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, 2020
4.316
4.631
4.260
4.316
1,344,751
-0.09(-2.10%)
Mar 30, 2020
5.248
5.298
4.013
4.408
2,492,511
-0.82(-15.60%)
Mar 27, 2020
4.350
5.550
4.237
5.223
3,602,325
+0.92(+21.24%)
Mar 26, 2020
3.536
5.241
3.536
4.308
2,586,306
+0.89(+26.09%)
Mar 25, 2020
3.084
3.762
3.078
3.417
1,501,954
+0.34(+11.22%)
Mar 24, 2020
3.251
3.500
2.983
3.072
1,090,487
-0.06(-1.90%)
Mar 23, 2020
3.417
3.512
2.835
3.132
1,294,949
-0.46(-12.75%)
Mar 20, 2020
3.684
4.397
3.509
3.589
2,507,845
+0.00(+0.00%)
Mar 19, 2020
2.627
3.684
2.526
3.589
2,703,194
+1.03(+40.46%)
Mar 18, 2020
3.738
3.803
1.652
2.555
2,664,118
-1.41(-35.53%)
Mar 17, 2020
4.427
4.457
3.857
3.964
2,125,789
-0.10(-2.34%)
Mar 16, 2020
5.954
6.246
3.993
4.059
1,742,396
-3.11(-43.37%)
Mar 13, 2020
7.048
7.345
6.691
7.167
1,290,523
+0.45(+6.73%)
Mar 12, 2020
7.606
7.636
6.709
6.715
1,491,805
-1.35(-16.73%)
Mar 11, 2020
8.427
8.427
7.868
8.064
1,024,169
-0.51(-5.96%)
Mar 10, 2020
8.504
8.664
8.201
8.575
685,123
+0.23(+2.78%)
Mar 09, 2020
8.676
8.896
8.296
8.343
860,352
-0.89(-9.65%)
Mar 06, 2020
9.235
9.330
8.920
9.235
785,857
-0.18(-1.96%)
Mar 05, 2020
9.413
9.502
9.336
9.419
598,424
-0.12(-1.31%)
Mar 04, 2020
9.556
9.645
9.282
9.544
944,535
+0.13(+1.39%)
Mar 03, 2020
9.484
9.799
9.247
9.413
835,710
-0.04(-0.38%)
Mar 02, 2020
9.116
9.461
9.021
9.449
891,070
+0.38(+4.19%)
Feb 28, 2020
9.116
9.235
8.789
9.068
1,877,308
-0.30(-3.17%)
Feb 27, 2020
9.781
9.781
9.342
9.365
1,211,116
-0.54(-5.46%)
Feb 26, 2020
9.995
10.08
9.888
9.906
529,890
-0.11(-1.07%)
Feb 25, 2020
10.29
10.35
9.924
10.01
887,632
-0.34(-3.33%)
Feb 24, 2020
10.31
10.51
10.31
10.36
645,625
-0.15(-1.41%)
Feb 21, 2020
10.48
10.53
10.32
10.51
716,190
+0.04(+0.34%)
Feb 20, 2020
10.16
10.51
10.10
10.47
882,227
+0.37(+3.65%)
Feb 19, 2020
10.05
10.16
10.05
10.10
501,909
+0.05(+0.53%)
Feb 18, 2020
10.03
10.05
10.02
10.05
343,647
+0.02(+0.18%)
Feb 14, 2020
10.03
10.04
10.00
10.03
336,555
+0.00(+0.00%)
Feb 13, 2020
9.942
10.07
9.942
10.03
326,341
+0.08(+0.78%)
Feb 12, 2020
9.882
10.00
9.882
9.954
348,848
+0.08(+0.78%)
Feb 11, 2020
9.877
9.906
9.841
9.877
306,982
+0.02(+0.24%)
Feb 10, 2020
9.906
9.960
9.835
9.853
447,794
-0.04(-0.42%)
Feb 07, 2020
10.01
10.05
9.853
9.894
482,452
-0.12(-1.25%)
Feb 06, 2020
10.07
10.14
10.02
10.02
983,853
+0.01(+0.12%)
Feb 05, 2020
9.942
10.01
9.856
10.01
497,545
+0.07(+0.66%)
Feb 04, 2020
9.805
9.966
9.758
9.942
909,086
+0.15(+1.52%)
Feb 03, 2020
9.722
9.805
9.722
9.793
504,788
+0.08(+0.86%)
Jan 31, 2020
9.787
9.823
9.704
9.710
1,027,168
-0.08(-0.85%)
Jan 30, 2020
9.758
9.823
9.758
9.793
494,129
+0.03(+0.30%)
Jan 29, 2020
9.710
9.817
9.710
9.764
620,889
+0.08(+0.80%)
Jan 28, 2020
9.680
9.728
9.660
9.686
793,250
+0.05(+0.49%)
Jan 27, 2020
9.579
9.671
9.579
9.639
845,818
+0.05(+0.50%)
Jan 24, 2020
9.591
9.666
9.570
9.591
1,130,995
+0.02(+0.25%)
Jan 23, 2020
9.520
9.674
9.514
9.568
5,603,144
-0.26(-2.66%)
Jan 22, 2020
9.799
9.847
9.781
9.829
287,556
+0.05(+0.49%)
Jan 21, 2020
9.746
9.799
9.716
9.781
505,163
+0.04(+0.43%)
Jan 17, 2020
9.775
9.775
9.651
9.740
447,955
-0.01(-0.12%)
Jan 16, 2020
9.716
9.775
9.710
9.752
288,369
+0.07(+0.67%)
Jan 15, 2020
9.657
9.704
9.621
9.686
420,566
+0.04(+0.43%)
Jan 14, 2020
9.651
9.657
9.573
9.645
441,290
-0.01(-0.06%)
Jan 13, 2020
9.591
9.651
9.550
9.651
586,118
+0.06(+0.62%)
Jan 10, 2020
9.538
9.591
9.502
9.591
614,719
+0.09(+0.94%)
Jan 09, 2020
9.508
9.550
9.449
9.502
690,819
+0.08(+0.82%)
Jan 08, 2020
9.413
9.520
9.389
9.425
675,004
+0.11(+1.21%)
Jan 07, 2020
9.270
9.327
9.258
9.312
215,579
+0.01(+0.06%)
Jan 06, 2020
9.300
9.348
9.264
9.306
331,586
-0.02(-0.19%)
Jan 03, 2020
9.306
9.383
9.294
9.324
509,377
+0.02(+0.19%)
Jan 02, 2020
9.389
9.389
9.276
9.306
424,447
-0.11(-1.14%)
Dec 31, 2019
9.407
9.478
9.389
9.413
197,894
+0.01(+0.13%)
Dec 30, 2019
9.502
9.522
9.377
9.401
323,563
-0.10(-1.06%)
Dec 27, 2019
9.461
9.510
9.401
9.502
439,710
+0.00(+0.00%)
Dec 26, 2019
9.490
9.528
9.461
9.502
461,697
+0.05(+0.49%)
Dec 24, 2019
9.479
9.520
9.426
9.456
290,087
-0.01(-0.12%)
Dec 23, 2019
9.432
9.493
9.386
9.467
608,604
+0.05(+0.49%)
Dec 20, 2019
9.357
9.421
9.327
9.421
557,674
+0.08(+0.81%)
Dec 19, 2019
9.322
9.345
9.281
9.345
374,001
+0.04(+0.44%)
Dec 18, 2019
9.304
9.333
9.217
9.304
284,702
+0.03(+0.38%)
Dec 17, 2019
9.141
9.275
9.130
9.269
383,404
+0.15(+1.60%)
Dec 16, 2019
9.188
9.194
9.112
9.124
288,829
+0.01(+0.06%)
Dec 13, 2019
9.065
9.124
9.036
9.118
217,608
+0.05(+0.51%)
Dec 12, 2019
9.083
9.164
9.071
9.071
531,683
+0.02(+0.19%)
Dec 11, 2019
9.118
9.124
9.048
9.054
324,866
-0.05(-0.58%)
Dec 10, 2019
9.083
9.141
9.065
9.106
305,573
+0.02(+0.26%)
Dec 09, 2019
9.095
9.112
9.065
9.083
166,045
-0.01(-0.13%)
Dec 06, 2019
9.083
9.106
9.054
9.095
269,305
+0.05(+0.58%)
Dec 05, 2019
9.077
9.077
9.007
9.042
298,672
+0.00(+0.00%)
Dec 04, 2019
9.019
9.133
9.019
9.042
544,362
+0.03(+0.32%)
Dec 03, 2019
8.926
9.036
8.920
9.013
333,959
+0.09(+0.98%)
Dec 02, 2019
9.100
9.106
8.873
8.926
871,984
-0.18(-1.98%)
Nov 29, 2019
9.100
9.130
9.054
9.106
223,447
+0.03(+0.32%)
Nov 27, 2019
9.025
9.083
9.000
9.077
176,903
+0.06(+0.65%)
Nov 26, 2019
8.966
9.031
8.961
9.019
256,535
+0.04(+0.45%)
Nov 25, 2019
8.920
9.019
8.920
8.978
245,722
+0.05(+0.59%)
Nov 22, 2019
8.902
8.961
8.897
8.926
212,627
-0.02(-0.26%)
Nov 21, 2019
9.071
9.071
8.902
8.949
287,131
-0.10(-1.16%)
Nov 20, 2019
9.048
9.083
9.007
9.054
318,178
+0.00(+0.00%)
Nov 19, 2019
8.990
9.083
8.990
9.054
280,204
+0.09(+1.04%)
Nov 18, 2019
8.949
9.048
8.932
8.961
253,050
-0.01(-0.06%)
Nov 15, 2019
8.926
8.990
8.885
8.966
256,595
+0.06(+0.65%)
Nov 14, 2019
8.902
8.955
8.879
8.908
310,338
+0.03(+0.39%)
Nov 13, 2019
8.838
8.908
8.821
8.873
200,764
+0.02(+0.20%)
Nov 12, 2019
8.961
8.978
8.850
8.856
596,765
-0.13(-1.43%)
Nov 11, 2019
8.914
9.009
8.914
8.984
313,617
+0.06(+0.72%)
Nov 08, 2019
9.048
9.071
8.819
8.920
597,177
-0.06(-0.65%)
Nov 07, 2019
9.007
9.007
8.920
8.978
187,651
+0.01(+0.06%)
Nov 06, 2019
8.914
8.984
8.914
8.972
212,682
+0.06(+0.72%)
Nov 05, 2019
9.048
9.048
8.873
8.908
420,823
-0.12(-1.35%)
Nov 04, 2019
9.054
9.065
9.013
9.031
492,395
+0.01(+0.13%)
Nov 01, 2019
9.031
9.065
8.955
9.019
513,019
-0.01(-0.06%)
Oct 31, 2019
8.984
9.025
8.958
9.025
233,454
+0.03(+0.32%)
Oct 30, 2019
9.013
9.025
8.966
8.996
189,085
-0.03(-0.32%)
Oct 29, 2019
8.955
9.060
8.955
9.025
222,642
+0.06(+0.65%)
Oct 28, 2019
8.996
9.013
8.943
8.966
245,382
+0.01(+0.06%)
Oct 25, 2019
8.955
9.001
8.897
8.961
312,071
-0.02(-0.19%)
Oct 24, 2019
9.013
9.025
8.949
8.978
298,990
-0.04(-0.45%)
Oct 23, 2019
8.972
9.031
8.972
9.019
220,787
+0.05(+0.52%)
Oct 22, 2019
8.920
9.001
8.918
8.972
359,239
+0.02(+0.20%)
Oct 21, 2019
8.914
8.984
8.908
8.955
262,321
+0.05(+0.52%)
Oct 18, 2019
8.856
8.920
8.856
8.908
284,075
+0.03(+0.33%)
Oct 17, 2019
8.897
8.931
8.867
8.879
399,756
-0.02(-0.20%)
Oct 16, 2019
8.897
8.955
8.891
8.897
321,555
-0.01(-0.13%)
Oct 15, 2019
8.949
8.949
8.873
8.908
277,956
+0.05(+0.59%)
Oct 14, 2019
8.879
8.891
8.833
8.856
193,819
-0.02(-0.20%)
Oct 11, 2019
8.879
8.949
8.856
8.873
334,742
+0.03(+0.40%)
Oct 10, 2019
8.856
8.885
8.833
8.838
190,748
+0.01(+0.13%)
Oct 09, 2019
8.803
8.873
8.774
8.827
342,828
+0.03(+0.33%)
Oct 08, 2019
8.809
8.821
8.739
8.798
276,862
-0.03(-0.40%)
Oct 07, 2019
8.850
8.870
8.815
8.833
351,907
-0.05(-0.52%)
Oct 04, 2019
8.867
8.901
8.821
8.879
323,922
+0.01(+0.13%)
Oct 03, 2019
8.803
8.920
8.751
8.867
675,387
+0.06(+0.66%)
Oct 02, 2019
8.739
8.847
8.716
8.809
617,440
+0.02(+0.20%)
Oct 01, 2019
8.891
8.908
8.786
8.792
280,670
-0.08(-0.85%)
Sep 30, 2019
8.908
8.932
8.844
8.867
316,346
-0.03(-0.33%)
Sep 27, 2019
9.001
9.019
8.872
8.897
307,090
-0.09(-1.04%)
Sep 26, 2019
8.933
9.001
8.904
8.990
399,814
+0.07(+0.83%)
Sep 25, 2019
8.904
8.990
8.899
8.916
265,142
+0.02(+0.19%)
Sep 24, 2019
8.984
9.030
8.893
8.899
495,695
-0.09(-0.95%)
Sep 23, 2019
8.978
9.024
8.938
8.984
305,219
+0.02(+0.25%)
Sep 20, 2019
8.904
9.010
8.904
8.961
581,873
+0.07(+0.77%)
Sep 19, 2019
8.910
8.995
8.893
8.893
479,636
-0.01(-0.13%)
Sep 18, 2019
8.904
8.927
8.870
8.904
156,555
-0.01(-0.13%)
Sep 17, 2019
8.910
8.933
8.864
8.916
202,968
+0.01(+0.13%)
Sep 16, 2019
8.893
8.921
8.859
8.904
213,546
-0.01(-0.06%)
Sep 13, 2019
8.916
8.933
8.870
8.910
156,300
-0.01(-0.06%)
Sep 12, 2019
8.950
8.950
8.870
8.916
299,583
-0.01(-0.13%)
Sep 11, 2019
8.870
8.933
8.864
8.927
289,926
+0.06(+0.71%)
Sep 10, 2019
8.859
8.984
8.853
8.864
270,787
+0.00(+0.00%)
Sep 09, 2019
8.745
8.870
8.730
8.864
366,906
+0.15(+1.70%)
Sep 06, 2019
8.722
8.739
8.688
8.716
216,119
+0.00(+0.00%)
Sep 05, 2019
8.739
8.785
8.682
8.716
244,697
+0.02(+0.20%)
Sep 04, 2019
8.688
8.728
8.619
8.699
239,180
+0.06(+0.66%)
Sep 03, 2019
8.528
8.648
8.477
8.642
209,874
+0.10(+1.13%)
Aug 30, 2019
8.608
8.636
8.528
8.545
182,964
-0.03(-0.33%)
Aug 29, 2019
8.608
8.642
8.511
8.574
214,461
-0.01(-0.13%)
Aug 28, 2019
8.625
8.639
8.585
8.585
138,658
-0.04(-0.46%)
Aug 27, 2019
8.773
8.773
8.619
8.625
185,375
-0.10(-1.18%)
Aug 26, 2019
8.671
8.739
8.642
8.728
163,017
+0.10(+1.19%)
Aug 23, 2019
8.705
8.733
8.614
8.625
228,925
-0.09(-1.05%)
Aug 22, 2019
8.750
8.779
8.682
8.716
134,899
-0.01(-0.07%)
Aug 21, 2019
8.762
8.773
8.676
8.722
262,406
-0.03(-0.39%)
Aug 20, 2019
8.745
8.785
8.705
8.756
170,255
+0.00(+0.00%)
Aug 19, 2019
8.659
8.773
8.659
8.756
340,332
+0.13(+1.45%)
Aug 16, 2019
8.716
8.773
8.625
8.631
350,492
-0.05(-0.59%)
Aug 15, 2019
8.591
8.693
8.557
8.682
282,906
+0.09(+1.06%)
Aug 14, 2019
8.619
8.653
8.574
8.591
334,530
-0.11(-1.25%)
Aug 13, 2019
8.682
8.722
8.631
8.699
171,757
-0.02(-0.20%)
Aug 12, 2019
8.665
8.807
8.602
8.716
231,223
+0.05(+0.59%)
Aug 09, 2019
8.631
8.705
8.616
8.665
225,592
+0.06(+0.73%)
Aug 08, 2019
8.693
8.716
8.534
8.602
815,666
-0.09(-1.05%)
Aug 07, 2019
8.596
8.728
8.562
8.693
208,585
+0.05(+0.53%)
Aug 06, 2019
8.539
8.659
8.522
8.648
289,140
+0.14(+1.68%)
Aug 05, 2019
8.693
8.696
8.443
8.505
327,926
-0.18(-2.04%)
Aug 02, 2019
8.619
8.705
8.551
8.682
280,148
+0.05(+0.59%)
Aug 01, 2019
8.653
8.705
8.568
8.631
586,366
-0.02(-0.20%)
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%)
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
.