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 Commercial Real Estate Cor
(NY:
ACRE
)
6.550
-0.110 (-1.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2019
8.733
8.767
8.619
8.648
322,239
-0.08(-0.91%)
Jul 30, 2019
8.659
8.779
8.659
8.728
256,948
+0.03(+0.33%)
Jul 29, 2019
8.653
8.699
8.653
8.699
236,799
+0.04(+0.46%)
Jul 26, 2019
8.665
8.745
8.562
8.659
396,452
+0.14(+1.67%)
Jul 25, 2019
8.619
8.648
8.500
8.517
254,043
-0.09(-1.06%)
Jul 24, 2019
8.557
8.616
8.502
8.608
349,103
+0.03(+0.33%)
Jul 23, 2019
8.517
8.585
8.471
8.579
408,792
+0.09(+1.01%)
Jul 22, 2019
8.465
8.522
8.437
8.494
214,872
+0.03(+0.34%)
Jul 19, 2019
8.534
8.552
8.462
8.465
188,753
-0.09(-1.00%)
Jul 18, 2019
8.619
8.619
8.534
8.551
116,581
-0.07(-0.86%)
Jul 17, 2019
8.648
8.665
8.579
8.625
388,253
+0.01(+0.13%)
Jul 16, 2019
8.653
8.688
8.596
8.614
140,907
-0.03(-0.33%)
Jul 15, 2019
8.648
8.671
8.614
8.642
186,657
-0.01(-0.13%)
Jul 12, 2019
8.648
8.688
8.636
8.653
411,188
+0.02(+0.20%)
Jul 11, 2019
8.574
8.636
8.568
8.636
205,248
+0.06(+0.73%)
Jul 10, 2019
8.568
8.619
8.561
8.574
151,327
+0.01(+0.07%)
Jul 09, 2019
8.517
8.574
8.488
8.568
230,411
+0.05(+0.60%)
Jul 08, 2019
8.494
8.545
8.488
8.517
189,697
+0.00(+0.00%)
Jul 05, 2019
8.465
8.534
8.425
8.517
233,486
+0.03(+0.40%)
Jul 03, 2019
8.414
8.493
8.414
8.482
88,237
+0.07(+0.81%)
Jul 02, 2019
8.437
8.487
8.380
8.414
243,169
-0.02(-0.20%)
Jul 01, 2019
8.517
8.522
8.408
8.431
210,355
-0.04(-0.47%)
Jun 28, 2019
8.374
8.528
8.374
8.471
697,301
+0.11(+1.30%)
Jun 27, 2019
8.420
8.420
8.277
8.363
314,934
+0.06(+0.69%)
Jun 26, 2019
8.322
8.384
8.250
8.306
573,667
+0.01(+0.13%)
Jun 25, 2019
8.350
8.412
8.295
8.295
327,160
-0.03(-0.40%)
Jun 24, 2019
8.339
8.378
8.300
8.328
579,059
-0.01(-0.13%)
Jun 21, 2019
8.434
8.479
8.339
8.339
505,714
-0.11(-1.32%)
Jun 20, 2019
8.573
8.573
8.434
8.451
345,387
-0.09(-1.11%)
Jun 19, 2019
8.490
8.568
8.462
8.545
251,689
+0.03(+0.33%)
Jun 18, 2019
8.506
8.551
8.451
8.518
229,594
+0.04(+0.53%)
Jun 17, 2019
8.518
8.568
8.451
8.473
307,791
-0.04(-0.52%)
Jun 14, 2019
8.484
8.618
8.473
8.518
840,644
+0.02(+0.26%)
Jun 13, 2019
8.445
8.523
8.428
8.495
363,653
+0.09(+1.06%)
Jun 12, 2019
8.361
8.412
8.339
8.406
150,869
+0.02(+0.20%)
Jun 11, 2019
8.423
8.423
8.339
8.389
301,343
+0.01(+0.13%)
Jun 10, 2019
8.378
8.400
8.328
8.378
216,741
+0.04(+0.47%)
Jun 07, 2019
8.361
8.389
8.295
8.339
186,929
-0.01(-0.07%)
Jun 06, 2019
8.378
8.378
8.250
8.345
136,776
+0.00(+0.00%)
Jun 05, 2019
8.345
8.406
8.311
8.345
155,879
-0.01(-0.07%)
Jun 04, 2019
8.356
8.356
8.272
8.350
192,101
+0.03(+0.40%)
Jun 03, 2019
8.183
8.317
8.183
8.317
210,900
+0.13(+1.63%)
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%)
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
.