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
)
6.910
+0.130 (+1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 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%)
Sep 02, 2014
4.697
4.697
4.634
4.671
365,645
-0.01(-0.24%)
Aug 29, 2014
4.660
4.683
4.683
4.683
393,352
+0.02(+0.48%)
Aug 28, 2014
4.634
4.668
4.605
4.660
320,704
+0.00(+0.00%)
Aug 27, 2014
4.664
4.679
4.649
4.660
254,603
+0.01(+0.16%)
Aug 26, 2014
4.627
4.675
4.627
4.653
693,975
+0.04(+0.81%)
Aug 25, 2014
4.608
4.638
4.608
4.616
389,682
+0.01(+0.24%)
Aug 22, 2014
4.590
4.623
4.583
4.605
289,591
+0.00(+0.00%)
Aug 21, 2014
4.608
4.608
4.578
4.605
203,957
+0.00(+0.08%)
Aug 20, 2014
4.634
4.634
4.593
4.601
119,616
-0.03(-0.72%)
Aug 19, 2014
4.716
4.716
4.597
4.634
227,235
+0.03(+0.65%)
Aug 18, 2014
4.605
4.638
4.571
4.605
511,285
+0.01(+0.32%)
Aug 15, 2014
4.649
4.649
4.571
4.590
409,863
-0.02(-0.40%)
Aug 14, 2014
4.605
4.623
4.560
4.608
683,478
+0.01(+0.32%)
Aug 13, 2014
4.593
4.593
4.560
4.593
211,557
+0.02(+0.41%)
Aug 12, 2014
4.593
4.601
4.564
4.575
159,661
-0.01(-0.32%)
Aug 11, 2014
4.560
4.616
4.560
4.590
132,841
+0.03(+0.65%)
Aug 08, 2014
4.552
4.582
4.541
4.560
151,874
-0.00(-0.08%)
Aug 07, 2014
4.645
4.709
4.530
4.564
388,061
-0.07(-1.52%)
Aug 06, 2014
4.545
4.642
4.538
4.634
176,309
+0.07(+1.63%)
Aug 05, 2014
4.571
4.582
4.541
4.560
126,200
-0.02(-0.49%)
Aug 04, 2014
4.541
4.590
4.508
4.582
276,492
+0.04(+0.98%)
Aug 01, 2014
4.560
4.571
4.519
4.538
305,018
-0.01(-0.16%)
Jul 31, 2014
4.538
4.556
4.493
4.545
682,846
+0.00(+0.08%)
Jul 30, 2014
4.634
4.638
4.530
4.541
1,116,580
-0.07(-1.45%)
Jul 29, 2014
4.616
4.690
4.601
4.608
452,360
-0.01(-0.24%)
Jul 28, 2014
4.631
4.657
4.608
4.619
313,447
-0.02(-0.48%)
Jul 25, 2014
4.657
4.694
4.634
4.642
237,662
-0.04(-0.79%)
Jul 24, 2014
4.735
4.750
4.671
4.679
192,500
-0.04(-0.87%)
Jul 23, 2014
4.716
4.757
4.690
4.720
227,509
+0.00(+0.00%)
Jul 22, 2014
4.727
4.755
4.712
4.720
275,583
-0.01(-0.24%)
Jul 21, 2014
4.705
4.764
4.690
4.731
232,411
+0.00(+0.08%)
Jul 18, 2014
4.686
4.746
4.683
4.727
281,277
+0.03(+0.71%)
Jul 17, 2014
4.742
4.761
4.681
4.694
732,054
-0.03(-0.63%)
Jul 16, 2014
4.742
4.757
4.699
4.724
455,538
-0.01(-0.31%)
Jul 15, 2014
4.735
4.753
4.701
4.738
238,568
+0.01(+0.24%)
Jul 14, 2014
4.742
4.768
4.686
4.727
345,260
+0.01(+0.16%)
Jul 11, 2014
4.712
4.735
4.690
4.720
154,593
+0.01(+0.16%)
Jul 10, 2014
4.664
4.720
4.657
4.712
471,218
+0.02(+0.40%)
Jul 09, 2014
4.668
4.699
4.631
4.694
224,955
+0.04(+0.96%)
Jul 08, 2014
4.634
4.653
4.612
4.649
334,518
+0.01(+0.32%)
Jul 07, 2014
4.634
4.675
4.619
4.634
251,890
-0.02(-0.40%)
Jul 03, 2014
4.701
4.653
4.653
4.653
179,334
-0.05(-1.03%)
Jul 02, 2014
4.645
4.711
4.645
4.701
368,694
+0.05(+1.04%)
Jul 01, 2014
4.616
4.701
4.598
4.653
593,088
+0.04(+0.81%)
Jun 30, 2014
4.627
4.634
4.582
4.616
859,075
-0.01(-0.16%)
Jun 27, 2014
4.619
4.694
4.599
4.623
2,286,447
-0.01(-0.32%)
Jun 26, 2014
4.601
4.638
4.564
4.638
334,588
+0.06(+1.38%)
Jun 25, 2014
4.608
4.622
4.564
4.575
593,604
-0.04(-0.87%)
Jun 24, 2014
4.659
4.666
4.589
4.615
548,103
-0.04(-0.86%)
Jun 23, 2014
4.648
4.680
4.608
4.655
444,395
+0.02(+0.47%)
Jun 20, 2014
4.644
4.670
4.615
4.633
587,859
-0.02(-0.39%)
Jun 19, 2014
4.659
4.677
4.633
4.651
213,767
+0.00(+0.08%)
Jun 18, 2014
4.600
4.655
4.579
4.648
379,472
+0.06(+1.27%)
Jun 17, 2014
4.560
4.633
4.557
4.589
346,683
+0.01(+0.16%)
Jun 16, 2014
4.549
4.606
4.513
4.582
542,559
+0.04(+0.88%)
Jun 13, 2014
4.553
4.567
4.527
4.542
348,017
-0.00(-0.08%)
Jun 12, 2014
4.549
4.557
4.520
4.546
428,780
+0.00(+0.08%)
Jun 11, 2014
4.586
4.593
4.527
4.542
330,427
-0.05(-1.11%)
Jun 10, 2014
4.586
4.611
4.572
4.593
676,205
-0.00(-0.08%)
Jun 06, 2014
4.557
4.615
4.549
4.597
688,062
+0.05(+1.20%)
Jun 05, 2014
4.524
4.567
4.513
4.542
400,104
+0.02(+0.48%)
Jun 04, 2014
4.535
4.575
4.505
4.520
454,734
-0.01(-0.24%)
Jun 03, 2014
4.553
4.560
4.502
4.531
679,157
-0.02(-0.48%)
Jun 02, 2014
4.582
4.582
4.509
4.553
1,169,777
-0.01(-0.32%)
May 30, 2014
4.546
4.589
4.542
4.567
639,247
+0.04(+0.97%)
May 29, 2014
4.567
4.589
4.502
4.524
537,122
-0.02(-0.48%)
May 28, 2014
4.586
4.600
4.538
4.546
355,514
-0.04(-0.95%)
May 27, 2014
4.564
4.615
4.564
4.589
432,009
+0.04(+0.88%)
May 23, 2014
4.560
4.549
4.549
4.549
284,481
-0.00(-0.08%)
May 22, 2014
4.557
4.564
4.546
4.553
149,107
+0.00(+0.00%)
May 21, 2014
4.546
4.567
4.491
4.553
572,969
+0.01(+0.32%)
May 20, 2014
4.571
4.591
4.524
4.538
499,991
-0.05(-1.03%)
May 19, 2014
4.524
4.586
4.524
4.586
581,067
+0.03(+0.72%)
May 16, 2014
4.567
4.597
4.535
4.553
575,446
-0.02(-0.48%)
May 15, 2014
4.578
4.604
4.560
4.575
490,472
-0.01(-0.32%)
May 14, 2014
4.626
4.643
4.571
4.589
545,774
-0.04(-0.79%)
May 13, 2014
4.655
4.673
4.613
4.626
536,362
-0.03(-0.63%)
May 12, 2014
4.553
4.655
4.553
4.655
831,636
+0.12(+2.57%)
May 09, 2014
4.476
4.553
4.476
4.538
676,085
+0.05(+1.14%)
May 08, 2014
4.447
4.487
4.411
4.487
865,258
+0.01(+0.16%)
May 07, 2014
4.524
4.535
4.436
4.480
728,153
-0.07(-1.52%)
May 06, 2014
4.564
4.567
4.531
4.549
498,158
-0.01(-0.32%)
May 05, 2014
4.582
4.594
4.524
4.564
456,844
-0.04(-0.95%)
May 02, 2014
4.578
4.629
4.564
4.608
683,629
+0.02(+0.40%)
May 01, 2014
4.637
4.655
4.549
4.589
716,217
-0.06(-1.33%)
Apr 30, 2014
4.575
4.670
4.555
4.651
394,146
+0.07(+1.43%)
Apr 29, 2014
4.666
4.677
4.578
4.586
627,045
-0.06(-1.33%)
Apr 28, 2014
4.673
4.673
4.618
4.648
546,795
-0.01(-0.31%)
Apr 25, 2014
4.662
4.688
4.651
4.662
301,803
-0.02(-0.39%)
Apr 24, 2014
4.713
4.728
4.648
4.680
359,561
-0.02(-0.39%)
Apr 23, 2014
4.710
4.721
4.680
4.699
414,753
-0.01(-0.31%)
Apr 22, 2014
4.731
4.757
4.684
4.713
421,431
-0.03(-0.54%)
Apr 21, 2014
4.739
4.789
4.721
4.739
363,714
-0.01(-0.15%)
Apr 17, 2014
4.651
4.746
4.746
4.746
683,085
+0.04(+0.93%)
Apr 16, 2014
4.702
4.742
4.651
4.702
576,104
+0.02(+0.47%)
Apr 15, 2014
4.691
4.706
4.677
4.680
455,917
-0.01(-0.23%)
Apr 14, 2014
4.710
4.728
4.673
4.691
313,138
+0.01(+0.16%)
Apr 11, 2014
4.662
4.742
4.648
4.684
596,183
-0.05(-1.08%)
Apr 10, 2014
4.739
4.793
4.717
4.735
323,187
+0.00(+0.08%)
Apr 09, 2014
4.728
4.746
4.713
4.731
566,571
+0.00(+0.08%)
Apr 08, 2014
4.721
4.761
4.713
4.728
629,810
-0.00(-0.08%)
Apr 07, 2014
4.739
4.768
4.706
4.731
466,533
-0.02(-0.46%)
Apr 04, 2014
4.797
4.805
4.739
4.753
376,640
-0.02(-0.46%)
Apr 03, 2014
4.834
4.834
4.735
4.775
780,361
-0.04(-0.83%)
Apr 02, 2014
4.845
4.850
4.808
4.815
350,686
-0.03(-0.60%)
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
.