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 )

6.765 +0.105 (+1.58%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 23, 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 28, 2021 10.65 10.67 10.51 10.60 293,500 +0.04(+0.40%)
May 27, 2021 10.58 10.65 10.53 10.55 495,286 +0.03(+0.33%)
May 26, 2021 10.45 10.58 10.39 10.52 373,399 +0.10(+0.94%)
May 25, 2021 10.69 10.74 10.41 10.42 502,464 -0.24(-2.29%)
May 24, 2021 10.58 10.68 10.51 10.67 412,881 +0.09(+0.86%)
May 21, 2021 10.60 10.61 10.50 10.58 317,660 +0.05(+0.46%)
May 20, 2021 10.48 10.55 10.37 10.53 298,393 +0.07(+0.67%)
May 19, 2021 10.31 10.46 10.19 10.46 387,637 +0.01(+0.07%)
May 18, 2021 10.46 10.57 10.37 10.45 372,368 +0.06(+0.54%)
May 17, 2021 10.29 10.40 10.23 10.39 335,264 +0.03(+0.27%)
May 14, 2021 10.35 10.38 10.25 10.37 464,809 +0.13(+1.30%)
May 13, 2021 9.856 10.23 9.856 10.23 724,406 +0.41(+4.20%)
May 12, 2021 10.27 10.27 9.779 9.821 1,030,187 -0.49(-4.74%)
May 11, 2021 10.32 10.35 10.03 10.31 666,947 -0.13(-1.27%)
May 10, 2021 10.51 10.58 10.41 10.44 613,842 -0.08(-0.73%)
May 07, 2021 10.42 10.56 10.42 10.52 415,317 +0.03(+0.27%)
May 06, 2021 10.47 10.52 10.36 10.49 508,391 +0.03(+0.27%)
May 05, 2021 10.40 10.48 10.25 10.46 571,113 +0.20(+1.97%)
May 04, 2021 10.32 10.37 10.16 10.26 634,986 -0.03(-0.27%)
May 03, 2021 10.42 10.42 10.24 10.29 571,003 -0.02(-0.20%)
Apr 30, 2021 10.31 10.39 10.29 10.31 825,026 -0.01(-0.07%)
Apr 29, 2021 10.32 10.43 10.21 10.32 478,286 +0.02(+0.20%)
Apr 28, 2021 10.19 10.30 10.17 10.30 435,156 +0.15(+1.45%)
Apr 27, 2021 10.00 10.17 10.00 10.15 336,322 +0.11(+1.11%)
Apr 26, 2021 10.08 10.24 10.01 10.04 765,967 +0.01(+0.07%)
Apr 23, 2021 9.947 10.11 9.947 10.03 436,778 +0.06(+0.63%)
Apr 22, 2021 10.03 10.14 9.933 9.968 493,992 -0.01(-0.07%)
Apr 21, 2021 9.695 9.982 9.612 9.975 507,870 +0.24(+2.51%)
Apr 20, 2021 9.835 9.863 9.647 9.730 869,344 -0.08(-0.78%)
Apr 19, 2021 10.05 10.09 9.723 9.807 663,096 -0.27(-2.64%)
Apr 16, 2021 10.14 10.16 10.01 10.07 395,835 -0.05(-0.48%)
Apr 15, 2021 10.07 10.12 9.860 10.12 651,445 +0.14(+1.40%)
Apr 14, 2021 9.933 10.10 9.895 9.982 499,373 +0.05(+0.49%)
Apr 13, 2021 9.758 9.996 9.727 9.933 849,041 +0.15(+1.57%)
Apr 12, 2021 9.702 9.800 9.654 9.779 721,652 +0.08(+0.79%)
Apr 09, 2021 9.716 9.751 9.640 9.702 538,994 -0.01(-0.07%)
Apr 08, 2021 9.640 9.723 9.500 9.709 622,168 +0.07(+0.72%)
Apr 07, 2021 9.647 9.689 9.563 9.640 823,276 +0.03(+0.29%)
Apr 06, 2021 9.709 9.751 9.605 9.612 695,271 -0.05(-0.51%)
Apr 05, 2021 9.744 9.765 9.598 9.661 942,403 -0.09(-0.93%)
Apr 01, 2021 9.668 9.765 9.563 9.751 906,340 +0.17(+1.75%)
Mar 31, 2021 9.633 9.744 9.507 9.584 1,042,424 -0.05(-0.51%)
Mar 30, 2021 9.570 9.716 9.493 9.633 940,544 +0.15(+1.55%)
Mar 29, 2021 9.425 9.615 9.425 9.486 1,141,711 +0.01(+0.14%)
Mar 26, 2021 9.683 9.704 9.329 9.472 1,744,123 -0.16(-1.63%)
Mar 25, 2021 9.431 9.670 9.254 9.629 2,208,060 +0.18(+1.87%)
Mar 24, 2021 9.561 9.772 9.411 9.452 1,278,802 -0.01(-0.07%)
Mar 23, 2021 9.609 9.758 9.340 9.459 1,424,845 -0.25(-2.53%)
Mar 22, 2021 9.813 9.860 9.643 9.704 923,254 -0.03(-0.28%)
Mar 19, 2021 9.643 9.888 9.540 9.731 2,276,157 +0.20(+2.07%)
Mar 18, 2021 9.908 9.908 9.500 9.534 1,616,228 -0.31(-3.18%)
Mar 17, 2021 9.881 9.942 9.711 9.847 1,876,556 +0.01(+0.07%)
Mar 16, 2021 9.724 9.874 9.615 9.840 5,850,355 -0.38(-3.73%)
Mar 15, 2021 10.05 10.25 9.976 10.22 470,643 +0.17(+1.69%)
Mar 12, 2021 9.963 10.15 9.952 10.05 568,451 +0.12(+1.17%)
Mar 11, 2021 10.01 10.06 9.847 9.935 357,383 +0.03(+0.27%)
Mar 10, 2021 9.858 10.07 9.806 9.908 489,441 +0.21(+2.18%)
Mar 09, 2021 9.779 9.901 9.629 9.697 704,648 -0.05(-0.49%)
Mar 08, 2021 9.643 9.854 9.534 9.745 851,122 +0.18(+1.92%)
Mar 05, 2021 9.500 9.561 9.023 9.561 528,655 +0.22(+2.33%)
Mar 04, 2021 9.772 9.772 9.071 9.343 1,056,119 -0.39(-4.06%)
Mar 03, 2021 9.629 9.854 9.561 9.738 651,459 +0.11(+1.13%)
Mar 02, 2021 9.622 9.711 9.431 9.629 567,360 +0.00(+0.00%)
Mar 01, 2021 9.581 9.711 9.486 9.629 437,514 +0.22(+2.39%)
Feb 26, 2021 9.248 9.520 9.125 9.404 560,962 +0.16(+1.69%)
Feb 25, 2021 9.724 9.738 9.207 9.248 549,783 -0.39(-4.03%)
Feb 24, 2021 9.534 9.731 9.534 9.636 435,151 +0.19(+2.02%)
Feb 23, 2021 9.466 9.534 9.241 9.445 535,130 +0.00(+0.00%)
Feb 22, 2021 9.500 9.786 9.397 9.445 559,839 -0.10(-1.00%)
Feb 19, 2021 9.302 9.787 9.254 9.540 624,988 +0.30(+3.24%)
Feb 18, 2021 9.180 9.670 9.071 9.241 661,677 +0.16(+1.72%)
Feb 17, 2021 9.275 9.275 8.893 9.084 622,376 -0.20(-2.13%)
Feb 16, 2021 9.111 9.363 9.023 9.282 570,899 +0.35(+3.97%)
Feb 12, 2021 8.812 9.018 8.771 8.928 283,712 +0.14(+1.55%)
Feb 11, 2021 8.757 8.914 8.621 8.791 447,536 +0.07(+0.86%)
Feb 10, 2021 8.662 8.839 8.560 8.716 520,601 +0.26(+3.06%)
Feb 09, 2021 8.560 8.580 8.321 8.458 400,774 -0.10(-1.19%)
Feb 08, 2021 8.376 8.648 8.366 8.560 470,199 +0.27(+3.29%)
Feb 05, 2021 8.192 8.430 8.158 8.287 817,948 +0.12(+1.42%)
Feb 04, 2021 8.144 8.234 8.131 8.172 642,964 +0.14(+1.69%)
Feb 03, 2021 8.219 8.274 7.974 8.035 366,948 -0.01(-0.17%)
Feb 02, 2021 7.892 8.070 7.865 8.049 345,931 +0.22(+2.78%)
Feb 01, 2021 7.777 7.906 7.709 7.831 368,252 +0.12(+1.59%)
Jan 29, 2021 7.818 7.944 7.702 7.709 339,074 -0.20(-2.58%)
Jan 28, 2021 7.818 7.954 7.722 7.913 281,869 +0.13(+1.66%)
Jan 27, 2021 7.933 7.933 7.600 7.784 461,475 -0.18(-2.22%)
Jan 26, 2021 8.110 8.165 7.954 7.961 310,431 -0.10(-1.18%)
Jan 25, 2021 8.185 8.253 8.008 8.056 311,905 -0.21(-2.55%)
Jan 22, 2021 8.042 8.274 8.001 8.267 255,223 +0.14(+1.76%)
Jan 21, 2021 8.178 8.274 8.008 8.124 327,016 -0.09(-1.08%)
Jan 20, 2021 8.172 8.240 8.083 8.213 193,354 +0.05(+0.67%)
Jan 19, 2021 8.192 8.260 8.042 8.158 303,516 +0.03(+0.34%)
Jan 15, 2021 8.247 8.247 8.124 8.131 339,514 -0.03(-0.42%)
Jan 14, 2021 8.178 8.226 8.148 8.165 370,063 +0.03(+0.33%)
Jan 13, 2021 8.144 8.294 8.110 8.138 255,383 +0.05(+0.59%)
Jan 12, 2021 8.063 8.104 7.988 8.090 197,605 +0.04(+0.51%)
Jan 11, 2021 7.899 8.151 7.899 8.049 216,295 +0.07(+0.94%)
Jan 08, 2021 8.035 8.056 7.804 7.974 261,537 -0.06(-0.76%)
Jan 07, 2021 8.213 8.226 7.933 8.035 277,043 -0.17(-2.07%)
Jan 06, 2021 7.913 8.321 7.831 8.206 438,600 +0.46(+5.89%)
Jan 05, 2021 7.811 7.865 7.702 7.749 365,076 -0.03(-0.44%)
Jan 04, 2021 8.144 8.185 7.736 7.784 394,900 -0.33(-4.03%)
Dec 31, 2020 8.110 8.110 8.110 598,109 +0.14(+1.71%)
Dec 30, 2020 8.029 8.090 7.804 7.974 598,109 -0.14(-1.68%)
Dec 29, 2020 8.253 8.274 8.015 8.110 452,248 -0.14(-1.65%)
Dec 28, 2020 8.233 8.432 8.154 8.247 612,278 +0.15(+1.80%)
Dec 24, 2020 8.121 8.121 7.902 8.101 214,660 -0.02(-0.24%)
Dec 23, 2020 7.875 8.193 7.875 8.121 353,359 +0.25(+3.20%)
Dec 22, 2020 7.955 8.021 7.783 7.869 618,423 -0.10(-1.25%)
Dec 21, 2020 8.054 8.154 7.849 7.968 613,349 -0.19(-2.36%)
Dec 18, 2020 8.691 8.800 8.074 8.160 3,118,834 -0.52(-6.03%)
Dec 17, 2020 8.565 8.730 8.512 8.684 456,529 +0.15(+1.71%)
Dec 16, 2020 8.373 8.611 8.339 8.538 553,200 +0.21(+2.47%)
Dec 15, 2020 8.021 8.379 8.008 8.333 482,048 +0.41(+5.19%)
Dec 14, 2020 7.816 8.134 7.796 7.922 991,733 +0.23(+3.02%)
Dec 11, 2020 7.776 7.836 7.557 7.690 245,433 -0.09(-1.11%)
Dec 10, 2020 7.730 7.809 7.670 7.776 250,926 -0.03(-0.42%)
Dec 09, 2020 7.902 7.981 7.749 7.809 305,562 -0.03(-0.34%)
Dec 08, 2020 7.809 7.948 7.769 7.836 402,623 -0.03(-0.34%)
Dec 07, 2020 7.948 8.024 7.783 7.862 593,005 +0.01(+0.08%)
Dec 04, 2020 7.915 7.971 7.836 7.855 342,279 +0.03(+0.42%)
Dec 03, 2020 7.809 8.041 7.769 7.822 519,735 +0.01(+0.17%)
Dec 02, 2020 7.557 7.968 7.544 7.809 501,268 +0.23(+3.06%)
Dec 01, 2020 7.464 7.683 7.444 7.577 436,368 +0.19(+2.60%)
Nov 30, 2020 7.551 7.564 7.345 7.385 431,832 -0.18(-2.37%)
Nov 27, 2020 7.577 7.657 7.471 7.564 142,101 +0.11(+1.42%)
Nov 25, 2020 7.690 7.690 7.444 7.458 637,041 -0.23(-3.02%)
Nov 24, 2020 7.743 7.968 7.637 7.690 688,148 +0.18(+2.38%)
Nov 23, 2020 7.431 7.531 7.365 7.511 282,248 +0.17(+2.26%)
Nov 20, 2020 7.212 7.391 7.212 7.345 356,912 -0.03(-0.45%)
Nov 19, 2020 7.239 7.385 7.179 7.378 326,146 +0.09(+1.18%)
Nov 18, 2020 7.378 7.491 7.272 7.292 315,422 +0.00(+0.00%)
Nov 17, 2020 7.312 7.325 7.179 7.292 456,797 -0.10(-1.35%)
Nov 16, 2020 7.153 7.391 7.069 7.391 588,208 +0.52(+7.63%)
Nov 13, 2020 6.762 6.914 6.666 6.868 282,543 +0.21(+3.08%)
Nov 12, 2020 6.835 6.877 6.550 6.662 267,486 -0.30(-4.29%)
Nov 11, 2020 7.166 7.166 6.723 6.961 348,159 -0.17(-2.33%)
Nov 10, 2020 6.868 7.252 6.868 7.126 650,916 +0.29(+4.27%)
Nov 09, 2020 6.589 7.040 6.536 6.835 821,776 +0.60(+9.56%)
Nov 06, 2020 6.490 6.543 6.211 6.238 196,105 -0.22(-3.39%)
Nov 05, 2020 6.430 6.589 6.424 6.457 220,430 +0.04(+0.62%)
Nov 04, 2020 6.503 6.530 6.298 6.417 307,992 -0.17(-2.62%)
Nov 03, 2020 6.556 6.609 6.430 6.589 390,201 +0.13(+1.95%)
Nov 02, 2020 6.245 6.490 6.245 6.463 340,024 +0.29(+4.73%)
Oct 30, 2020 6.238 6.364 6.097 6.172 329,457 -0.08(-1.27%)
Oct 29, 2020 6.139 6.390 5.873 6.251 471,011 +0.30(+5.13%)
Oct 28, 2020 5.966 6.059 5.867 5.946 399,105 -0.12(-1.97%)
Oct 27, 2020 6.085 6.251 6.032 6.066 209,692 +0.01(+0.22%)
Oct 26, 2020 6.119 6.137 5.976 6.052 375,011 -0.15(-2.46%)
Oct 23, 2020 6.105 6.271 6.072 6.205 191,127 +0.10(+1.63%)
Oct 22, 2020 6.059 6.132 6.039 6.105 192,249 +0.05(+0.77%)
Oct 21, 2020 6.112 6.165 6.032 6.059 215,841 -0.09(-1.40%)
Oct 20, 2020 6.119 6.205 6.099 6.145 336,289 +0.00(+0.00%)
Oct 19, 2020 6.298 6.357 6.119 6.145 262,923 -0.13(-2.01%)
Oct 16, 2020 6.424 6.424 6.238 6.271 313,014 -0.20(-3.07%)
Oct 15, 2020 6.390 6.516 6.304 6.470 354,269 +0.15(+2.41%)
Oct 14, 2020 6.324 6.430 6.231 6.318 239,962 +0.04(+0.63%)
Oct 13, 2020 6.344 6.371 6.271 6.278 290,022 -0.06(-0.94%)
Oct 12, 2020 6.324 6.384 6.245 6.337 173,208 +0.03(+0.42%)
Oct 09, 2020 6.443 6.483 6.241 6.311 252,674 -0.08(-1.24%)
Oct 08, 2020 6.291 6.404 6.257 6.390 274,667 +0.18(+2.88%)
Oct 07, 2020 6.351 6.371 6.105 6.211 311,963 -0.06(-0.95%)
Oct 06, 2020 6.430 6.530 6.271 6.271 348,779 -0.10(-1.56%)
Oct 05, 2020 6.331 6.424 6.290 6.371 288,862 +0.08(+1.26%)
Oct 02, 2020 6.092 6.331 5.999 6.291 350,124 +0.11(+1.71%)
Oct 01, 2020 6.132 6.192 6.006 6.185 239,825 +0.13(+2.08%)
Sep 30, 2020 5.999 6.158 5.979 6.059 638,352 +0.02(+0.33%)
Sep 29, 2020 6.198 6.211 5.973 6.039 689,874 -0.23(-3.70%)
Sep 28, 2020 6.271 6.393 6.233 6.271 649,071 +0.12(+1.98%)
Sep 25, 2020 5.932 6.181 5.932 6.149 287,559 +0.17(+2.78%)
Sep 24, 2020 5.957 6.162 5.714 5.983 483,370 +0.06(+0.97%)
Sep 23, 2020 6.278 6.297 5.919 5.925 771,181 -0.29(-4.64%)
Sep 22, 2020 6.265 6.361 6.149 6.213 324,829 -0.05(-0.82%)
Sep 21, 2020 6.393 6.406 6.181 6.265 534,501 -0.26(-3.93%)
Sep 18, 2020 6.521 6.681 6.444 6.521 673,314 +0.01(+0.20%)
Sep 17, 2020 6.457 6.617 6.380 6.508 354,511 -0.02(-0.29%)
Sep 16, 2020 6.354 6.553 6.265 6.527 462,541 +0.28(+4.41%)
Sep 15, 2020 6.348 6.374 6.233 6.252 264,359 -0.05(-0.81%)
Sep 14, 2020 6.137 6.335 6.097 6.303 417,746 +0.19(+3.04%)
Sep 11, 2020 6.297 6.297 5.957 6.117 517,669 -0.17(-2.65%)
Sep 10, 2020 6.374 6.418 6.278 6.284 349,334 -0.10(-1.60%)
Sep 09, 2020 6.265 6.463 6.265 6.386 341,754 +0.15(+2.36%)
Sep 08, 2020 6.156 6.380 6.143 6.239 459,972 +0.04(+0.62%)
Sep 04, 2020 6.342 6.386 6.085 6.201 421,660 -0.06(-1.02%)
Sep 03, 2020 6.278 6.367 6.175 6.265 632,333 +0.01(+0.10%)
Sep 02, 2020 6.252 6.290 6.149 6.258 392,187 +0.01(+0.10%)
Sep 01, 2020 6.329 6.438 6.201 6.252 553,773 -0.13(-2.01%)
Aug 31, 2020 6.553 6.553 6.303 6.380 476,515 -0.17(-2.64%)
Aug 28, 2020 6.444 6.617 6.348 6.553 359,683 +0.18(+2.81%)
Aug 27, 2020 6.342 6.476 6.329 6.374 402,772 +0.07(+1.12%)
Aug 26, 2020 6.374 6.374 6.220 6.303 350,429 -0.11(-1.70%)
Aug 25, 2020 6.361 6.418 6.188 6.412 479,047 +0.04(+0.70%)
Aug 24, 2020 6.194 6.425 6.095 6.367 358,990 +0.22(+3.54%)
Aug 21, 2020 6.278 6.335 6.117 6.149 371,548 -0.17(-2.74%)
Aug 20, 2020 6.245 6.418 6.245 6.322 255,879 -0.01(-0.20%)
Aug 19, 2020 6.252 6.367 6.156 6.335 379,514 +0.10(+1.54%)
Aug 18, 2020 6.271 6.329 6.201 6.239 253,556 -0.06(-1.02%)
Aug 17, 2020 6.399 6.444 6.226 6.303 276,091 -0.05(-0.81%)
Aug 14, 2020 6.181 6.386 6.111 6.354 251,497 +0.17(+2.80%)
Aug 13, 2020 6.303 6.450 6.156 6.181 298,849 -0.12(-1.93%)
Aug 12, 2020 6.450 6.519 6.194 6.303 391,466 -0.12(-1.80%)
Aug 11, 2020 6.591 6.720 6.380 6.418 481,111 -0.01(-0.20%)
Aug 10, 2020 6.297 6.566 6.290 6.431 507,990 +0.19(+3.08%)
Aug 07, 2020 5.996 6.245 5.919 6.239 392,935 +0.26(+4.39%)
Aug 06, 2020 5.925 6.213 5.855 5.976 567,628 +0.09(+1.52%)
Aug 05, 2020 5.823 5.919 5.733 5.887 532,150 +0.11(+1.88%)
Aug 04, 2020 5.701 5.816 5.624 5.778 416,767 +0.03(+0.56%)
Aug 03, 2020 5.816 5.816 5.606 5.746 545,938 -0.10(-1.75%)
Jul 31, 2020 5.912 5.996 5.701 5.848 541,398 -0.03(-0.54%)
Jul 30, 2020 5.733 5.887 5.650 5.880 569,764 +0.02(+0.33%)
Jul 29, 2020 5.739 5.903 5.701 5.861 485,324 +0.11(+1.89%)
Jul 28, 2020 5.605 5.810 5.605 5.752 436,029 +0.10(+1.70%)
Jul 27, 2020 5.688 5.727 5.592 5.656 346,197 +0.09(+1.61%)
Jul 24, 2020 5.733 5.778 5.528 5.566 566,845 -0.15(-2.58%)
Jul 23, 2020 5.765 5.893 5.701 5.714 589,467 -0.05(-0.89%)
Jul 22, 2020 5.579 5.816 5.547 5.765 500,808 +0.13(+2.27%)
Jul 21, 2020 5.573 5.695 5.534 5.637 430,635 +0.14(+2.56%)
Jul 20, 2020 5.534 5.579 5.426 5.496 396,654 -0.08(-1.38%)
Jul 17, 2020 5.631 5.669 5.522 5.573 213,874 -0.06(-1.02%)
Jul 16, 2020 5.688 5.762 5.554 5.631 310,679 -0.13(-2.33%)
Jul 15, 2020 5.611 5.797 5.592 5.765 760,268 +0.38(+7.14%)
Jul 14, 2020 5.304 5.544 5.195 5.381 469,640 +0.08(+1.45%)
Jul 13, 2020 5.394 5.470 5.285 5.304 566,558 -0.04(-0.84%)
Jul 10, 2020 5.099 5.362 5.054 5.349 597,911 +0.21(+4.11%)
Jul 09, 2020 5.285 5.285 5.009 5.137 783,973 -0.19(-3.49%)
Jul 08, 2020 5.323 5.387 5.176 5.323 455,730 -0.01(-0.24%)
Jul 07, 2020 5.458 5.490 5.329 5.336 619,725 -0.15(-2.69%)
Jul 06, 2020 5.566 5.656 5.400 5.483 600,999 +0.03(+0.59%)
Jul 02, 2020 5.714 5.784 5.419 5.451 559,351 -0.15(-2.63%)
Jul 01, 2020 5.823 5.970 5.528 5.599 1,132,796 -0.24(-4.17%)
Jun 30, 2020 5.893 5.951 5.720 5.842 1,496,512 +0.09(+1.56%)
Jun 29, 2020 5.695 5.791 5.509 5.752 995,650 +0.11(+1.93%)
Jun 26, 2020 5.680 5.696 5.452 5.643 1,190,570 -0.10(-1.72%)
Jun 25, 2020 5.415 5.755 5.403 5.742 700,604 +0.30(+5.44%)
Jun 24, 2020 5.705 5.724 5.285 5.446 1,588,474 -0.41(-7.06%)
Jun 23, 2020 5.742 5.897 5.680 5.859 769,986 +0.23(+4.17%)
Jun 22, 2020 5.631 5.662 5.433 5.625 702,472 -0.01(-0.11%)
Jun 19, 2020 5.736 5.884 5.557 5.631 1,224,743 +0.03(+0.55%)
Jun 18, 2020 5.489 5.650 5.483 5.600 409,042 -0.01(-0.11%)
Jun 17, 2020 5.724 5.749 5.545 5.606 574,168 -0.12(-2.05%)
Jun 16, 2020 6.174 6.174 5.501 5.724 700,047 +0.11(+1.98%)
Jun 15, 2020 5.205 5.693 5.186 5.612 979,897 +0.06(+1.00%)
Jun 12, 2020 5.526 5.640 5.211 5.557 770,931 +0.40(+7.66%)
Jun 11, 2020 5.254 5.557 5.057 5.162 1,075,084 -0.71(-12.09%)
Jun 10, 2020 6.156 6.292 5.711 5.872 956,260 -0.30(-4.90%)
Jun 09, 2020 6.483 6.656 6.113 6.174 1,447,015 -0.62(-9.17%)
Jun 08, 2020 6.884 7.076 6.650 6.798 1,518,773 +0.54(+8.58%)
Jun 05, 2020 6.329 6.958 6.143 6.261 1,627,539 +0.28(+4.64%)
Jun 04, 2020 5.711 6.100 5.625 5.983 1,490,465 +0.33(+5.79%)
Jun 03, 2020 5.495 5.958 5.458 5.656 1,629,315 +0.42(+8.02%)
Jun 02, 2020 5.137 5.458 5.001 5.236 1,471,024 +0.28(+5.74%)
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.