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
)
6.960
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2016
5.623
5.628
5.535
5.566
431,777
-0.01(-0.24%)
Aug 30, 2016
5.610
5.634
5.499
5.579
519,923
+0.02(+0.40%)
Aug 29, 2016
5.552
5.623
5.499
5.557
547,769
+0.03(+0.48%)
Aug 26, 2016
5.557
5.568
5.468
5.530
304,374
-0.00(-0.08%)
Aug 25, 2016
5.561
5.566
5.468
5.535
562,993
-0.00(-0.08%)
Aug 24, 2016
5.592
5.592
5.526
5.539
237,569
-0.05(-0.95%)
Aug 23, 2016
5.539
5.641
5.539
5.592
235,159
+0.05(+0.96%)
Aug 22, 2016
5.548
5.583
5.486
5.539
252,473
+0.01(+0.16%)
Aug 19, 2016
5.530
5.588
5.486
5.530
372,421
-0.01(-0.16%)
Aug 18, 2016
5.517
5.601
5.517
5.539
272,615
+0.02(+0.32%)
Aug 17, 2016
5.521
5.548
5.455
5.521
188,584
+0.01(+0.24%)
Aug 16, 2016
5.539
5.543
5.455
5.508
263,380
-0.03(-0.56%)
Aug 15, 2016
5.552
5.583
5.504
5.539
289,027
-0.02(-0.40%)
Aug 12, 2016
5.557
5.636
5.539
5.561
248,717
-0.04(-0.63%)
Aug 11, 2016
5.663
5.663
5.583
5.597
290,943
-0.07(-1.17%)
Aug 10, 2016
5.738
5.738
5.645
5.663
166,683
-0.05(-0.93%)
Aug 09, 2016
5.756
5.756
5.676
5.716
229,466
-0.04(-0.69%)
Aug 08, 2016
5.752
5.787
5.736
5.756
321,952
+0.00(+0.08%)
Aug 05, 2016
5.667
5.752
5.645
5.752
436,613
+0.09(+1.56%)
Aug 04, 2016
5.623
5.716
5.623
5.663
437,435
+0.07(+1.27%)
Aug 03, 2016
5.583
5.605
5.548
5.592
351,993
-0.00(-0.08%)
Aug 02, 2016
5.645
5.645
5.583
5.597
286,974
-0.05(-0.86%)
Aug 01, 2016
5.614
5.701
5.614
5.645
333,283
+0.02(+0.39%)
Jul 29, 2016
5.694
5.721
5.614
5.623
464,081
-0.09(-1.63%)
Jul 28, 2016
5.756
5.756
5.698
5.716
202,835
-0.02(-0.31%)
Jul 27, 2016
5.734
5.747
5.676
5.734
426,298
+0.01(+0.15%)
Jul 26, 2016
5.694
5.734
5.633
5.725
427,179
+0.11(+1.89%)
Jul 25, 2016
5.641
5.641
5.570
5.619
212,707
+0.01(+0.16%)
Jul 22, 2016
5.601
5.641
5.570
5.610
130,574
+0.00(+0.08%)
Jul 21, 2016
5.663
5.667
5.592
5.605
177,653
-0.05(-0.86%)
Jul 20, 2016
5.588
5.663
5.561
5.654
268,848
+0.05(+0.95%)
Jul 19, 2016
5.592
5.623
5.570
5.601
147,348
+0.00(+0.08%)
Jul 18, 2016
5.557
5.614
5.521
5.597
284,000
+0.08(+1.44%)
Jul 15, 2016
5.539
5.548
5.495
5.517
244,105
+0.02(+0.32%)
Jul 14, 2016
5.437
5.566
5.380
5.499
359,721
-0.08(-1.35%)
Jul 13, 2016
5.619
5.628
5.557
5.574
174,529
-0.03(-0.47%)
Jul 12, 2016
5.557
5.654
5.557
5.601
298,412
+0.03(+0.48%)
Jul 11, 2016
5.490
5.588
5.442
5.574
187,378
+0.10(+1.78%)
Jul 08, 2016
5.424
5.490
5.415
5.477
197,458
+0.06(+1.14%)
Jul 07, 2016
5.411
5.419
5.388
5.415
120,155
-0.03(-0.49%)
Jul 06, 2016
5.419
5.459
5.353
5.442
159,892
+0.04(+0.66%)
Jul 05, 2016
5.433
5.446
5.371
5.406
163,492
-0.04(-0.73%)
Jul 01, 2016
5.402
5.446
5.446
5.446
287,736
+0.00(+0.08%)
Jun 30, 2016
5.344
5.450
5.273
5.442
388,057
+0.16(+3.10%)
Jun 29, 2016
5.366
5.380
5.273
5.278
227,094
-0.05(-1.00%)
Jun 28, 2016
5.176
5.375
5.176
5.331
282,107
+0.15(+2.99%)
Jun 27, 2016
5.328
5.328
5.089
5.176
565,731
-0.14(-2.61%)
Jun 24, 2016
5.267
5.332
5.198
5.315
498,689
-0.01(-0.16%)
Jun 23, 2016
5.323
5.375
5.306
5.323
217,893
+0.02(+0.41%)
Jun 22, 2016
5.349
5.349
5.284
5.302
154,319
-0.02(-0.41%)
Jun 21, 2016
5.414
5.414
5.306
5.323
232,697
-0.06(-1.05%)
Jun 20, 2016
5.384
5.440
5.349
5.380
428,450
+0.03(+0.65%)
Jun 17, 2016
5.297
5.349
5.250
5.345
729,703
+0.06(+1.15%)
Jun 16, 2016
5.219
5.293
5.154
5.284
185,074
+0.05(+0.91%)
Jun 15, 2016
5.215
5.271
5.185
5.237
155,580
+0.03(+0.50%)
Jun 14, 2016
5.267
5.280
5.176
5.211
251,800
-0.06(-1.15%)
Jun 13, 2016
5.280
5.341
5.232
5.271
187,062
-0.01(-0.16%)
Jun 10, 2016
5.323
5.375
5.271
5.280
208,273
-0.10(-1.77%)
Jun 09, 2016
5.284
5.388
5.258
5.375
386,594
+0.09(+1.72%)
Jun 08, 2016
5.232
5.315
5.232
5.284
244,081
+0.04(+0.83%)
Jun 07, 2016
5.258
5.276
5.210
5.241
229,208
+0.00(+0.08%)
Jun 06, 2016
5.189
5.263
5.154
5.237
302,075
+0.07(+1.34%)
Jun 03, 2016
5.215
5.245
5.146
5.167
112,473
-0.04(-0.75%)
Jun 02, 2016
5.263
5.263
5.180
5.206
142,263
-0.03(-0.66%)
Jun 01, 2016
5.146
5.271
5.128
5.241
312,114
+0.05(+1.00%)
May 31, 2016
5.198
5.206
5.098
5.189
219,126
+0.02(+0.42%)
May 27, 2016
5.141
5.167
5.167
5.167
162,998
+0.06(+1.19%)
May 26, 2016
5.133
5.167
5.102
5.107
161,712
-0.03(-0.59%)
May 25, 2016
5.124
5.185
5.085
5.137
181,980
+0.01(+0.17%)
May 24, 2016
5.176
5.228
5.115
5.128
324,906
-0.04(-0.84%)
May 23, 2016
5.107
5.180
5.029
5.172
551,804
+0.06(+1.27%)
May 20, 2016
4.933
5.111
4.929
5.107
263,117
+0.19(+3.79%)
May 19, 2016
5.128
5.128
4.912
4.920
380,180
-0.23(-4.54%)
May 18, 2016
4.829
5.232
4.808
5.154
1,405,601
+0.32(+6.73%)
May 17, 2016
4.873
4.955
4.825
4.829
413,480
-0.06(-1.33%)
May 16, 2016
4.873
4.933
4.873
4.894
463,169
+0.02(+0.44%)
May 13, 2016
4.881
4.938
4.855
4.873
437,250
+0.00(+0.00%)
May 12, 2016
5.011
5.060
4.860
4.873
484,804
-0.13(-2.68%)
May 11, 2016
5.050
5.059
4.985
5.007
149,692
-0.04(-0.86%)
May 10, 2016
5.042
5.076
4.994
5.050
281,569
+0.03(+0.52%)
May 09, 2016
5.016
5.094
5.016
5.024
355,749
+0.01(+0.17%)
May 06, 2016
4.864
5.085
4.864
5.016
364,481
+0.15(+3.02%)
May 05, 2016
4.972
5.146
4.864
4.868
356,414
-0.27(-5.23%)
May 04, 2016
5.085
5.172
5.059
5.137
195,955
+0.02(+0.34%)
May 03, 2016
5.193
5.215
5.059
5.120
163,056
-0.10(-1.83%)
May 02, 2016
5.198
5.228
5.133
5.215
227,077
+0.02(+0.33%)
Apr 29, 2016
5.124
5.202
5.068
5.198
298,229
+0.08(+1.52%)
Apr 28, 2016
5.154
5.189
5.111
5.120
190,363
-0.09(-1.66%)
Apr 27, 2016
5.072
5.232
5.072
5.206
210,547
+0.12(+2.30%)
Apr 26, 2016
5.068
5.098
5.003
5.089
288,377
+0.03(+0.60%)
Apr 25, 2016
5.016
5.068
4.959
5.059
154,795
+0.04(+0.86%)
Apr 22, 2016
5.003
5.055
4.959
5.016
145,527
+0.01(+0.17%)
Apr 21, 2016
5.037
5.085
4.977
5.007
151,212
+0.00(+0.00%)
Apr 20, 2016
4.985
5.042
4.959
5.007
179,570
+0.02(+0.35%)
Apr 19, 2016
5.011
5.016
4.959
4.990
190,089
+0.01(+0.26%)
Apr 18, 2016
4.985
5.020
4.946
4.977
359,069
-0.03(-0.61%)
Apr 15, 2016
5.037
5.089
4.981
5.007
246,182
-0.02(-0.43%)
Apr 14, 2016
5.024
5.050
4.972
5.029
283,487
-0.00(-0.09%)
Apr 13, 2016
5.037
5.072
4.994
5.033
161,215
+0.01(+0.17%)
Apr 12, 2016
5.007
5.063
4.968
5.024
175,218
+0.03(+0.52%)
Apr 11, 2016
5.020
5.089
4.998
4.998
263,643
+0.00(+0.00%)
Apr 08, 2016
4.981
5.003
4.946
4.998
195,750
+0.05(+0.96%)
Apr 07, 2016
4.925
4.968
4.890
4.951
209,406
+0.02(+0.35%)
Apr 06, 2016
4.847
4.998
4.808
4.933
328,252
+0.08(+1.61%)
Apr 05, 2016
4.734
4.868
4.734
4.855
345,387
+0.10(+2.19%)
Apr 04, 2016
4.782
4.837
4.745
4.751
292,551
-0.04(-0.81%)
Apr 01, 2016
4.717
4.803
4.708
4.790
183,091
+0.05(+1.00%)
Mar 31, 2016
4.704
4.786
4.695
4.743
362,733
+0.06(+1.39%)
Mar 30, 2016
4.782
4.790
4.656
4.678
252,183
-0.09(-1.82%)
Mar 29, 2016
4.639
4.786
4.552
4.764
314,145
+0.14(+3.09%)
Mar 28, 2016
4.541
4.672
4.524
4.622
311,470
+0.09(+1.96%)
Mar 24, 2016
4.558
4.533
4.533
4.533
368,233
-0.06(-1.38%)
Mar 23, 2016
4.698
4.721
4.596
4.596
212,449
-0.13(-2.69%)
Mar 22, 2016
4.545
4.727
4.512
4.723
298,129
+0.16(+3.62%)
Mar 21, 2016
4.482
4.596
4.469
4.558
230,953
+0.09(+2.08%)
Mar 18, 2016
4.516
4.612
4.461
4.465
518,234
-0.02(-0.47%)
Mar 17, 2016
4.414
4.512
4.374
4.486
477,484
+0.06(+1.34%)
Mar 16, 2016
4.359
4.461
4.338
4.427
160,203
+0.05(+1.16%)
Mar 15, 2016
4.410
4.435
4.353
4.376
205,165
-0.03(-0.77%)
Mar 14, 2016
4.410
4.423
4.352
4.410
185,452
+0.00(+0.00%)
Mar 11, 2016
4.364
4.427
4.338
4.410
167,421
+0.05(+1.16%)
Mar 10, 2016
4.381
4.381
4.296
4.359
233,654
-0.01(-0.19%)
Mar 09, 2016
4.300
4.372
4.268
4.368
155,424
+0.08(+1.87%)
Mar 08, 2016
4.292
4.313
4.254
4.287
154,702
-0.03(-0.59%)
Mar 07, 2016
4.249
4.326
4.233
4.313
145,481
+0.05(+1.29%)
Mar 04, 2016
4.254
4.275
4.228
4.258
426,147
-0.00(-0.10%)
Mar 03, 2016
4.287
4.347
4.249
4.262
377,314
-0.03(-0.59%)
Mar 02, 2016
4.330
4.355
4.144
4.287
522,706
-0.09(-2.03%)
Mar 01, 2016
4.334
4.535
4.326
4.376
655,826
+0.25(+6.15%)
Feb 29, 2016
4.080
4.156
4.080
4.123
247,132
+0.03(+0.62%)
Feb 26, 2016
4.241
4.309
4.076
4.097
215,462
-0.14(-3.39%)
Feb 25, 2016
4.161
4.241
4.106
4.241
291,817
+0.08(+1.93%)
Feb 24, 2016
4.000
4.173
3.937
4.161
254,144
+0.11(+2.61%)
Feb 23, 2016
4.093
4.123
3.924
4.055
275,313
-0.03(-0.83%)
Feb 22, 2016
4.072
4.165
4.000
4.089
332,164
+0.04(+1.05%)
Feb 19, 2016
4.063
4.142
4.042
4.046
155,069
-0.03(-0.62%)
Feb 18, 2016
4.186
4.196
4.063
4.072
197,426
-0.12(-2.92%)
Feb 17, 2016
4.220
4.262
4.161
4.194
209,852
+0.01(+0.30%)
Feb 16, 2016
3.983
4.190
3.979
4.182
485,426
+0.22(+5.66%)
Feb 12, 2016
3.844
3.958
3.958
3.958
229,170
+0.14(+3.77%)
Feb 11, 2016
3.869
3.928
3.767
3.814
236,960
-0.11(-2.91%)
Feb 10, 2016
3.958
3.983
3.915
3.928
385,424
+0.00(+0.00%)
Feb 09, 2016
3.966
3.975
3.776
3.928
477,049
-0.07(-1.69%)
Feb 08, 2016
4.127
4.127
3.975
3.996
556,878
-0.15(-3.57%)
Feb 05, 2016
4.275
4.279
4.123
4.144
585,346
-0.15(-3.54%)
Feb 04, 2016
4.461
4.541
4.296
4.296
489,773
-0.16(-3.70%)
Feb 03, 2016
4.486
4.524
4.419
4.461
240,120
-0.01(-0.19%)
Feb 02, 2016
4.478
4.529
4.347
4.469
206,167
-0.05(-1.21%)
Feb 01, 2016
4.482
4.562
4.427
4.524
238,833
+0.02(+0.38%)
Jan 29, 2016
4.431
4.575
4.431
4.507
484,542
+0.10(+2.30%)
Jan 28, 2016
4.448
4.482
4.382
4.406
137,237
+0.00(+0.00%)
Jan 27, 2016
4.482
4.503
4.389
4.406
227,552
-0.06(-1.42%)
Jan 26, 2016
4.393
4.478
4.389
4.469
205,051
+0.08(+1.83%)
Jan 25, 2016
4.495
4.516
4.385
4.389
184,785
-0.14(-2.99%)
Jan 22, 2016
4.474
4.562
4.435
4.524
178,634
+0.12(+2.69%)
Jan 21, 2016
4.397
4.495
4.313
4.406
263,812
+0.02(+0.48%)
Jan 20, 2016
4.465
4.465
4.059
4.385
588,501
-0.12(-2.63%)
Jan 19, 2016
4.592
4.693
4.461
4.503
277,657
-0.08(-1.75%)
Jan 15, 2016
4.588
4.583
4.583
4.583
428,540
-0.11(-2.43%)
Jan 14, 2016
4.600
4.736
4.529
4.698
259,645
+0.08(+1.74%)
Jan 13, 2016
4.761
4.799
4.592
4.617
329,271
-0.14(-3.02%)
Jan 12, 2016
4.812
4.812
4.672
4.761
374,507
-0.03(-0.53%)
Jan 11, 2016
4.774
4.841
4.761
4.786
240,344
-0.00(-0.09%)
Jan 08, 2016
4.909
4.930
4.778
4.791
248,657
-0.11(-2.33%)
Jan 07, 2016
4.918
4.968
4.901
4.905
266,300
-0.10(-1.94%)
Jan 06, 2016
4.841
5.019
4.841
5.002
330,858
+0.14(+2.78%)
Jan 05, 2016
4.770
4.896
4.770
4.867
174,006
+0.09(+1.95%)
Jan 04, 2016
4.799
4.799
4.715
4.774
424,624
-0.06(-1.31%)
Dec 31, 2015
4.888
4.837
4.837
4.837
283,328
-0.05(-1.04%)
Dec 30, 2015
4.994
5.011
4.888
4.888
173,315
-0.13(-2.61%)
Dec 29, 2015
4.972
5.053
4.956
5.019
257,531
+0.10(+2.06%)
Dec 28, 2015
4.913
4.942
4.876
4.918
302,597
+0.01(+0.25%)
Dec 24, 2015
4.909
4.905
4.905
4.905
121,759
-0.02(-0.34%)
Dec 23, 2015
4.839
4.947
4.835
4.922
327,517
+0.13(+2.68%)
Dec 22, 2015
4.889
4.951
4.793
4.793
1,124,624
-0.10(-2.03%)
Dec 21, 2015
4.930
4.946
4.851
4.893
172,620
+0.01(+0.17%)
Dec 18, 2015
4.901
4.938
4.855
4.884
334,958
-0.04(-0.84%)
Dec 17, 2015
4.938
4.963
4.909
4.926
166,582
-0.00(-0.08%)
Dec 16, 2015
4.860
4.946
4.847
4.930
257,539
+0.10(+2.14%)
Dec 15, 2015
4.880
4.901
4.785
4.826
349,209
-0.00(-0.09%)
Dec 14, 2015
4.971
5.017
4.764
4.831
482,274
-0.17(-3.39%)
Dec 11, 2015
5.071
5.116
4.955
5.000
387,836
-0.12(-2.34%)
Dec 10, 2015
5.153
5.158
5.087
5.120
265,202
-0.02(-0.48%)
Dec 09, 2015
5.124
5.174
5.096
5.145
174,390
+0.00(+0.00%)
Dec 08, 2015
5.162
5.187
5.133
5.145
123,715
-0.02(-0.48%)
Dec 07, 2015
5.261
5.261
5.149
5.170
195,036
-0.10(-1.89%)
Dec 04, 2015
5.265
5.331
5.257
5.269
106,693
+0.00(+0.00%)
Dec 03, 2015
5.294
5.327
5.253
5.269
203,630
-0.02(-0.47%)
Dec 02, 2015
5.307
5.307
5.249
5.294
233,103
-0.01(-0.23%)
Dec 01, 2015
5.331
5.385
5.307
5.307
315,602
-0.02(-0.39%)
Nov 30, 2015
5.381
5.386
5.311
5.327
161,480
-0.05(-1.00%)
Nov 27, 2015
5.327
5.398
5.327
5.381
57,741
+0.05(+0.85%)
Nov 25, 2015
5.348
5.336
5.336
5.336
134,563
-0.01(-0.23%)
Nov 24, 2015
5.282
5.369
5.278
5.348
328,652
+0.04(+0.70%)
Nov 23, 2015
5.265
5.323
5.249
5.311
216,269
+0.03(+0.63%)
Nov 20, 2015
5.228
5.319
5.224
5.278
231,716
+0.07(+1.43%)
Nov 19, 2015
5.191
5.245
5.176
5.203
168,919
+0.01(+0.16%)
Nov 18, 2015
5.129
5.224
5.112
5.195
263,714
+0.06(+1.21%)
Nov 17, 2015
5.182
5.232
5.104
5.133
220,702
-0.05(-1.04%)
Nov 16, 2015
5.162
5.207
5.116
5.187
210,713
+0.02(+0.48%)
Nov 13, 2015
5.158
5.224
5.124
5.162
183,261
-0.02(-0.40%)
Nov 12, 2015
5.253
5.278
5.141
5.182
352,064
-0.10(-1.80%)
Nov 11, 2015
5.232
5.298
5.216
5.278
329,727
+0.05(+0.87%)
Nov 10, 2015
5.203
5.257
5.170
5.232
265,623
+0.02(+0.32%)
Nov 09, 2015
5.203
5.224
5.153
5.216
327,312
-0.00(-0.08%)
Nov 06, 2015
5.199
5.274
5.145
5.220
411,789
+0.00(+0.00%)
Nov 05, 2015
5.195
5.232
5.083
5.220
349,376
+0.03(+0.64%)
Nov 04, 2015
5.195
5.224
5.133
5.187
238,870
-0.01(-0.24%)
Nov 03, 2015
5.236
5.236
5.133
5.199
424,823
-0.04(-0.79%)
Nov 02, 2015
5.100
5.240
5.100
5.240
307,668
+0.13(+2.59%)
Oct 30, 2015
5.112
5.116
5.038
5.108
316,783
-0.00(-0.08%)
Oct 29, 2015
5.149
5.170
5.067
5.112
207,826
-0.07(-1.36%)
Oct 28, 2015
5.067
5.187
5.017
5.182
346,293
+0.13(+2.62%)
Oct 27, 2015
5.145
5.145
5.042
5.050
246,535
-0.10(-2.01%)
Oct 26, 2015
5.199
5.216
5.116
5.153
234,842
-0.05(-1.03%)
Oct 23, 2015
5.249
5.257
5.141
5.207
206,053
-0.03(-0.63%)
Oct 22, 2015
5.170
5.240
5.141
5.240
252,773
+0.09(+1.77%)
Oct 21, 2015
5.228
5.228
5.141
5.149
207,106
-0.07(-1.43%)
Oct 20, 2015
5.187
5.249
5.141
5.224
247,286
+0.04(+0.80%)
Oct 19, 2015
5.211
5.249
5.174
5.182
242,505
-0.04(-0.79%)
Oct 16, 2015
5.158
5.331
5.145
5.224
393,419
+0.06(+1.20%)
Oct 15, 2015
5.079
5.162
5.029
5.162
376,131
+0.11(+2.13%)
Oct 14, 2015
5.141
5.191
5.046
5.054
254,425
-0.10(-2.01%)
Oct 13, 2015
5.133
5.182
5.120
5.158
255,587
+0.01(+0.24%)
Oct 12, 2015
5.108
5.158
5.062
5.145
300,532
+0.05(+0.97%)
Oct 09, 2015
5.137
5.137
5.067
5.096
211,984
-0.02(-0.49%)
Oct 08, 2015
5.120
5.149
5.075
5.120
221,287
-0.01(-0.16%)
Oct 07, 2015
5.100
5.153
5.091
5.129
316,469
+0.04(+0.73%)
Oct 06, 2015
5.096
5.124
5.046
5.091
233,441
-0.00(-0.08%)
Oct 05, 2015
5.000
5.122
5.000
5.096
450,494
+0.10(+1.99%)
Oct 02, 2015
4.959
4.996
4.913
4.996
344,346
+0.03(+0.67%)
Oct 01, 2015
4.971
5.027
4.893
4.963
403,471
+0.00(+0.00%)
Sep 30, 2015
4.864
4.980
4.797
4.963
493,733
+0.13(+2.74%)
Sep 29, 2015
4.992
5.009
4.793
4.831
556,774
-0.16(-3.23%)
Sep 28, 2015
5.000
5.029
4.909
4.992
462,232
-0.02(-0.33%)
Sep 25, 2015
5.118
5.122
4.992
5.009
498,223
-0.09(-1.75%)
Sep 24, 2015
5.061
5.114
5.053
5.098
281,314
+0.02(+0.32%)
Sep 23, 2015
5.061
5.090
5.045
5.082
215,204
+0.04(+0.80%)
Sep 22, 2015
5.069
5.098
5.033
5.041
949,050
-0.04(-0.88%)
Sep 21, 2015
5.122
5.146
5.069
5.086
293,325
-0.02(-0.48%)
Sep 18, 2015
4.976
5.110
4.976
5.110
730,397
+0.08(+1.61%)
Sep 17, 2015
5.029
5.073
4.936
5.029
458,761
+0.01(+0.16%)
Sep 16, 2015
4.968
5.033
4.968
5.021
323,230
+0.06(+1.31%)
Sep 15, 2015
4.923
4.964
4.887
4.956
261,812
+0.04(+0.91%)
Sep 14, 2015
4.907
4.940
4.867
4.911
276,099
+0.01(+0.25%)
Sep 11, 2015
4.879
4.919
4.867
4.899
226,409
-0.00(-0.08%)
Sep 10, 2015
4.830
4.915
4.822
4.903
433,430
+0.07(+1.51%)
Sep 09, 2015
4.940
4.960
4.818
4.830
846,543
-0.09(-1.81%)
Sep 08, 2015
4.952
4.974
4.915
4.919
552,112
+0.00(+0.08%)
Sep 04, 2015
4.948
4.915
4.915
4.915
365,673
-0.06(-1.22%)
Sep 03, 2015
4.996
5.025
4.952
4.976
759,886
-0.01(-0.24%)
Sep 02, 2015
5.025
5.053
4.972
4.988
523,988
+0.00(+0.00%)
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
.