Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

9.970 -0.030 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.957 5.980 5.859 5.927 1,794,252 -0.01(-0.13%)
Sep 29, 2015 5.908 5.957 5.897 5.935 1,320,567 +0.04(+0.64%)
Sep 28, 2015 6.150 6.150 5.852 5.897 1,977,360 -0.23(-3.70%)
Sep 25, 2015 6.193 6.211 6.123 6.123 1,696,614 -0.06(-0.95%)
Sep 24, 2015 6.197 6.211 6.142 6.182 1,019,789 -0.02(-0.36%)
Sep 23, 2015 6.186 6.230 6.175 6.204 1,165,870 +0.02(+0.36%)
Sep 22, 2015 6.171 6.307 6.160 6.182 2,352,123 +0.00(+0.00%)
Sep 21, 2015 6.149 6.208 6.149 6.182 1,276,804 +0.04(+0.72%)
Sep 18, 2015 6.101 6.178 6.099 6.138 1,432,779 -0.01(-0.18%)
Sep 17, 2015 6.057 6.193 6.046 6.149 914,209 +0.09(+1.52%)
Sep 16, 2015 6.035 6.097 5.995 6.057 516,380 +0.02(+0.37%)
Sep 15, 2015 6.035 6.054 5.976 6.035 591,610 +0.00(+0.06%)
Sep 14, 2015 5.995 6.035 5.984 6.031 494,092 +0.04(+0.67%)
Sep 11, 2015 5.917 6.035 5.917 5.991 860,468 +0.07(+1.12%)
Sep 10, 2015 5.903 5.936 5.895 5.925 573,467 +0.02(+0.31%)
Sep 09, 2015 5.965 5.987 5.895 5.906 1,036,458 -0.04(-0.68%)
Sep 08, 2015 5.976 5.984 5.932 5.947 1,300,645 +0.01(+0.25%)
Sep 04, 2015 5.958 5.932 5.932 5.932 814,012 -0.05(-0.86%)
Sep 03, 2015 5.984 6.009 5.971 5.984 821,763 +0.01(+0.18%)
Sep 02, 2015 5.962 5.980 5.910 5.973 2,146,592 +0.04(+0.68%)
Sep 01, 2015 5.973 5.987 5.892 5.932 1,897,969 -0.08(-1.34%)
Aug 31, 2015 6.053 6.075 6.000 6.013 1,444,219 -0.04(-0.73%)
Aug 28, 2015 6.068 6.086 6.020 6.057 851,258 -0.03(-0.48%)
Aug 27, 2015 6.068 6.171 6.028 6.086 1,080,317 +0.04(+0.73%)
Aug 26, 2015 6.094 6.094 5.991 6.042 1,488,576 +0.03(+0.55%)
Aug 25, 2015 6.057 6.075 5.989 6.009 1,171,612 +0.03(+0.55%)
Aug 24, 2015 6.006 6.050 5.605 5.976 3,452,900 -0.15(-2.52%)
Aug 21, 2015 6.178 6.237 6.105 6.131 1,315,948 -0.11(-1.71%)
Aug 20, 2015 6.259 6.299 6.237 6.237 928,894 -0.04(-0.64%)
Aug 19, 2015 6.281 6.310 6.237 6.277 877,481 -0.01(-0.12%)
Aug 18, 2015 6.318 6.318 6.248 6.285 1,366,501 -0.05(-0.75%)
Aug 17, 2015 6.281 6.333 6.266 6.333 824,349 +0.04(+0.58%)
Aug 14, 2015 6.233 6.307 6.211 6.296 1,067,761 +0.06(+0.88%)
Aug 13, 2015 6.233 6.276 6.200 6.241 894,719 +0.00(+0.00%)
Aug 12, 2015 6.277 6.292 6.204 6.241 780,376 -0.05(-0.76%)
Aug 11, 2015 6.237 6.296 6.215 6.288 804,772 +0.07(+1.12%)
Aug 10, 2015 6.204 6.226 6.186 6.219 890,832 +0.03(+0.42%)
Aug 07, 2015 6.182 6.219 6.145 6.193 1,062,937 -0.00(-0.06%)
Aug 06, 2015 6.197 6.241 6.149 6.197 1,359,586 +0.00(+0.00%)
Aug 05, 2015 6.215 6.215 6.145 6.197 756,378 -0.02(-0.30%)
Aug 04, 2015 6.208 6.226 6.164 6.215 1,019,105 +0.01(+0.12%)
Aug 03, 2015 6.197 6.226 6.175 6.208 899,358 +0.01(+0.12%)
Jul 31, 2015 6.182 6.230 6.166 6.200 1,032,791 +0.03(+0.54%)
Jul 30, 2015 6.123 6.178 6.105 6.167 944,584 +0.06(+0.90%)
Jul 29, 2015 6.035 6.127 5.998 6.112 1,184,628 +0.08(+1.34%)
Jul 28, 2015 6.042 6.079 6.009 6.031 922,216 +0.01(+0.12%)
Jul 27, 2015 5.987 6.042 5.954 6.024 653,491 +0.03(+0.55%)
Jul 24, 2015 6.061 6.105 5.984 5.991 1,244,625 -0.07(-1.09%)
Jul 23, 2015 6.153 6.156 6.042 6.057 1,565,411 -0.10(-1.55%)
Jul 22, 2015 6.153 6.186 6.138 6.153 616,730 +0.01(+0.18%)
Jul 21, 2015 6.197 6.222 6.131 6.142 945,095 -0.06(-0.89%)
Jul 20, 2015 6.241 6.241 6.184 6.197 770,497 -0.04(-0.71%)
Jul 17, 2015 6.237 6.255 6.202 6.241 752,360 +0.00(+0.06%)
Jul 16, 2015 6.252 6.292 6.215 6.237 1,064,641 -0.01(-0.23%)
Jul 15, 2015 6.263 6.270 6.226 6.252 751,769 -0.00(-0.06%)
Jul 14, 2015 6.233 6.281 6.226 6.255 1,227,767 +0.05(+0.77%)
Jul 13, 2015 6.226 6.248 6.178 6.208 1,611,543 +0.00(+0.00%)
Jul 10, 2015 6.149 6.233 6.134 6.208 1,136,868 +0.08(+1.26%)
Jul 09, 2015 6.193 6.237 6.101 6.131 1,134,782 -0.03(-0.54%)
Jul 08, 2015 6.153 6.208 6.153 6.164 975,105 -0.02(-0.30%)
Jul 07, 2015 6.222 6.241 6.156 6.182 1,450,099 -0.02(-0.36%)
Jul 06, 2015 6.097 6.211 6.068 6.204 1,339,026 +0.12(+1.93%)
Jul 02, 2015 6.153 6.086 6.086 6.086 867,372 -0.04(-0.72%)
Jul 01, 2015 6.064 6.138 6.024 6.131 1,136,977 +0.10(+1.58%)
Jun 30, 2015 6.064 6.112 6.031 6.035 1,519,002 -0.02(-0.30%)
Jun 29, 2015 6.153 6.200 6.039 6.053 1,207,050 -0.12(-1.90%)
Jun 26, 2015 6.248 6.274 6.123 6.171 2,245,267 -0.05(-0.77%)
Jun 25, 2015 6.229 6.276 6.197 6.219 2,254,759 +0.00(+0.00%)
Jun 24, 2015 6.247 6.247 6.208 6.219 1,062,624 -0.03(-0.46%)
Jun 23, 2015 6.254 6.258 6.226 6.247 1,011,031 -0.01(-0.17%)
Jun 22, 2015 6.308 6.308 6.251 6.258 1,533,553 -0.03(-0.46%)
Jun 19, 2015 6.226 6.287 6.194 6.287 3,095,729 +0.08(+1.21%)
Jun 18, 2015 6.201 6.237 6.183 6.212 1,578,923 +0.03(+0.46%)
Jun 17, 2015 6.154 6.192 6.131 6.183 1,026,103 +0.04(+0.64%)
Jun 16, 2015 6.115 6.161 6.090 6.143 1,211,354 +0.05(+0.76%)
Jun 15, 2015 6.115 6.115 6.072 6.097 963,074 -0.02(-0.29%)
Jun 12, 2015 6.118 6.118 6.072 6.115 659,506 -0.01(-0.12%)
Jun 11, 2015 6.104 6.131 6.075 6.122 1,371,989 +0.04(+0.65%)
Jun 10, 2015 6.068 6.113 6.058 6.083 1,051,625 +0.01(+0.24%)
Jun 09, 2015 6.083 6.090 6.043 6.068 872,114 -0.02(-0.35%)
Jun 08, 2015 6.104 6.111 6.083 6.090 755,291 -0.01(-0.23%)
Jun 05, 2015 6.108 6.122 6.097 6.104 1,134,281 -0.04(-0.70%)
Jun 04, 2015 6.165 6.169 6.122 6.147 807,962 -0.02(-0.29%)
Jun 03, 2015 6.208 6.219 6.151 6.165 958,234 -0.06(-0.98%)
Jun 02, 2015 6.212 6.240 6.186 6.226 2,022,135 +0.01(+0.12%)
Jun 01, 2015 6.161 6.222 6.147 6.219 787,566 +0.07(+1.16%)
May 29, 2015 6.197 6.226 6.140 6.147 1,005,774 -0.06(-1.04%)
May 28, 2015 6.197 6.213 6.178 6.212 878,007 +0.00(+0.06%)
May 27, 2015 6.136 6.215 6.122 6.208 878,767 +0.08(+1.34%)
May 26, 2015 6.158 6.158 6.090 6.126 943,360 -0.03(-0.52%)
May 22, 2015 6.154 6.158 6.158 6.158 879,301 -0.01(-0.23%)
May 21, 2015 6.190 6.215 6.152 6.172 800,761 -0.03(-0.40%)
May 20, 2015 6.204 6.212 6.165 6.197 857,477 -0.01(-0.23%)
May 19, 2015 6.233 6.233 6.186 6.212 879,446 -0.01(-0.23%)
May 18, 2015 6.233 6.233 6.172 6.226 936,299 -0.01(-0.11%)
May 15, 2015 6.201 6.244 6.165 6.233 1,032,081 +0.04(+0.69%)
May 14, 2015 6.129 6.194 6.126 6.190 1,153,767 +0.09(+1.41%)
May 13, 2015 6.133 6.143 6.086 6.104 723,725 -0.01(-0.12%)
May 12, 2015 6.090 6.115 6.040 6.111 834,255 +0.01(+0.18%)
May 11, 2015 6.111 6.147 6.090 6.101 1,010,347 -0.01(-0.12%)
May 08, 2015 6.122 6.154 6.087 6.108 800,264 +0.03(+0.41%)
May 07, 2015 6.068 6.097 6.019 6.083 1,372,014 -0.00(-0.06%)
May 06, 2015 6.158 6.161 6.068 6.086 1,122,438 -0.06(-0.99%)
May 05, 2015 6.136 6.183 6.108 6.147 1,473,212 -0.00(-0.06%)
May 04, 2015 6.147 6.183 6.111 6.151 1,354,537 +0.01(+0.12%)
May 01, 2015 6.126 6.176 6.108 6.143 1,322,934 +0.03(+0.41%)
Apr 30, 2015 6.126 6.136 6.068 6.118 1,794,852 -0.00(-0.06%)
Apr 29, 2015 6.165 6.186 6.115 6.122 1,015,975 -0.06(-0.98%)
Apr 28, 2015 6.147 6.208 6.126 6.183 1,269,023 +0.01(+0.23%)
Apr 27, 2015 6.215 6.254 6.143 6.169 1,012,875 -0.02(-0.29%)
Apr 24, 2015 6.169 6.215 6.161 6.186 965,007 +0.03(+0.41%)
Apr 23, 2015 6.115 6.186 6.115 6.161 1,264,316 +0.06(+0.94%)
Apr 22, 2015 6.129 6.147 6.083 6.104 1,788,729 -0.02(-0.29%)
Apr 21, 2015 6.136 6.147 6.108 6.122 898,135 +0.00(+0.06%)
Apr 20, 2015 6.136 6.161 6.111 6.118 1,399,175 -0.00(-0.06%)
Apr 17, 2015 6.111 6.126 6.104 6.122 1,902,611 +0.00(+0.00%)
Apr 16, 2015 6.158 6.186 6.115 6.122 2,172,133 -0.02(-0.35%)
Apr 15, 2015 6.186 6.197 6.143 6.143 1,437,925 -0.04(-0.69%)
Apr 14, 2015 6.186 6.204 6.176 6.186 837,104 +0.01(+0.17%)
Apr 13, 2015 6.186 6.190 6.147 6.176 988,582 +0.01(+0.17%)
Apr 10, 2015 6.140 6.204 6.140 6.165 1,071,082 +0.03(+0.41%)
Apr 09, 2015 6.176 6.201 6.118 6.140 980,647 -0.05(-0.87%)
Apr 08, 2015 6.183 6.217 6.151 6.194 1,252,034 +0.03(+0.46%)
Apr 07, 2015 6.201 6.208 6.122 6.165 1,222,359 -0.05(-0.81%)
Apr 06, 2015 6.197 6.237 6.179 6.215 1,094,347 +0.03(+0.46%)
Apr 02, 2015 6.186 6.186 6.186 6.186 1,254,707 +0.01(+0.23%)
Apr 01, 2015 6.158 6.222 6.126 6.172 2,244,315 +0.02(+0.35%)
Mar 31, 2015 6.122 6.179 6.093 6.151 5,436,804 +0.03(+0.47%)
Mar 30, 2015 6.118 6.163 6.111 6.122 2,049,271 +0.01(+0.18%)
Mar 27, 2015 6.126 6.136 6.083 6.111 2,026,417 -0.01(-0.18%)
Mar 26, 2015 6.132 6.153 6.073 6.122 3,922,342 +0.00(+0.06%)
Mar 25, 2015 6.150 6.188 6.112 6.119 2,878,910 -0.01(-0.11%)
Mar 24, 2015 6.108 6.160 6.063 6.125 2,612,867 +0.01(+0.17%)
Mar 23, 2015 6.167 6.171 6.042 6.115 3,445,602 -0.05(-0.85%)
Mar 20, 2015 6.003 6.174 5.979 6.167 4,579,411 +0.18(+3.09%)
Mar 19, 2015 5.954 6.002 5.934 5.982 2,030,606 +0.03(+0.47%)
Mar 18, 2015 5.909 5.972 5.895 5.954 3,127,994 +0.05(+0.77%)
Mar 17, 2015 5.878 5.916 5.871 5.909 1,900,193 +0.04(+0.71%)
Mar 16, 2015 5.871 5.899 5.860 5.867 1,605,423 +0.02(+0.36%)
Mar 13, 2015 5.885 5.897 5.836 5.846 2,742,286 -0.03(-0.53%)
Mar 12, 2015 5.846 5.892 5.846 5.878 1,900,328 +0.02(+0.42%)
Mar 11, 2015 5.843 5.871 5.822 5.853 2,796,705 +0.01(+0.12%)
Mar 10, 2015 5.850 5.864 5.822 5.846 2,515,764 +0.00(+0.00%)
Mar 09, 2015 5.832 5.878 5.818 5.846 3,654,744 +0.04(+0.66%)
Mar 06, 2015 5.853 5.871 5.759 5.808 4,737,895 -0.05(-0.83%)
Mar 05, 2015 5.853 5.899 5.832 5.857 24,761,942 -0.26(-4.22%)
Mar 04, 2015 6.073 6.115 6.038 6.115 1,084,921 +0.03(+0.57%)
Mar 03, 2015 6.059 6.094 6.014 6.080 1,076,733 +0.00(+0.00%)
Mar 02, 2015 5.989 6.087 5.989 6.080 1,891,329 +0.12(+1.93%)
Feb 27, 2015 5.975 6.024 5.965 5.965 1,343,443 +0.00(+0.00%)
Feb 26, 2015 5.839 6.031 5.839 5.965 3,026,438 +0.16(+2.77%)
Feb 25, 2015 5.794 5.853 5.794 5.804 508,548 +0.00(+0.06%)
Feb 24, 2015 5.797 5.815 5.776 5.801 598,620 -0.02(-0.36%)
Feb 23, 2015 5.839 5.839 5.776 5.822 526,478 -0.02(-0.30%)
Feb 20, 2015 5.794 5.843 5.794 5.839 576,897 +0.02(+0.42%)
Feb 19, 2015 5.843 5.857 5.794 5.815 394,515 -0.03(-0.54%)
Feb 18, 2015 5.846 5.857 5.783 5.846 1,134,659 -0.01(-0.18%)
Feb 17, 2015 5.829 5.867 5.825 5.857 779,206 +0.03(+0.48%)
Feb 13, 2015 5.860 5.829 5.829 5.829 511,702 -0.02(-0.42%)
Feb 12, 2015 5.822 5.860 5.798 5.853 691,102 +0.05(+0.78%)
Feb 11, 2015 5.818 5.850 5.794 5.808 462,836 -0.01(-0.24%)
Feb 10, 2015 5.850 5.850 5.783 5.822 471,941 +0.00(+0.06%)
Feb 09, 2015 5.811 5.839 5.797 5.818 632,322 -0.00(-0.06%)
Feb 06, 2015 5.892 5.899 5.808 5.822 773,682 -0.08(-1.36%)
Feb 05, 2015 5.829 5.902 5.813 5.902 658,546 +0.07(+1.26%)
Feb 04, 2015 5.839 5.853 5.790 5.829 529,036 -0.02(-0.30%)
Feb 03, 2015 5.822 5.855 5.783 5.846 965,797 +0.03(+0.60%)
Feb 02, 2015 5.780 5.811 5.724 5.811 611,780 +0.04(+0.73%)
Jan 30, 2015 5.808 5.822 5.745 5.769 755,412 -0.05(-0.78%)
Jan 29, 2015 5.822 5.843 5.756 5.815 954,924 -0.01(-0.12%)
Jan 28, 2015 5.902 5.909 5.815 5.822 596,712 -0.05(-0.89%)
Jan 27, 2015 5.885 5.913 5.848 5.874 571,949 -0.04(-0.71%)
Jan 26, 2015 5.853 5.916 5.832 5.916 651,366 +0.05(+0.89%)
Jan 23, 2015 5.829 5.864 5.819 5.864 662,583 +0.03(+0.60%)
Jan 22, 2015 5.801 5.843 5.763 5.829 624,959 +0.04(+0.66%)
Jan 21, 2015 5.776 5.808 5.759 5.790 464,248 +0.00(+0.00%)
Jan 20, 2015 5.853 5.857 5.766 5.790 859,720 -0.05(-0.78%)
Jan 16, 2015 5.738 5.836 5.696 5.836 811,994 +0.09(+1.58%)
Jan 15, 2015 5.749 5.769 5.703 5.745 712,902 +0.01(+0.12%)
Jan 14, 2015 5.696 5.763 5.682 5.738 666,818 +0.00(+0.06%)
Jan 13, 2015 5.742 5.766 5.707 5.735 793,127 +0.02(+0.37%)
Jan 12, 2015 5.724 5.756 5.672 5.714 1,165,969 -0.01(-0.24%)
Jan 09, 2015 5.752 5.763 5.714 5.728 1,047,048 -0.03(-0.49%)
Jan 08, 2015 5.825 5.825 5.742 5.756 1,262,628 -0.05(-0.84%)
Jan 07, 2015 5.752 5.811 5.738 5.804 1,411,933 +0.07(+1.28%)
Jan 06, 2015 5.794 5.809 5.714 5.731 646,960 -0.03(-0.55%)
Jan 05, 2015 5.749 5.804 5.742 5.763 1,110,019 -0.01(-0.18%)
Jan 02, 2015 5.756 5.776 5.707 5.773 528,772 +0.06(+1.10%)
Dec 31, 2014 5.836 5.710 5.710 5.710 658,967 -0.09(-1.62%)
Dec 30, 2014 5.794 5.815 5.763 5.804 443,608 +0.01(+0.18%)
Dec 29, 2014 5.780 5.850 5.749 5.794 736,261 +0.04(+0.73%)
Dec 26, 2014 5.742 5.776 5.720 5.752 589,605 +0.01(+0.12%)
Dec 24, 2014 5.749 5.745 5.745 5.745 474,527 -0.01(-0.24%)
Dec 23, 2014 5.807 5.807 5.725 5.759 700,411 -0.03(-0.47%)
Dec 22, 2014 5.783 5.793 5.749 5.786 707,025 +0.02(+0.35%)
Dec 19, 2014 5.742 5.779 5.718 5.766 1,578,000 +0.03(+0.48%)
Dec 18, 2014 5.718 5.745 5.687 5.738 995,921 +0.04(+0.66%)
Dec 17, 2014 5.548 5.704 5.548 5.701 829,795 +0.15(+2.64%)
Dec 16, 2014 5.568 5.626 5.549 5.554 990,515 -0.01(-0.24%)
Dec 15, 2014 5.626 5.626 5.541 5.568 734,590 -0.04(-0.67%)
Dec 12, 2014 5.653 5.694 5.606 5.606 768,708 -0.08(-1.44%)
Dec 11, 2014 5.633 5.715 5.626 5.687 1,135,559 +0.04(+0.79%)
Dec 10, 2014 5.704 5.708 5.626 5.643 497,819 -0.06(-1.08%)
Dec 09, 2014 5.629 5.718 5.629 5.704 853,078 +0.04(+0.72%)
Dec 08, 2014 5.687 5.691 5.633 5.663 640,662 -0.02(-0.36%)
Dec 05, 2014 5.670 5.708 5.663 5.684 935,028 -0.00(-0.06%)
Dec 04, 2014 5.691 5.697 5.643 5.687 613,379 +0.02(+0.30%)
Dec 03, 2014 5.701 5.721 5.667 5.670 552,964 -0.02(-0.36%)
Dec 02, 2014 5.653 5.725 5.643 5.691 628,724 +0.06(+1.15%)
Dec 01, 2014 5.687 5.704 5.623 5.626 622,549 -0.06(-1.02%)
Nov 28, 2014 5.691 5.704 5.657 5.684 559,666 +0.01(+0.18%)
Nov 26, 2014 5.636 5.674 5.674 5.674 511,210 +0.04(+0.73%)
Nov 25, 2014 5.636 5.646 5.623 5.633 458,000 +0.01(+0.12%)
Nov 24, 2014 5.609 5.629 5.578 5.626 511,955 +0.04(+0.67%)
Nov 21, 2014 5.633 5.646 5.571 5.588 673,019 -0.01(-0.12%)
Nov 20, 2014 5.612 5.619 5.558 5.595 1,360,574 +0.00(+0.00%)
Nov 19, 2014 5.657 5.663 5.582 5.595 616,795 -0.06(-1.02%)
Nov 18, 2014 5.646 5.677 5.619 5.653 604,710 +0.04(+0.79%)
Nov 17, 2014 5.602 5.626 5.568 5.609 662,413 +0.01(+0.12%)
Nov 14, 2014 5.599 5.646 5.599 5.602 439,635 -0.00(-0.06%)
Nov 13, 2014 5.633 5.653 5.585 5.606 849,598 -0.02(-0.30%)
Nov 12, 2014 5.629 5.640 5.588 5.623 710,089 -0.00(-0.06%)
Nov 11, 2014 5.640 5.657 5.609 5.626 657,240 -0.02(-0.42%)
Nov 10, 2014 5.619 5.657 5.612 5.650 1,188,015 +0.04(+0.79%)
Nov 07, 2014 5.606 5.611 5.571 5.606 1,081,348 +0.00(+0.00%)
Nov 06, 2014 5.592 5.609 5.565 5.606 701,388 +0.02(+0.37%)
Nov 05, 2014 5.537 5.585 5.520 5.585 732,143 +0.07(+1.30%)
Nov 04, 2014 5.561 5.565 5.497 5.513 681,676 -0.06(-1.04%)
Nov 03, 2014 5.602 5.612 5.558 5.571 971,710 -0.03(-0.55%)
Oct 31, 2014 5.609 5.609 5.551 5.602 1,125,302 +0.03(+0.49%)
Oct 30, 2014 5.483 5.582 5.476 5.575 1,064,653 +0.06(+1.05%)
Oct 29, 2014 5.606 5.606 5.462 5.517 2,022,183 -0.11(-2.00%)
Oct 28, 2014 5.595 5.629 5.561 5.629 813,787 +0.04(+0.73%)
Oct 27, 2014 5.571 5.609 5.571 5.588 732,331 +0.02(+0.31%)
Oct 24, 2014 5.582 5.588 5.544 5.571 439,729 -0.00(-0.06%)
Oct 23, 2014 5.585 5.612 5.565 5.575 786,915 +0.02(+0.37%)
Oct 22, 2014 5.565 5.588 5.548 5.554 1,099,748 +0.01(+0.12%)
Oct 21, 2014 5.500 5.568 5.490 5.548 821,129 +0.06(+1.06%)
Oct 20, 2014 5.445 5.496 5.439 5.490 928,918 +0.05(+0.88%)
Oct 17, 2014 5.524 5.524 5.439 5.442 864,121 -0.05(-0.87%)
Oct 16, 2014 5.387 5.503 5.387 5.490 1,290,633 +0.07(+1.32%)
Oct 15, 2014 5.445 5.452 5.360 5.418 1,763,620 -0.03(-0.63%)
Oct 14, 2014 5.479 5.520 5.445 5.452 1,117,444 -0.01(-0.19%)
Oct 13, 2014 5.456 5.507 5.456 5.462 772,940 +0.01(+0.13%)
Oct 10, 2014 5.483 5.554 5.456 5.456 885,145 -0.03(-0.62%)
Oct 09, 2014 5.507 5.544 5.490 5.490 1,207,536 -0.02(-0.31%)
Oct 08, 2014 5.377 5.507 5.377 5.507 1,038,353 +0.12(+2.28%)
Oct 07, 2014 5.394 5.445 5.381 5.384 649,762 -0.02(-0.44%)
Oct 06, 2014 5.421 5.449 5.384 5.408 768,828 +0.00(+0.00%)
Oct 03, 2014 5.408 5.415 5.336 5.408 822,913 +0.04(+0.70%)
Oct 02, 2014 5.364 5.391 5.323 5.370 939,532 +0.00(+0.06%)
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.