Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ares Management LP
(NY:
ARES
)
132.63
-0.20 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
12.42
12.62
12.31
12.62
76,616
+0.13(+1.05%)
Mar 30, 2016
12.37
12.71
12.22
12.49
60,921
+0.13(+1.06%)
Mar 29, 2016
11.71
12.42
11.54
12.36
49,843
+0.69(+5.90%)
Mar 28, 2016
11.62
11.71
11.45
11.67
28,156
+0.08(+0.71%)
Mar 24, 2016
11.19
11.59
11.59
11.59
70,141
+0.36(+3.21%)
Mar 23, 2016
11.48
11.48
11.20
11.23
23,450
-0.30(-2.63%)
Mar 22, 2016
11.46
11.72
11.34
11.53
31,086
+0.08(+0.72%)
Mar 21, 2016
11.43
11.47
11.22
11.45
22,491
+0.09(+0.79%)
Mar 18, 2016
11.45
11.48
11.25
11.36
27,366
-0.01(-0.07%)
Mar 17, 2016
11.35
11.48
11.22
11.37
45,661
+0.09(+0.80%)
Mar 16, 2016
11.36
11.67
11.28
11.28
81,140
-0.20(-1.71%)
Mar 15, 2016
11.54
11.54
11.07
11.48
291,217
-0.16(-1.34%)
Mar 14, 2016
11.25
11.83
11.15
11.63
74,395
+0.39(+3.43%)
Mar 11, 2016
11.06
11.44
11.05
11.25
54,180
+0.34(+3.08%)
Mar 10, 2016
10.52
11.15
10.41
10.91
96,936
+0.25(+2.39%)
Mar 09, 2016
10.57
11.23
9.952
10.66
292,253
+0.60(+5.95%)
Mar 08, 2016
10.42
10.54
9.813
10.06
122,952
-0.25(-2.46%)
Mar 07, 2016
10.39
10.52
10.26
10.31
31,488
-0.11(-1.02%)
Mar 04, 2016
10.21
10.57
10.06
10.42
49,871
+0.21(+2.09%)
Mar 03, 2016
10.29
10.45
10.17
10.21
58,224
-0.02(-0.24%)
Mar 02, 2016
10.04
10.34
9.932
10.23
87,617
+0.30(+3.05%)
Mar 01, 2016
9.862
10.24
9.780
9.927
51,602
+0.17(+1.76%)
Feb 29, 2016
10.00
10.03
9.624
9.755
45,854
-0.15(-1.49%)
Feb 26, 2016
9.632
10.33
9.632
9.903
134,919
+0.38(+3.96%)
Feb 25, 2016
9.427
9.567
9.337
9.526
33,038
+0.10(+1.04%)
Feb 24, 2016
9.467
9.501
9.263
9.427
21,481
+0.02(+0.26%)
Feb 23, 2016
9.575
9.645
9.296
9.403
84,128
-0.13(-1.38%)
Feb 22, 2016
9.600
9.706
9.280
9.534
24,170
+0.03(+0.35%)
Feb 19, 2016
9.755
9.755
9.501
9.501
72,798
-0.21(-2.19%)
Feb 18, 2016
9.837
9.862
9.673
9.714
103,670
-0.09(-0.92%)
Feb 17, 2016
9.837
9.878
9.682
9.804
85,619
-0.07(-0.75%)
Feb 16, 2016
9.641
9.878
9.543
9.878
54,235
+0.30(+3.17%)
Feb 12, 2016
9.001
9.575
9.575
9.575
23,177
+0.58(+6.47%)
Feb 11, 2016
9.026
9.104
8.895
8.993
50,821
+0.03(+0.37%)
Feb 10, 2016
9.042
9.444
8.821
8.960
20,059
-0.02(-0.18%)
Feb 09, 2016
8.903
9.255
8.821
8.976
54,123
-0.10(-1.08%)
Feb 08, 2016
9.050
9.075
8.911
9.075
105,036
+0.02(+0.18%)
Feb 05, 2016
9.116
9.116
9.026
9.058
24,525
-0.07(-0.81%)
Feb 04, 2016
9.099
9.188
9.091
9.132
43,419
+0.03(+0.36%)
Feb 03, 2016
9.099
9.165
9.050
9.099
65,279
+0.01(+0.09%)
Feb 02, 2016
9.231
9.231
8.919
9.091
73,677
-0.12(-1.33%)
Feb 01, 2016
9.559
9.591
9.214
9.214
36,889
-0.43(-4.42%)
Jan 29, 2016
9.649
9.906
9.575
9.641
61,257
+0.08(+0.86%)
Jan 28, 2016
9.788
9.993
9.526
9.559
46,314
-0.22(-2.26%)
Jan 27, 2016
9.616
9.903
9.616
9.780
42,213
+0.18(+1.88%)
Jan 26, 2016
9.255
9.772
9.255
9.600
38,622
+0.30(+3.17%)
Jan 25, 2016
9.493
9.509
9.206
9.304
54,098
-0.14(-1.48%)
Jan 22, 2016
9.222
9.550
9.222
9.444
50,542
+0.34(+3.69%)
Jan 21, 2016
9.353
9.554
9.067
9.108
138,802
-0.11(-1.24%)
Jan 20, 2016
9.083
9.345
9.017
9.222
100,116
+0.03(+0.36%)
Jan 19, 2016
9.017
9.214
9.017
9.190
90,796
+0.25(+2.75%)
Jan 15, 2016
9.222
8.944
8.944
8.944
636,031
-0.28(-3.02%)
Jan 14, 2016
9.378
9.427
9.091
9.222
721,550
-0.18(-1.92%)
Jan 13, 2016
9.526
9.591
9.288
9.403
433,351
+0.00(+0.00%)
Jan 12, 2016
9.739
9.772
9.239
9.403
124,814
-0.17(-1.80%)
Jan 11, 2016
9.542
9.657
9.427
9.575
84,931
-0.03(-0.34%)
Jan 08, 2016
9.739
9.821
9.485
9.608
54,177
-0.07(-0.76%)
Jan 07, 2016
9.698
9.796
9.452
9.681
153,781
-0.14(-1.42%)
Jan 06, 2016
10.29
10.39
9.763
9.821
129,638
-0.58(-5.59%)
Jan 05, 2016
10.54
10.67
10.25
10.40
165,209
-0.10(-0.94%)
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
.