan 20, 2015 4.765 4.792 4.671 4.687 255,191 -0.10(-2.19%)
Jan 16, 2015 4.714 4.799 4.675 4.792 327,213 +0.07(+1.48%)
Jan 15, 2015 4.722 4.733 4.636 4.722 352,386 +0.03(+0.58%)
Jan 14, 2015 4.605 4.702 4.547 4.695 407,034 +0.08(+1.77%)
Jan 13, 2015 4.532 4.613 4.508 4.613 453,796 +0.10(+2.15%)
Jan 12, 2015 4.512 4.543 4.462 4.516 192,756 +0.02(+0.34%)
Jan 09, 2015 4.532 4.555 4.477 4.501 138,789 -0.03(-0.77%)
Jan 08, 2015 4.540 4.543 4.493 4.536 251,557 +0.02(+0.52%)
Jan 07, 2015 4.454 4.516 4.408 4.512 241,023 +0.08(+1.84%)
Jan 06, 2015 4.466 4.484 4.326 4.431 437,223 -0.02(-0.52%)
Jan 05, 2015 4.474 4.516 4.439 4.454 292,746 -0.05(-1.03%)
Jan 02, 2015 4.477 4.516 4.439 4.501 112,659 +0.05(+1.05%)
Dec 31, 2014 4.516 4.454 4.454 4.454 523,207 -0.05(-1.03%)
Dec 30, 2014 4.470 4.528 4.442 4.501 386,029 +0.00(+0.00%)
Dec 29, 2014 4.466 4.536 4.456 4.501 387,926 +0.02(+0.43%)
Dec 26, 2014 4.496 4.515 4.474 4.481 272,216 -0.00(-0.08%)
Dec 24, 2014 4.500 4.485 4.485 4.485 303,867 -0.03(-0.59%)
Dec 23, 2014 4.500 4.512 4.466 4.512 284,811 +0.04(+0.85%)
Dec 22, 2014 4.519 4.557 4.456 4.474 436,502 -0.03(-0.76%)
Dec 19, 2014 4.500 4.550 4.481 4.508 515,679 +0.01(+0.17%)
Dec 18, 2014 4.523 4.528 4.462 4.500 617,119 +0.02(+0.42%)
Dec 17, 2014 4.390 4.481 4.367 4.481 490,998 +0.11(+2.52%)
Dec 16, 2014 4.394 4.440 4.367 4.371 411,697 -0.02(-0.52%)
Dec 15, 2014 4.493 4.493 4.379 4.394 435,643 -0.07(-1.62%)
Dec 12, 2014 4.500 4.534 4.466 4.466 222,897 -0.08(-1.75%)
Dec 11, 2014 4.523 4.572 4.519 4.546 616,602 +0.04(+0.93%)
Dec 10, 2014 4.569 4.591 4.493 4.504 423,570 -0.08(-1.74%)
Dec 09, 2014 4.489 4.599 4.481 4.584 478,048 +0.07(+1.60%)
Dec 08, 2014 4.512 4.537 4.481 4.512 461,420 +0.00(+0.00%)
Dec 05, 2014 4.531 4.550 4.504 4.512 320,221 -0.03(-0.59%)
Dec 04, 2014 4.542 4.553 4.504 4.538 343,865 -0.01(-0.25%)
Dec 03, 2014 4.534 4.565 4.531 4.550 205,002 +0.01(+0.17%)
Dec 02, 2014 4.489 4.550 4.489 4.542 125,009 +0.05(+1.10%)
Dec 01, 2014 4.512 4.542 4.493 4.493 708,013 -0.05(-1.00%)
Nov 28, 2014 4.542 4.557 4.519 4.538 133,472 +0.00(+0.08%)
Nov 26, 2014 4.515 4.534 4.534 4.534 177,738 +0.03(+0.76%)
Nov 25, 2014 4.496 4.500 4.478 4.500 210,724 +0.00(+0.00%)
Nov 24, 2014 4.489 4.500 4.474 4.500 249,681 +0.02(+0.34%)
Nov 21, 2014 4.565 4.565 4.485 4.485 190,372 -0.04(-0.92%)
Nov 20, 2014 4.496 4.537 4.485 4.527 241,590 +0.03(+0.76%)
Nov 19, 2014 4.569 4.572 4.492 4.493 184,674 -0.07(-1.58%)
Nov 18, 2014 4.542 4.576 4.531 4.565 268,901 +0.04(+0.84%)
Nov 17, 2014 4.523 4.557 4.500 4.527 209,784 -0.02(-0.50%)
Nov 14, 2014 4.576 4.576 4.542 4.550 258,613 -0.01(-0.25%)
Nov 13, 2014 4.576 4.587 4.546 4.561 235,547 +0.00(+0.00%)
Nov 12, 2014 4.538 4.591 4.531 4.561 347,174 +0.02(+0.50%)
Nov 11, 2014 4.557 4.572 4.523 4.538 629,718 -0.06(-1.32%)
Nov 10, 2014 4.534 4.599 4.505 4.599 676,381 +0.02(+0.50%)
Nov 07, 2014 4.527 4.591 4.515 4.576 372,621 +0.06(+1.26%)
Nov 06, 2014 4.584 4.591 4.515 4.519 456,919 -0.05(-1.16%)
Nov 05, 2014 4.538 4.588 4.538 4.572 154,708 +0.02(+0.42%)
Nov 04, 2014 4.561 4.572 4.523 4.553 305,749 -0.01(-0.25%)
Nov 03, 2014 4.610 4.626 4.553 4.565 293,787 -0.05(-1.15%)
Oct 31, 2014 4.629 4.633 4.589 4.618 247,056 +0.04(+0.83%)
Oct 30, 2014 4.576 4.610 4.538 4.580 502,315 +0.00(+0.08%)
Oct 29, 2014 4.652 4.664 4.572 4.576 364,361 -0.06(-1.31%)
Oct 28, 2014 4.572 4.637 4.534 4.637 266,963 +0.08(+1.75%)
Oct 27, 2014 4.542 4.546 4.546 4.557 289,308 +0.01(+0.25%)
Oct 24, 2014 4.584 4.591 4.531 4.546 140,105 -0.03(-0.58%)
Oct 23, 2014 4.542 4.591 4.527 4.572 297,810 +0.06(+1.35%)
Oct 22, 2014 4.607 4.629 4.508 4.512 391,446 -0.06(-1.25%)
Oct 21, 2014 4.546 4.599 4.515 4.569 434,672 +0.03(+0.67%)
Oct 20, 2014 4.485 4.550 4.485 4.538 252,349 +0.05(+1.19%)
Oct 17, 2014 4.504 4.504 4.466 4.485 275,805 +0.02(+0.34%)
Oct 16, 2014 4.443 4.512 4.440 4.470 549,839 +0.01(+0.26%)
Oct 15, 2014 4.436 4.481 4.409 4.459 371,084 +0.01(+0.26%)
Oct 14, 2014 4.455 4.504 4.421 4.447 389,605 +0.00(+0.00%)
Oct 13, 2014 4.436 4.474 4.409 4.447 378,417 +0.02(+0.43%)
Oct 10, 2014 4.398 4.462 4.386 4.428 633,710 +0.01(+0.26%)
Oct 09, 2014 4.466 4.496 4.417 4.417 245,434 -0.05(-1.02%)
Oct 08, 2014 4.394 4.500 4.333 4.462 394,532 +0.07(+1.56%)
Oct 07, 2014 4.394 4.428 4.390 4.394 218,931 -0.01(-0.17%)
Oct 06, 2014 4.398 4.459 4.383 4.402 256,270 +0.02(+0.35%)
Oct 03, 2014 4.470 4.470 4.379 4.386 425,300 -0.05(-1.20%)
Oct 02, 2014 4.459 4.462 4.394 4.440 313,588 -0.01(-0.17%)
Oct 01, 2014 4.451 4.474 4.424 4.447 447,709 +0.01(+0.17%)
Sep 30, 2014 4.504 4.504 4.440 4.440 931,297 -0.06(-1.35%)
Sep 29, 2014 4.527 4.527 4.474 4.500 441,702 -0.05(-1.00%)
Sep 26, 2014 4.508 4.553 4.481 4.546 297,631 +0.04(+0.93%)
Sep 25, 2014 4.512 4.534 4.467 4.504 416,509 +0.00(+0.00%)
Sep 24, 2014 4.504 4.523 4.493 4.504 411,490 +0.00(+0.08%)
Sep 23, 2014 4.523 4.523 4.497 4.500 341,003 -0.02(-0.41%)
Sep 22, 2014 4.519 4.537 4.508 4.519 293,645 +0.00(+0.00%)
Sep 19, 2014 4.578 4.582 4.512 4.519 1,023,369 -0.06(-1.30%)
Sep 18, 2014 4.601 4.601 4.556 4.578 231,421 -0.01(-0.16%)
Sep 17, 2014 4.601 4.627 4.567 4.586 150,931 -0.03(-0.56%)
Sep 16, 2014 4.578 4.616 4.560 4.612 239,533 +0.05(+1.06%)
Sep 15, 2014 4.627 4.627 4.556 4.564 475,085 -0.05(-1.05%)
Sep 12, 2014 4.649 4.649 4.601 4.612 370,918 -0.03(-0.64%)
Sep 11, 2014 4.631 4.660 4.619 4.642 177,194 +0.01(+0.32%)
Sep 10, 2014 4.634 4.653 4.616 4.627 195,834 -0.01(-0.16%)
Sep 09, 2014 4.668 4.686 4.619 4.634 726,524 -0.05(-1.03%)
Sep 08, 2014 4.668 4.690 4.664 4.683 257,023 +0.01(+0.16%)
Sep 05, 2014 4.660 4.694 4.649 4.675 251,879 +0.00(+0.08%)
Sep 04, 2014 4.679 4.701 4.679 4.671 252,420 +0.01(+0.24%)
Sep 03, 2014 4.686 4.697 4.649 4.660 487,353 -0.01(-0.24%)
Sep 02, 2014 4.697 4.697 4.634 4.671 365,645 -0.01(-0.24%)
Aug 29, 2014 4.660 4.683 4.683 4.683 393,352 +0.02(+0.48%)
Aug 28, 2014 4.634 4.668 4.605 4.660 320,704 +0.00(+0.00%)
Aug 27, 2014 4.664 4.679 4.649 4.660 254,603 +0.01(+0.16%)
Aug 26, 2014 4.627 4.675 4.627 4.653 693,975 +0.04(+0.81%)
Aug 25, 2014 4.608 4.638 4.608 4.616 389,682 +0.01(+0.24%)
Aug 22, 2014 4.590 4.623 4.583 4.605 289,591 +0.00(+0.00%)
Aug 21, 2014 4.608 4.608 4.578 4.605 203,957 +0.00(+0.08%)
Aug 20, 2014 4.634 4.634 4.593 4.601 119,616 -0.03(-0.72%)
Aug 19, 2014 4.716 4.716 4.597 4.634 227,235 +0.03(+0.65%)
Aug 18, 2014 4.605 4.638 4.571 4.605 511,285 +0.01(+0.32%)
Aug 15, 2014 4.649 4.649 4.571 4.590 409,863 -0.02(-0.40%)
Aug 14, 2014 4.605 4.623 4.560 4.608 683,478 +0.01(+0.32%)
Aug 13, 2014 4.593 4.593 4.560 4.593 211,557 +0.02(+0.41%)
Aug 12, 2014 4.593 4.601 4.564 4.575 159,661 -0.01(-0.32%)
Aug 11, 2014 4.560 4.616 4.560 4.590 132,841 +0.03(+0.65%)
Aug 08, 2014 4.552 4.582 4.541 4.560 151,874 -0.00(-0.08%)
Aug 07, 2014 4.645 4.709 4.530 4.564 388,061 -0.07(-1.52%)
Aug 06, 2014 4.545 4.642 4.538 4.634 176,309 +0.07(+1.63%)
Aug 05, 2014 4.571 4.582 4.541 4.560 126,200 -0.02(-0.49%)
Aug 04, 2014 4.541 4.590 4.508 4.582 276,492 +0.04(+0.98%)
Aug 01, 2014 4.560 4.571 4.519 4.538 305,018 -0.01(-0.16%)
Jul 31, 2014 4.538 4.556 4.493 4.545 682,846 +0.00(+0.08%)
Jul 30, 2014 4.634 4.638 4.530 4.541 1,116,580 -0.07(-1.45%)
Jul 29, 2014 4.616 4.690 4.601 4.608 452,360 -0.01(-0.24%)
Jul 28, 2014 4.631 4.657 4.608 4.619 313,447 -0.02(-0.48%)
Jul 25, 2014 4.657 4.694 4.634 4.642 237,662 -0.04(-0.79%)
Jul 24, 2014 4.735 4.750 4.671 4.679 192,500 -0.04(-0.87%)
Jul 23, 2014 4.716 4.757 4.690 4.720 227,509 +0.00(+0.00%)
Jul 22, 2014 4.727 4.755 4.712 4.720 275,583 -0.01(-0.24%)
Jul 21, 2014 4.705 4.764 4.690 4.731 232,411 +0.00(+0.08%)
Jul 18, 2014 4.686 4.746 4.683 4.727 281,277 +0.03(+0.71%)
Jul 17, 2014 4.742 4.761 4.681 4.694 732,054 -0.03(-0.63%)
Jul 16, 2014 4.742 4.757 4.699 4.724 455,538 -0.01(-0.31%)
Jul 15, 2014 4.735 4.753 4.701 4.738 238,568 +0.01(+0.24%)
Jul 14, 2014 4.742 4.768 4.686 4.727 345,260 +0.01(+0.16%)
Jul 11, 2014 4.712 4.735 4.690 4.720 154,593 +0.01(+0.16%)
Jul 10, 2014 4.664 4.720 4.657 4.712 471,218 +0.02(+0.40%)
Jul 09, 2014 4.668 4.699 4.631 4.694 224,955 +0.04(+0.96%)
Jul 08, 2014 4.634 4.653 4.612 4.649 334,518 +0.01(+0.32%)
Jul 07, 2014 4.634 4.675 4.619 4.634 251,890 -0.02(-0.40%)
Jul 03, 2014 4.701 4.653 4.653 4.653 179,334 -0.05(-1.03%)
Jul 02, 2014 4.645 4.711 4.645 4.701 368,694 +0.05(+1.04%)
Jul 01, 2014 4.616 4.701 4.598 4.653 593,088 +0.04(+0.81%)
Jun 30, 2014 4.627 4.634 4.582 4.616 859,075 -0.01(-0.16%)
Jun 27, 2014 4.619 4.694 4.599 4.623 2,286,447 -0.01(-0.32%)
Jun 26, 2014 4.601 4.638 4.564 4.638 334,588 +0.06(+1.38%)
Jun 25, 2014 4.608 4.622 4.564 4.575 593,604 -0.04(-0.87%)
Jun 24, 2014 4.659 4.666 4.589 4.615 548,103 -0.04(-0.86%)
Jun 23, 2014 4.648 4.680 4.608 4.655 444,395 +0.02(+0.47%)
Jun 20, 2014 4.644 4.670 4.615 4.633 587,859 -0.02(-0.39%)
Jun 19, 2014 4.659 4.677 4.633 4.651 213,767 +0.00(+0.08%)
Jun 18, 2014 4.600 4.655 4.579 4.648 379,472 +0.06(+1.27%)
Jun 17, 2014 4.560 4.633 4.557 4.589 346,683 +0.01(+0.16%)
Jun 16, 2014 4.549 4.606 4.513 4.582 542,559 +0.04(+0.88%)
Jun 13, 2014 4.553 4.567 4.527 4.542 348,017 -0.00(-0.08%)
Jun 12, 2014 4.549 4.557 4.520 4.546 428,780 +0.00(+0.08%)
Jun 11, 2014 4.586 4.593 4.527 4.542 330,427 -0.05(-1.11%)
Jun 10, 2014 4.586 4.611 4.572 4.593 676,205 -0.00(-0.08%)
Jun 06, 2014 4.557 4.615 4.549 4.597 688,062 +0.05(+1.20%)
Jun 05, 2014 4.524 4.567 4.513 4.542 400,104 +0.02(+0.48%)
Jun 04, 2014 4.535 4.575 4.505 4.520 454,734 -0.01(-0.24%)
Jun 03, 2014 4.553 4.560 4.502 4.531 679,157 -0.02(-0.48%)
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.