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, 2021
11.21
11.36
11.20
11.28
571,637
+0.06(+0.57%)
Aug 30, 2021
11.31
11.31
11.16
11.22
898,329
+0.07(+0.64%)
Aug 27, 2021
10.97
11.19
10.97
11.15
418,758
+0.21(+1.89%)
Aug 26, 2021
11.07
11.10
10.94
10.94
368,773
-0.12(-1.10%)
Aug 25, 2021
11.05
11.13
10.99
11.06
414,955
+0.03(+0.26%)
Aug 24, 2021
11.01
11.10
10.99
11.03
498,257
+0.04(+0.39%)
Aug 23, 2021
10.75
11.04
10.75
10.99
791,213
+0.16(+1.52%)
Aug 20, 2021
10.58
10.86
10.49
10.83
790,443
+0.17(+1.61%)
Aug 19, 2021
10.79
10.87
10.55
10.65
867,449
-0.14(-1.32%)
Aug 18, 2021
10.81
11.01
10.73
10.80
1,228,280
-0.01(-0.13%)
Aug 17, 2021
10.81
10.83
10.69
10.81
653,249
+0.00(+0.00%)
Aug 16, 2021
10.50
10.93
10.44
10.81
1,648,763
+0.22(+2.09%)
Aug 13, 2021
10.54
10.64
10.50
10.59
342,573
+0.10(+0.95%)
Aug 12, 2021
10.54
10.57
10.40
10.49
516,480
-0.04(-0.34%)
Aug 11, 2021
10.63
10.63
10.48
10.53
388,349
-0.05(-0.47%)
Aug 10, 2021
10.42
10.60
10.33
10.58
559,066
+0.16(+1.51%)
Aug 09, 2021
10.42
10.48
10.32
10.42
508,140
-0.04(-0.41%)
Aug 06, 2021
10.60
10.61
10.40
10.46
373,813
+0.05(+0.48%)
Aug 05, 2021
10.33
10.53
10.30
10.41
525,563
+0.11(+1.11%)
Aug 04, 2021
10.43
10.63
10.24
10.30
633,978
-0.09(-0.83%)
Aug 03, 2021
10.47
10.50
10.20
10.38
804,412
-0.07(-0.68%)
Aug 02, 2021
10.83
10.96
10.42
10.45
1,460,175
-0.33(-3.05%)
Jul 30, 2021
11.04
11.13
10.69
10.78
668,752
-0.21(-1.89%)
Jul 29, 2021
10.99
11.11
10.90
10.99
811,381
+0.04(+0.39%)
Jul 28, 2021
10.89
10.98
10.78
10.95
476,567
+0.10(+0.92%)
Jul 27, 2021
10.76
10.86
10.65
10.85
337,778
-0.04(-0.39%)
Jul 26, 2021
10.73
10.95
10.73
10.89
517,984
+0.12(+1.13%)
Jul 23, 2021
10.78
10.81
10.68
10.77
343,574
+0.11(+1.07%)
Jul 22, 2021
10.78
10.80
10.60
10.65
380,552
-0.09(-0.87%)
Jul 21, 2021
10.75
10.86
10.70
10.75
667,716
+0.06(+0.54%)
Jul 20, 2021
10.43
10.81
10.37
10.69
964,111
+0.27(+2.61%)
Jul 19, 2021
10.53
10.58
10.23
10.42
804,117
-0.30(-2.80%)
Jul 16, 2021
10.78
10.84
10.60
10.72
719,646
+0.03(+0.27%)
Jul 15, 2021
10.70
10.74
10.53
10.69
687,522
+0.06(+0.61%)
Jul 14, 2021
10.68
10.79
10.58
10.63
531,630
-0.06(-0.60%)
Jul 13, 2021
10.93
10.93
10.63
10.69
771,491
-0.25(-2.29%)
Jul 12, 2021
10.73
10.97
10.64
10.94
1,011,896
+0.21(+2.00%)
Jul 09, 2021
10.45
10.73
10.38
10.73
854,403
+0.40(+3.88%)
Jul 08, 2021
10.30
10.48
10.08
10.33
711,935
-0.09(-0.82%)
Jul 07, 2021
10.64
10.72
10.39
10.41
883,429
-0.26(-2.48%)
Jul 06, 2021
10.62
10.68
10.47
10.68
1,011,243
+0.08(+0.74%)
Jul 02, 2021
10.73
10.77
10.53
10.60
640,873
-0.10(-0.94%)
Jul 01, 2021
10.53
10.79
10.47
10.70
696,356
+0.19(+1.84%)
Jun 30, 2021
10.43
10.52
10.40
10.50
719,130
+0.04(+0.41%)
Jun 29, 2021
10.57
10.66
10.46
10.46
770,365
-0.10(-0.95%)
Jun 28, 2021
10.61
10.72
10.40
10.56
1,154,485
+0.02(+0.20%)
Jun 25, 2021
10.69
10.74
10.52
10.54
2,135,721
-0.10(-0.98%)
Jun 24, 2021
10.62
10.66
10.56
10.65
911,079
+0.10(+0.99%)
Jun 23, 2021
10.48
10.60
10.38
10.54
1,242,824
+0.08(+0.80%)
Jun 22, 2021
10.33
10.50
10.26
10.46
1,246,985
+0.13(+1.22%)
Jun 21, 2021
10.27
10.46
10.24
10.33
2,762,602
+0.24(+2.35%)
Jun 18, 2021
10.69
10.74
10.09
10.09
8,911,903
-1.30(-11.40%)
Jun 17, 2021
11.74
11.85
11.30
11.39
625,330
-0.35(-2.97%)
Jun 16, 2021
11.63
11.80
11.58
11.74
600,266
+0.04(+0.36%)
Jun 15, 2021
11.84
11.84
11.59
11.70
547,735
-0.12(-1.00%)
Jun 14, 2021
11.69
11.86
11.69
11.82
474,249
+0.13(+1.07%)
Jun 11, 2021
11.61
11.69
11.50
11.69
439,719
+0.10(+0.90%)
Jun 10, 2021
11.78
11.78
11.51
11.59
513,753
-0.15(-1.25%)
Jun 09, 2021
11.70
11.80
11.63
11.74
631,409
+0.10(+0.90%)
Jun 08, 2021
11.61
11.67
11.54
11.63
501,669
+0.10(+0.91%)
Jun 07, 2021
11.23
11.57
11.23
11.53
634,249
+0.29(+2.61%)
Jun 04, 2021
11.14
11.27
11.09
11.23
697,553
+0.15(+1.32%)
Jun 03, 2021
10.97
11.14
10.90
11.09
828,503
+0.11(+1.02%)
Jun 02, 2021
10.90
11.00
10.88
10.97
459,287
+0.15(+1.35%)
Jun 01, 2021
10.67
10.85
10.64
10.83
474,294
+0.23(+2.18%)
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%)
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
.