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 )

6.855 -0.145 (-2.07%)
Streaming Delayed Price Updated: 3:10 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 (%)
May 31, 2019 8.205 8.205 8.127 8.183 196,437 -0.06(-0.74%)
May 30, 2019 8.317 8.361 8.228 8.244 237,459 -0.07(-0.87%)
May 29, 2019 8.423 8.423 8.300 8.317 255,576 -0.12(-1.39%)
May 28, 2019 8.428 8.467 8.406 8.434 563,796 +0.01(+0.07%)
May 24, 2019 8.412 8.428 8.373 8.428 97,411 +0.07(+0.80%)
May 23, 2019 8.350 8.361 8.317 8.361 144,412 +0.01(+0.07%)
May 22, 2019 8.361 8.378 8.317 8.356 206,356 -0.02(-0.20%)
May 21, 2019 8.389 8.412 8.356 8.373 163,654 +0.00(+0.00%)
May 20, 2019 8.334 8.373 8.328 8.373 206,693 +0.03(+0.33%)
May 17, 2019 8.306 8.451 8.306 8.345 323,987 +0.01(+0.13%)
May 16, 2019 8.395 8.462 8.317 8.334 228,949 -0.06(-0.73%)
May 15, 2019 8.334 8.406 8.334 8.395 180,532 +0.03(+0.33%)
May 14, 2019 8.283 8.373 8.283 8.367 216,009 +0.11(+1.35%)
May 13, 2019 8.211 8.361 8.177 8.256 287,017 -0.04(-0.54%)
May 10, 2019 8.256 8.339 8.239 8.300 312,326 +0.04(+0.54%)
May 09, 2019 8.228 8.281 8.189 8.256 340,762 -0.03(-0.34%)
May 08, 2019 8.367 8.367 8.283 8.283 162,906 -0.07(-0.80%)
May 07, 2019 8.373 8.445 8.334 8.350 410,075 -0.06(-0.66%)
May 06, 2019 8.350 8.479 8.339 8.406 233,873 -0.03(-0.40%)
May 03, 2019 8.345 8.484 8.345 8.439 221,373 +0.08(+1.00%)
May 02, 2019 8.322 8.378 8.311 8.356 415,910 +0.04(+0.47%)
May 01, 2019 8.445 8.545 8.289 8.317 535,351 -0.16(-1.84%)
Apr 30, 2019 8.490 8.512 8.428 8.473 215,960 +0.00(+0.00%)
Apr 29, 2019 8.462 8.540 8.423 8.473 309,402 +0.01(+0.13%)
Apr 26, 2019 8.484 8.535 8.456 8.462 328,471 -0.02(-0.26%)
Apr 25, 2019 8.484 8.512 8.395 8.484 270,496 -0.04(-0.46%)
Apr 24, 2019 8.573 8.629 8.506 8.523 248,447 -0.04(-0.52%)
Apr 23, 2019 8.573 8.596 8.523 8.568 308,855 +0.03(+0.33%)
Apr 22, 2019 8.545 8.557 8.451 8.540 285,756 -0.02(-0.26%)
Apr 18, 2019 8.596 8.596 8.540 8.562 203,971 -0.04(-0.45%)
Apr 17, 2019 8.646 8.646 8.568 8.601 205,661 +0.02(+0.19%)
Apr 16, 2019 8.629 8.651 8.557 8.584 221,988 -0.01(-0.13%)
Apr 15, 2019 8.596 8.607 8.554 8.596 188,911 +0.02(+0.26%)
Apr 12, 2019 8.623 8.623 8.562 8.573 211,147 -0.04(-0.45%)
Apr 11, 2019 8.607 8.635 8.579 8.612 201,652 +0.02(+0.19%)
Apr 10, 2019 8.623 8.623 8.562 8.596 242,861 +0.00(+0.00%)
Apr 09, 2019 8.596 8.623 8.568 8.596 307,249 +0.00(+0.00%)
Apr 08, 2019 8.607 8.635 8.562 8.596 343,451 -0.01(-0.13%)
Apr 05, 2019 8.596 8.635 8.557 8.607 308,379 +0.05(+0.59%)
Apr 04, 2019 8.568 8.584 8.529 8.557 342,683 +0.02(+0.20%)
Apr 03, 2019 8.501 8.557 8.467 8.540 368,326 +0.08(+0.92%)
Apr 02, 2019 8.479 8.495 8.434 8.462 269,940 -0.02(-0.20%)
Apr 01, 2019 8.456 8.506 8.400 8.479 412,694 +0.01(+0.13%)
Mar 29, 2019 8.529 8.529 8.431 8.467 350,178 -0.03(-0.33%)
Mar 28, 2019 8.467 8.512 8.400 8.495 398,753 +0.08(+0.99%)
Mar 27, 2019 8.384 8.412 8.363 8.412 556,965 +0.04(+0.46%)
Mar 26, 2019 8.352 8.379 8.313 8.373 315,930 +0.07(+0.79%)
Mar 25, 2019 8.264 8.395 8.221 8.308 438,555 +0.05(+0.59%)
Mar 22, 2019 8.357 8.379 8.248 8.259 545,920 -0.11(-1.30%)
Mar 21, 2019 8.368 8.450 8.335 8.368 503,343 +0.03(+0.33%)
Mar 20, 2019 8.346 8.390 8.286 8.341 327,941 +0.01(+0.07%)
Mar 19, 2019 8.455 8.472 8.303 8.335 425,218 -0.11(-1.36%)
Mar 18, 2019 8.466 8.466 8.357 8.450 465,184 +0.05(+0.65%)
Mar 15, 2019 8.455 8.472 8.292 8.395 857,011 -0.04(-0.52%)
Mar 14, 2019 8.330 8.450 8.303 8.439 250,698 +0.04(+0.45%)
Mar 13, 2019 8.379 8.455 8.363 8.401 287,086 +0.02(+0.26%)
Mar 12, 2019 8.379 8.390 8.335 8.379 287,915 +0.03(+0.39%)
Mar 11, 2019 8.286 8.368 8.248 8.346 580,516 +0.18(+2.20%)
Mar 08, 2019 8.112 8.188 8.057 8.166 211,548 +0.03(+0.34%)
Mar 07, 2019 8.248 8.281 8.133 8.139 197,184 -0.11(-1.32%)
Mar 06, 2019 8.308 8.313 8.226 8.248 222,361 -0.03(-0.33%)
Mar 05, 2019 8.286 8.297 8.248 8.275 121,349 -0.01(-0.13%)
Mar 04, 2019 8.292 8.333 8.250 8.286 297,316 +0.00(+0.00%)
Mar 01, 2019 8.368 8.395 8.193 8.286 469,660 -0.04(-0.46%)
Feb 28, 2019 8.259 8.406 8.259 8.324 686,518 +0.08(+0.93%)
Feb 27, 2019 8.188 8.275 8.177 8.248 615,871 +0.03(+0.33%)
Feb 26, 2019 8.237 8.264 8.188 8.221 581,319 -0.01(-0.07%)
Feb 25, 2019 8.275 8.319 8.150 8.226 566,172 +0.00(+0.00%)
Feb 22, 2019 8.128 8.368 8.117 8.226 781,851 +0.12(+1.48%)
Feb 21, 2019 7.801 8.123 7.664 8.106 1,322,969 +0.45(+5.92%)
Feb 20, 2019 7.686 7.686 7.632 7.653 243,123 -0.04(-0.57%)
Feb 19, 2019 7.664 7.746 7.653 7.697 269,046 +0.04(+0.50%)
Feb 15, 2019 7.670 7.697 7.621 7.659 249,312 +0.03(+0.36%)
Feb 14, 2019 7.697 7.697 7.621 7.632 231,295 -0.10(-1.27%)
Feb 13, 2019 7.719 7.741 7.647 7.730 437,363 +0.04(+0.57%)
Feb 12, 2019 7.730 7.735 7.648 7.686 312,608 -0.05(-0.63%)
Feb 11, 2019 7.730 7.741 7.670 7.735 270,351 +0.01(+0.07%)
Feb 08, 2019 7.702 7.752 7.648 7.730 184,234 +0.03(+0.43%)
Feb 07, 2019 7.773 7.773 7.692 7.697 183,948 -0.06(-0.77%)
Feb 06, 2019 7.844 7.844 7.724 7.757 323,638 -0.09(-1.11%)
Feb 05, 2019 7.806 7.855 7.784 7.844 254,036 +0.04(+0.49%)
Feb 04, 2019 7.724 7.806 7.708 7.806 300,410 +0.08(+1.06%)
Feb 01, 2019 7.861 7.872 7.653 7.724 461,594 -0.13(-1.67%)
Jan 31, 2019 7.790 7.910 7.790 7.855 304,656 +0.03(+0.42%)
Jan 30, 2019 7.784 7.861 7.779 7.822 334,615 +0.04(+0.56%)
Jan 29, 2019 7.741 7.790 7.719 7.779 420,685 +0.05(+0.71%)
Jan 28, 2019 7.713 7.757 7.675 7.724 253,895 -0.01(-0.07%)
Jan 25, 2019 7.741 7.795 7.697 7.730 319,339 +0.03(+0.43%)
Jan 24, 2019 7.599 7.722 7.575 7.697 369,171 +0.11(+1.51%)
Jan 23, 2019 7.506 7.634 7.484 7.582 489,059 +0.08(+1.02%)
Jan 22, 2019 7.593 7.642 7.441 7.506 464,476 -0.09(-1.15%)
Jan 18, 2019 7.659 7.686 7.566 7.593 284,509 -0.07(-0.93%)
Jan 17, 2019 7.708 7.708 7.604 7.664 324,601 -0.03(-0.43%)
Jan 16, 2019 7.773 7.817 7.653 7.697 580,637 -0.05(-0.63%)
Jan 15, 2019 7.822 7.822 7.715 7.746 482,184 -0.02(-0.21%)
Jan 14, 2019 7.822 7.904 7.741 7.762 558,613 -0.07(-0.84%)
Jan 11, 2019 7.702 7.959 7.702 7.828 884,142 +0.22(+2.94%)
Jan 10, 2019 7.637 7.637 7.566 7.604 214,496 -0.06(-0.78%)
Jan 09, 2019 7.681 7.681 7.561 7.664 260,678 +0.05(+0.64%)
Jan 08, 2019 7.604 7.686 7.544 7.615 442,045 +0.02(+0.29%)
Jan 07, 2019 7.299 7.626 7.255 7.593 716,052 +0.32(+4.43%)
Jan 04, 2019 7.173 7.304 7.141 7.272 199,999 +0.15(+2.15%)
Jan 03, 2019 7.141 7.222 7.097 7.119 242,086 -0.04(-0.61%)
Jan 02, 2019 7.032 7.168 6.993 7.162 190,421 +0.05(+0.69%)
Dec 31, 2018 7.146 7.157 6.999 7.113 241,063 -0.03(-0.38%)
Dec 28, 2018 7.141 7.233 7.075 7.141 231,897 +0.04(+0.54%)
Dec 27, 2018 7.026 7.113 6.955 7.102 224,967 -0.01(-0.08%)
Dec 26, 2018 6.905 7.129 6.879 7.108 289,928 +0.25(+3.65%)
Dec 24, 2018 7.060 7.060 6.809 6.857 173,228 -0.19(-2.65%)
Dec 21, 2018 7.028 7.145 6.900 7.044 424,530 +0.07(+0.99%)
Dec 20, 2018 7.230 7.273 6.943 6.975 373,020 -0.27(-3.75%)
Dec 19, 2018 7.417 7.417 7.230 7.246 239,041 -0.12(-1.59%)
Dec 18, 2018 7.358 7.454 7.305 7.364 299,879 +0.12(+1.62%)
Dec 17, 2018 7.555 7.566 7.246 7.246 323,437 -0.31(-4.09%)
Dec 14, 2018 7.502 7.598 7.492 7.555 204,195 +0.04(+0.50%)
Dec 13, 2018 7.555 7.598 7.513 7.518 232,144 -0.03(-0.42%)
Dec 12, 2018 7.598 7.667 7.539 7.550 227,026 -0.01(-0.14%)
Dec 11, 2018 7.492 7.609 7.492 7.561 405,798 +0.10(+1.36%)
Dec 10, 2018 7.481 7.507 7.406 7.460 482,988 -0.02(-0.21%)
Dec 07, 2018 7.513 7.545 7.460 7.476 261,812 -0.03(-0.43%)
Dec 06, 2018 7.513 7.523 7.433 7.507 685,920 -0.05(-0.63%)
Dec 04, 2018 7.641 7.715 7.539 7.555 242,669 -0.12(-1.60%)
Dec 03, 2018 7.662 7.689 7.609 7.678 169,876 +0.07(+0.91%)
Nov 30, 2018 7.614 7.635 7.534 7.609 225,778 -0.03(-0.35%)
Nov 29, 2018 7.630 7.673 7.603 7.635 133,554 +0.01(+0.07%)
Nov 28, 2018 7.555 7.657 7.529 7.630 216,456 +0.07(+0.92%)
Nov 27, 2018 7.603 7.603 7.539 7.561 136,050 -0.02(-0.28%)
Nov 26, 2018 7.571 7.614 7.545 7.582 163,018 +0.03(+0.35%)
Nov 23, 2018 7.481 7.582 7.476 7.555 130,061 +0.04(+0.57%)
Nov 21, 2018 7.513 7.513 7.513 0 +0.05(+0.64%)
Nov 20, 2018 7.555 7.566 7.406 7.465 205,976 -0.12(-1.62%)
Nov 19, 2018 7.619 7.670 7.534 7.587 139,376 -0.04(-0.56%)
Nov 16, 2018 7.609 7.630 7.515 7.630 355,464 +0.00(+0.00%)
Nov 15, 2018 7.726 7.726 7.571 7.630 220,412 -0.13(-1.65%)
Nov 14, 2018 7.806 7.806 7.694 7.758 184,563 -0.02(-0.21%)
Nov 13, 2018 7.763 7.833 7.710 7.774 163,842 +0.03(+0.34%)
Nov 12, 2018 7.774 7.833 7.747 7.747 268,749 -0.02(-0.21%)
Nov 09, 2018 7.742 7.801 7.721 7.763 202,693 +0.02(+0.21%)
Nov 08, 2018 7.726 7.769 7.683 7.747 209,975 +0.02(+0.28%)
Nov 07, 2018 7.721 7.742 7.657 7.726 165,246 +0.03(+0.35%)
Nov 06, 2018 7.710 7.710 7.646 7.699 108,484 -0.02(-0.21%)
Nov 05, 2018 7.737 7.755 7.662 7.715 140,265 +0.01(+0.14%)
Nov 02, 2018 7.673 7.715 7.635 7.705 191,808 +0.06(+0.77%)
Nov 01, 2018 7.726 7.737 7.587 7.646 191,556 -0.06(-0.83%)
Oct 31, 2018 7.619 7.790 7.582 7.710 331,653 +0.14(+1.83%)
Oct 30, 2018 7.289 7.582 7.289 7.571 252,164 +0.15(+2.01%)
Oct 29, 2018 7.433 7.507 7.358 7.422 212,118 +0.04(+0.58%)
Oct 26, 2018 7.390 7.449 7.273 7.380 165,720 -0.09(-1.14%)
Oct 25, 2018 7.401 7.476 7.342 7.465 169,350 +0.10(+1.30%)
Oct 24, 2018 7.465 7.465 7.364 7.369 297,794 -0.05(-0.65%)
Oct 23, 2018 7.406 7.460 7.321 7.417 181,878 -0.05(-0.64%)
Oct 22, 2018 7.438 7.507 7.422 7.465 121,760 +0.04(+0.50%)
Oct 19, 2018 7.433 7.502 7.412 7.428 171,163 -0.02(-0.21%)
Oct 18, 2018 7.566 7.582 7.422 7.444 131,711 -0.12(-1.62%)
Oct 17, 2018 7.529 7.582 7.454 7.566 193,540 +0.04(+0.50%)
Oct 16, 2018 7.390 7.539 7.337 7.529 274,101 +0.18(+2.39%)
Oct 15, 2018 7.209 7.401 7.209 7.353 270,166 +0.14(+2.00%)
Oct 12, 2018 7.268 7.278 7.177 7.209 203,819 -0.01(-0.07%)
Oct 11, 2018 7.300 7.326 7.209 7.214 186,934 -0.10(-1.31%)
Oct 10, 2018 7.390 7.449 7.305 7.310 237,455 -0.10(-1.29%)
Oct 09, 2018 7.422 7.449 7.324 7.406 308,248 +0.09(+1.24%)
Oct 08, 2018 7.262 7.340 7.262 7.316 147,891 +0.04(+0.59%)
Oct 05, 2018 7.284 7.316 7.225 7.273 152,583 -0.01(-0.07%)
Oct 04, 2018 7.316 7.316 7.246 7.278 152,759 -0.03(-0.44%)
Oct 03, 2018 7.342 7.393 7.302 7.310 191,868 -0.03(-0.36%)
Oct 02, 2018 7.332 7.353 7.268 7.337 156,075 -0.02(-0.22%)
Oct 01, 2018 7.460 7.465 7.316 7.353 187,196 -0.09(-1.22%)
Sep 28, 2018 7.374 7.449 7.321 7.444 168,723 +0.07(+1.01%)
Sep 27, 2018 7.326 7.401 7.310 7.369 169,831 +0.05(+0.65%)
Sep 26, 2018 7.399 7.400 7.321 7.321 220,022 -0.05(-0.71%)
Sep 25, 2018 7.378 7.391 7.352 7.373 148,849 +0.02(+0.21%)
Sep 24, 2018 7.457 7.504 7.334 7.358 258,708 -0.09(-1.19%)
Sep 21, 2018 7.290 7.457 7.284 7.446 678,407 +0.15(+2.07%)
Sep 20, 2018 7.290 7.311 7.232 7.295 169,542 +0.01(+0.14%)
Sep 19, 2018 7.410 7.415 7.279 7.284 242,354 -0.13(-1.76%)
Sep 18, 2018 7.519 7.530 7.410 7.415 231,308 -0.10(-1.39%)
Sep 17, 2018 7.509 7.530 7.472 7.519 227,128 +0.02(+0.21%)
Sep 14, 2018 7.545 7.587 7.410 7.504 163,277 -0.04(-0.55%)
Sep 13, 2018 7.566 7.592 7.524 7.545 147,984 -0.02(-0.21%)
Sep 12, 2018 7.598 7.598 7.514 7.561 133,289 -0.05(-0.62%)
Sep 11, 2018 7.598 7.618 7.571 7.608 143,759 +0.02(+0.21%)
Sep 10, 2018 7.629 7.639 7.592 7.592 123,916 -0.02(-0.27%)
Sep 07, 2018 7.676 7.676 7.592 7.613 110,768 -0.05(-0.61%)
Sep 06, 2018 7.624 7.691 7.603 7.660 173,551 +0.02(+0.20%)
Sep 05, 2018 7.582 7.650 7.582 7.645 127,406 +0.07(+0.90%)
Sep 04, 2018 7.639 7.655 7.566 7.577 130,769 -0.05(-0.68%)
Aug 31, 2018 7.629 7.629 7.629 0 -0.02(-0.27%)
Aug 30, 2018 7.608 7.686 7.592 7.650 195,550 +0.04(+0.55%)
Aug 29, 2018 7.577 7.618 7.566 7.608 186,991 +0.03(+0.41%)
Aug 28, 2018 7.530 7.601 7.524 7.577 188,746 +0.05(+0.62%)
Aug 27, 2018 7.530 7.556 7.488 7.530 129,623 +0.03(+0.42%)
Aug 24, 2018 7.514 7.519 7.483 7.498 112,684 -0.02(-0.21%)
Aug 23, 2018 7.509 7.519 7.488 7.514 65,677 +0.02(+0.21%)
Aug 22, 2018 7.514 7.551 7.471 7.498 296,592 -0.02(-0.21%)
Aug 21, 2018 7.431 7.530 7.431 7.514 257,660 +0.10(+1.41%)
Aug 20, 2018 7.378 7.425 7.368 7.410 148,471 +0.04(+0.50%)
Aug 17, 2018 7.352 7.376 7.321 7.373 166,918 +0.03(+0.36%)
Aug 16, 2018 7.347 7.358 7.311 7.347 68,678 +0.02(+0.28%)
Aug 15, 2018 7.321 7.368 7.290 7.326 112,799 +0.01(+0.14%)
Aug 14, 2018 7.305 7.331 7.284 7.316 129,374 +0.03(+0.36%)
Aug 13, 2018 7.279 7.311 7.240 7.290 121,823 +0.04(+0.50%)
Aug 10, 2018 7.206 7.284 7.191 7.253 113,259 +0.02(+0.29%)
Aug 09, 2018 7.217 7.243 7.196 7.232 252,469 +0.03(+0.43%)
Aug 08, 2018 7.290 7.290 7.196 7.201 309,169 -0.09(-1.22%)
Aug 07, 2018 7.347 7.368 7.274 7.290 154,776 -0.08(-1.06%)
Aug 06, 2018 7.311 7.368 7.305 7.368 143,452 +0.05(+0.64%)
Aug 03, 2018 7.384 7.415 7.311 7.321 118,242 -0.08(-1.06%)
Aug 02, 2018 7.352 7.415 7.344 7.399 148,082 +0.04(+0.57%)
Aug 01, 2018 7.342 7.358 7.272 7.358 162,633 -0.01(-0.14%)
Jul 31, 2018 7.352 7.404 7.295 7.368 237,093 +0.04(+0.50%)
Jul 30, 2018 7.363 7.399 7.316 7.331 218,157 +0.02(+0.29%)
Jul 27, 2018 7.358 7.358 7.264 7.311 174,201 -0.02(-0.28%)
Jul 26, 2018 7.300 7.384 7.200 7.331 175,517 +0.07(+0.93%)
Jul 25, 2018 7.290 7.316 7.258 7.264 115,175 -0.03(-0.43%)
Jul 24, 2018 7.316 7.316 7.241 7.295 129,606 +0.02(+0.22%)
Jul 23, 2018 7.123 7.331 7.018 7.279 264,797 -0.03(-0.36%)
Jul 20, 2018 7.331 7.347 7.279 7.305 301,103 -0.02(-0.29%)
Jul 19, 2018 7.211 7.331 7.211 7.326 175,621 +0.11(+1.59%)
Jul 18, 2018 7.248 7.269 7.185 7.211 276,012 -0.03(-0.36%)
Jul 17, 2018 7.358 7.378 7.238 7.238 218,652 -0.12(-1.63%)
Jul 16, 2018 7.352 7.368 7.305 7.358 128,525 +0.01(+0.07%)
Jul 13, 2018 7.404 7.404 7.347 7.352 84,348 -0.02(-0.28%)
Jul 12, 2018 7.373 7.404 7.342 7.373 137,996 +0.01(+0.07%)
Jul 11, 2018 7.305 7.384 7.300 7.368 95,559 +0.04(+0.50%)
Jul 10, 2018 7.389 7.394 7.326 7.331 93,675 -0.06(-0.85%)
Jul 09, 2018 7.420 7.420 7.358 7.394 165,634 -0.03(-0.35%)
Jul 06, 2018 7.373 7.436 7.373 7.420 148,304 +0.06(+0.85%)
Jul 05, 2018 7.326 7.358 7.290 7.358 144,801 +0.06(+0.79%)
Jul 03, 2018 7.300 7.300 7.300 0 +0.05(+0.72%)
Jul 02, 2018 7.175 7.248 7.159 7.248 154,299 +0.04(+0.58%)
Jun 29, 2018 7.211 7.248 7.149 7.206 232,661 -0.01(-0.14%)
Jun 28, 2018 7.081 7.217 7.081 7.217 200,157 +0.13(+1.84%)
Jun 27, 2018 7.137 7.159 7.086 7.086 333,955 -0.07(-0.93%)
Jun 26, 2018 7.199 7.214 7.142 7.153 325,887 -0.05(-0.71%)
Jun 25, 2018 7.194 7.222 7.153 7.204 282,444 +0.01(+0.14%)
Jun 22, 2018 7.183 7.209 7.142 7.194 457,872 +0.02(+0.21%)
Jun 21, 2018 7.163 7.183 7.137 7.178 170,888 +0.02(+0.21%)
Jun 20, 2018 7.127 7.168 7.096 7.163 161,298 +0.05(+0.65%)
Jun 19, 2018 7.107 7.142 7.096 7.117 135,582 +0.00(+0.00%)
Jun 18, 2018 7.040 7.132 7.040 7.117 192,483 +0.09(+1.31%)
Jun 15, 2018 7.107 7.025 7.025 254,607 -0.06(-0.87%)
Jun 14, 2018 6.999 7.097 6.994 7.086 130,761 +0.09(+1.24%)
Jun 13, 2018 7.040 7.071 6.974 6.999 132,812 -0.06(-0.87%)
Jun 12, 2018 7.148 7.148 7.056 7.061 114,372 -0.07(-1.00%)
Jun 11, 2018 7.102 7.163 7.102 7.132 197,637 +0.03(+0.43%)
Jun 08, 2018 7.107 7.137 7.096 7.102 128,586 -0.01(-0.07%)
Jun 07, 2018 7.122 7.127 7.086 7.107 92,636 +0.01(+0.07%)
Jun 06, 2018 7.117 7.102 144,518 +0.00(+0.00%)
Jun 05, 2018 7.102 7.112 7.056 7.102 127,537 +0.01(+0.07%)
Jun 04, 2018 7.086 7.102 7.056 7.096 137,945 +0.03(+0.43%)
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.