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: 4:10 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 (%)
Aug 31, 2015
5.207
5.244
5.049
5.078
1,099,967
-0.16(-3.10%)
Aug 28, 2015
5.272
5.292
5.203
5.240
640,976
-0.04(-0.69%)
Aug 27, 2015
5.183
5.345
5.183
5.276
849,070
+0.11(+2.20%)
Aug 26, 2015
5.163
5.191
5.069
5.163
755,968
+0.07(+1.35%)
Aug 25, 2015
5.138
5.199
5.069
5.094
856,120
+0.04(+0.72%)
Aug 24, 2015
5.021
5.159
4.867
5.057
1,052,900
-0.09(-1.81%)
Aug 21, 2015
5.110
5.207
5.102
5.151
609,974
-0.03(-0.63%)
Aug 20, 2015
5.199
5.272
5.151
5.183
568,377
-0.05(-0.93%)
Aug 19, 2015
5.199
5.297
5.187
5.232
918,546
+0.02(+0.39%)
Aug 18, 2015
5.284
5.321
5.203
5.211
777,365
-0.09(-1.76%)
Aug 17, 2015
5.203
5.341
5.195
5.305
1,289,235
+0.07(+1.32%)
Aug 14, 2015
5.146
5.244
5.142
5.236
730,250
+0.07(+1.41%)
Aug 13, 2015
5.183
5.191
5.138
5.163
414,128
-0.03(-0.62%)
Aug 12, 2015
5.110
5.195
5.094
5.195
434,542
+0.08(+1.59%)
Aug 11, 2015
5.065
5.191
5.049
5.114
740,376
+0.01(+0.24%)
Aug 10, 2015
5.098
5.183
5.073
5.102
629,915
+0.01(+0.16%)
Aug 07, 2015
5.065
5.134
5.037
5.094
645,183
+0.00(+0.08%)
Aug 06, 2015
5.118
5.171
5.072
5.090
946,996
-0.03(-0.63%)
Aug 05, 2015
5.159
5.171
5.061
5.122
846,585
-0.02(-0.39%)
Aug 04, 2015
5.167
5.187
5.122
5.142
750,072
-0.01(-0.16%)
Aug 03, 2015
5.065
5.159
5.057
5.151
1,309,390
+0.10(+2.01%)
Jul 31, 2015
5.053
5.090
5.041
5.049
1,044,085
+0.04(+0.89%)
Jul 30, 2015
4.919
5.021
4.871
5.005
1,292,189
+0.13(+2.66%)
Jul 29, 2015
4.867
4.899
4.842
4.875
316,937
+0.00(+0.08%)
Jul 28, 2015
4.854
4.927
4.842
4.871
706,226
+0.04(+0.76%)
Jul 27, 2015
4.826
4.883
4.814
4.834
491,358
+0.00(+0.00%)
Jul 24, 2015
4.826
4.863
4.810
4.834
489,598
+0.01(+0.25%)
Jul 23, 2015
4.867
4.903
4.822
4.822
525,859
-0.04(-0.75%)
Jul 22, 2015
4.842
4.895
4.834
4.859
555,819
+0.01(+0.25%)
Jul 21, 2015
4.850
4.919
4.826
4.846
301,746
-0.02(-0.42%)
Jul 20, 2015
4.891
4.898
4.842
4.867
304,887
-0.02(-0.41%)
Jul 17, 2015
4.867
4.903
4.850
4.887
195,084
+0.02(+0.33%)
Jul 16, 2015
4.859
4.899
4.850
4.871
350,940
+0.03(+0.59%)
Jul 15, 2015
4.875
4.879
4.822
4.842
280,380
-0.02(-0.33%)
Jul 14, 2015
4.822
4.863
4.818
4.859
372,338
+0.03(+0.59%)
Jul 13, 2015
4.826
4.867
4.814
4.830
291,547
+0.01(+0.25%)
Jul 10, 2015
4.802
4.838
4.802
4.818
312,085
+0.05(+1.02%)
Jul 09, 2015
4.818
4.846
4.745
4.769
399,047
-0.03(-0.68%)
Jul 08, 2015
4.761
4.826
4.749
4.802
1,028,820
+0.04(+0.77%)
Jul 07, 2015
4.692
4.773
4.688
4.765
635,206
+0.07(+1.56%)
Jul 06, 2015
4.680
4.708
4.640
4.692
620,409
+0.06(+1.40%)
Jul 02, 2015
4.644
4.627
4.627
4.627
136,603
-0.00(-0.09%)
Jul 01, 2015
4.635
4.652
4.611
4.631
225,701
+0.01(+0.26%)
Jun 30, 2015
4.640
4.660
4.607
4.619
323,346
-0.00(-0.09%)
Jun 29, 2015
4.619
4.668
4.591
4.623
520,380
-0.03(-0.70%)
Jun 26, 2015
4.627
4.688
4.575
4.656
1,214,532
+0.03(+0.61%)
Jun 25, 2015
4.663
4.671
4.604
4.627
309,229
-0.01(-0.26%)
Jun 24, 2015
4.659
4.671
4.627
4.639
342,218
-0.02(-0.43%)
Jun 23, 2015
4.663
4.695
4.608
4.659
409,882
-0.00(-0.09%)
Jun 22, 2015
4.687
4.711
4.655
4.663
333,154
+0.00(+0.00%)
Jun 19, 2015
4.623
4.671
4.596
4.663
530,149
+0.05(+1.03%)
Jun 18, 2015
4.564
4.623
4.564
4.615
283,698
+0.05(+1.13%)
Jun 17, 2015
4.540
4.568
4.477
4.564
348,548
+0.04(+0.97%)
Jun 16, 2015
4.520
4.528
4.500
4.520
213,230
-0.01(-0.26%)
Jun 15, 2015
4.560
4.560
4.504
4.532
245,352
-0.04(-0.95%)
Jun 12, 2015
4.584
4.604
4.549
4.576
186,737
-0.02(-0.52%)
Jun 11, 2015
4.548
4.604
4.540
4.600
175,712
+0.05(+1.13%)
Jun 10, 2015
4.568
4.568
4.524
4.548
205,204
+0.01(+0.26%)
Jun 09, 2015
4.560
4.574
4.532
4.536
106,282
-0.02(-0.52%)
Jun 08, 2015
4.564
4.568
4.520
4.560
120,511
+0.00(+0.09%)
Jun 05, 2015
4.564
4.605
4.520
4.556
226,894
-0.01(-0.17%)
Jun 04, 2015
4.627
4.646
4.560
4.564
455,823
-0.07(-1.46%)
Jun 03, 2015
4.683
4.683
4.627
4.631
258,440
-0.04(-0.77%)
Jun 02, 2015
4.675
4.707
4.643
4.667
262,489
-0.01(-0.17%)
Jun 01, 2015
4.647
4.691
4.611
4.675
151,850
+0.05(+1.12%)
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%)
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
.