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
)
6.820
-0.010 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2015
5.013
5.065
4.952
4.988
532,438
-0.09(-1.76%)
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%)
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
.