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

Apollo Commercial Real Estate (NY: ARI )

10.10 -0.04 (-0.35%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 3, 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 (%)
Jun 30, 2016 6.544 6.593 6.491 6.593 1,414,986 +0.04(+0.63%)
Jun 29, 2016 6.540 6.597 6.506 6.552 2,160,539 +0.07(+1.01%)
Jun 28, 2016 6.413 6.528 6.372 6.487 2,561,120 +0.16(+2.60%)
Jun 27, 2016 6.438 6.442 6.305 6.323 2,997,567 -0.12(-1.79%)
Jun 24, 2016 6.374 6.508 6.338 6.438 4,414,331 -0.09(-1.34%)
Jun 23, 2016 6.538 6.538 6.514 6.526 1,322,740 +0.02(+0.31%)
Jun 22, 2016 6.522 6.538 6.494 6.506 1,153,085 -0.02(-0.24%)
Jun 21, 2016 6.542 6.572 6.506 6.522 1,635,145 -0.00(-0.06%)
Jun 20, 2016 6.566 6.613 6.518 6.526 1,828,922 -0.01(-0.12%)
Jun 17, 2016 6.617 6.617 6.498 6.534 6,115,479 -0.06(-0.97%)
Jun 16, 2016 6.554 6.597 6.514 6.597 1,348,993 +0.03(+0.49%)
Jun 15, 2016 6.506 6.589 6.498 6.566 1,184,842 +0.07(+1.04%)
Jun 14, 2016 6.542 6.542 6.472 6.498 2,165,134 -0.03(-0.43%)
Jun 13, 2016 6.574 6.593 6.514 6.526 922,427 -0.04(-0.67%)
Jun 10, 2016 6.597 6.613 6.540 6.570 1,012,112 -0.03(-0.48%)
Jun 09, 2016 6.585 6.611 6.562 6.601 1,203,401 +0.02(+0.36%)
Jun 08, 2016 6.550 6.597 6.520 6.578 1,367,642 +0.05(+0.73%)
Jun 07, 2016 6.546 6.570 6.506 6.530 936,077 -0.01(-0.12%)
Jun 06, 2016 6.574 6.593 6.530 6.538 1,708,004 -0.02(-0.30%)
Jun 03, 2016 6.542 6.566 6.510 6.558 954,975 +0.05(+0.73%)
Jun 02, 2016 6.522 6.534 6.476 6.510 1,215,731 +0.00(+0.00%)
Jun 01, 2016 6.438 6.514 6.428 6.510 1,358,797 +0.05(+0.80%)
May 31, 2016 6.402 6.466 6.370 6.458 2,010,904 +0.07(+1.06%)
May 27, 2016 6.370 6.390 6.390 6.390 883,040 +0.03(+0.50%)
May 26, 2016 6.323 6.382 6.299 6.358 2,055,046 +0.04(+0.57%)
May 25, 2016 6.319 6.354 6.271 6.323 1,407,372 +0.00(+0.06%)
May 24, 2016 6.287 6.350 6.279 6.319 1,910,514 +0.06(+0.95%)
May 23, 2016 6.303 6.323 6.255 6.259 1,169,980 -0.02(-0.32%)
May 20, 2016 6.227 6.279 6.223 6.279 1,316,804 +0.08(+1.29%)
May 19, 2016 6.227 6.231 6.147 6.199 3,388,727 -0.06(-0.89%)
May 18, 2016 6.271 6.295 6.215 6.255 2,643,964 -0.04(-0.57%)
May 17, 2016 6.354 6.386 6.263 6.291 1,780,578 -0.09(-1.44%)
May 16, 2016 6.335 6.382 6.327 6.382 1,257,902 +0.04(+0.63%)
May 13, 2016 6.362 6.386 6.303 6.342 1,825,320 -0.02(-0.31%)
May 12, 2016 6.382 6.406 6.319 6.362 976,838 -0.00(-0.06%)
May 11, 2016 6.394 6.411 6.360 6.366 1,331,510 -0.02(-0.25%)
May 10, 2016 6.434 6.454 6.335 6.382 1,855,091 -0.05(-0.74%)
May 09, 2016 6.354 6.462 6.346 6.430 2,160,933 +0.08(+1.32%)
May 06, 2016 6.303 6.354 6.299 6.346 1,114,201 +0.03(+0.44%)
May 05, 2016 6.335 6.370 6.311 6.319 1,139,129 +0.00(+0.06%)
May 04, 2016 6.267 6.327 6.243 6.315 1,879,299 +0.04(+0.63%)
May 03, 2016 6.315 6.327 6.255 6.275 1,410,060 -0.06(-1.01%)
May 02, 2016 6.350 6.402 6.311 6.338 1,151,533 -0.01(-0.13%)
Apr 29, 2016 6.346 6.356 6.271 6.346 1,205,615 -0.01(-0.19%)
Apr 28, 2016 6.315 6.374 6.287 6.358 1,061,257 +0.00(+0.06%)
Apr 27, 2016 6.307 6.366 6.243 6.354 1,639,156 -0.00(-0.06%)
Apr 26, 2016 6.346 6.397 6.291 6.358 1,537,385 +0.03(+0.44%)
Apr 25, 2016 6.235 6.340 6.215 6.331 1,688,323 +0.08(+1.21%)
Apr 22, 2016 6.259 6.291 6.219 6.255 1,714,927 +0.03(+0.45%)
Apr 21, 2016 6.327 6.338 6.195 6.227 1,886,422 -0.11(-1.70%)
Apr 20, 2016 6.406 6.426 6.327 6.335 1,215,701 -0.07(-1.12%)
Apr 19, 2016 6.370 6.422 6.354 6.406 1,381,046 +0.04(+0.69%)
Apr 18, 2016 6.370 6.386 6.323 6.362 1,341,744 +0.01(+0.13%)
Apr 15, 2016 6.366 6.382 6.303 6.354 1,468,928 -0.01(-0.19%)
Apr 14, 2016 6.374 6.394 6.346 6.366 1,162,199 -0.00(-0.06%)
Apr 13, 2016 6.354 6.394 6.331 6.370 978,342 +0.04(+0.63%)
Apr 12, 2016 6.307 6.434 6.301 6.331 1,767,189 +0.01(+0.13%)
Apr 11, 2016 6.275 6.410 6.235 6.323 2,612,079 +0.01(+0.19%)
Apr 08, 2016 6.374 6.406 6.307 6.311 971,966 -0.04(-0.63%)
Apr 07, 2016 6.394 6.414 6.295 6.350 2,085,026 -0.06(-0.99%)
Apr 06, 2016 6.402 6.430 6.338 6.414 1,299,790 +0.03(+0.50%)
Apr 05, 2016 6.362 6.414 6.311 6.382 1,173,582 +0.00(+0.06%)
Apr 04, 2016 6.438 6.454 6.350 6.378 1,707,901 -0.04(-0.68%)
Apr 01, 2016 6.470 6.486 6.386 6.422 1,625,403 -0.07(-1.10%)
Mar 31, 2016 6.450 6.530 6.434 6.494 1,498,886 +0.03(+0.49%)
Mar 30, 2016 6.434 6.570 6.422 6.462 2,030,951 +0.04(+0.68%)
Mar 29, 2016 6.370 6.424 6.223 6.418 2,334,074 +0.06(+0.88%)
Mar 28, 2016 6.374 6.405 6.300 6.362 1,697,505 -0.01(-0.12%)
Mar 24, 2016 6.320 6.370 6.370 6.370 1,920,761 +0.05(+0.73%)
Mar 23, 2016 6.448 6.467 6.320 6.324 2,020,076 -0.13(-1.98%)
Mar 22, 2016 6.428 6.506 6.347 6.451 3,998,400 +0.03(+0.42%)
Mar 21, 2016 6.324 6.502 6.304 6.424 3,294,702 +0.12(+1.90%)
Mar 18, 2016 6.397 6.397 6.269 6.304 4,528,066 -0.05(-0.85%)
Mar 17, 2016 6.273 6.422 6.235 6.359 1,956,798 +0.10(+1.61%)
Mar 16, 2016 6.157 6.297 6.091 6.258 1,995,626 +0.12(+1.89%)
Mar 15, 2016 6.130 6.184 6.025 6.142 1,681,236 -0.02(-0.31%)
Mar 14, 2016 6.223 6.225 6.139 6.161 2,277,085 -0.06(-1.00%)
Mar 11, 2016 6.157 6.246 6.153 6.223 1,638,919 +0.10(+1.58%)
Mar 10, 2016 6.192 6.200 6.060 6.126 1,308,211 -0.05(-0.75%)
Mar 09, 2016 6.134 6.180 6.060 6.173 2,103,496 +0.05(+0.82%)
Mar 08, 2016 6.192 6.192 6.068 6.122 2,112,029 -0.05(-0.88%)
Mar 07, 2016 6.169 6.238 6.115 6.177 1,325,441 +0.00(+0.00%)
Mar 04, 2016 6.134 6.196 6.115 6.177 1,586,058 +0.05(+0.82%)
Mar 03, 2016 6.064 6.153 6.056 6.126 1,928,518 +0.05(+0.89%)
Mar 02, 2016 6.033 6.080 5.987 6.072 2,816,221 +0.03(+0.51%)
Mar 01, 2016 6.025 6.072 5.991 6.041 3,180,856 +0.06(+0.97%)
Feb 29, 2016 6.014 6.076 5.929 5.983 4,843,430 -0.03(-0.45%)
Feb 26, 2016 6.297 6.304 5.960 6.010 7,507,743 -0.55(-8.33%)
Feb 25, 2016 6.448 6.579 6.436 6.556 883,297 +0.14(+2.17%)
Feb 24, 2016 6.382 6.459 6.242 6.417 1,101,736 +0.00(+0.00%)
Feb 23, 2016 6.386 6.459 6.362 6.417 987,009 +0.02(+0.24%)
Feb 22, 2016 6.316 6.463 6.308 6.401 1,181,490 +0.11(+1.79%)
Feb 19, 2016 6.316 6.359 6.273 6.289 922,771 -0.07(-1.10%)
Feb 18, 2016 6.204 6.366 6.196 6.359 2,095,266 +0.16(+2.62%)
Feb 17, 2016 6.134 6.242 6.134 6.196 1,850,768 +0.08(+1.27%)
Feb 16, 2016 6.018 6.157 5.971 6.118 1,601,583 +0.13(+2.13%)
Feb 12, 2016 5.948 5.991 5.991 5.991 1,719,336 +0.07(+1.24%)
Feb 11, 2016 6.049 6.049 5.820 5.917 2,423,942 -0.17(-2.74%)
Feb 10, 2016 6.056 6.177 5.948 6.084 1,523,599 +0.09(+1.49%)
Feb 09, 2016 5.983 6.018 5.890 5.995 1,859,592 -0.05(-0.83%)
Feb 08, 2016 6.080 6.080 5.940 6.045 2,437,337 -0.03(-0.57%)
Feb 05, 2016 6.087 6.161 6.076 6.080 1,452,132 -0.02(-0.32%)
Feb 04, 2016 6.149 6.157 6.072 6.099 1,008,541 -0.06(-0.94%)
Feb 03, 2016 6.146 6.196 6.064 6.157 1,642,263 +0.02(+0.25%)
Feb 02, 2016 6.111 6.142 6.002 6.142 1,446,512 +0.01(+0.19%)
Feb 01, 2016 6.130 6.180 6.056 6.130 1,334,614 -0.03(-0.44%)
Jan 29, 2016 6.041 6.157 6.018 6.157 1,668,701 +0.14(+2.38%)
Jan 28, 2016 5.998 6.068 5.944 6.014 1,280,002 +0.07(+1.11%)
Jan 27, 2016 6.022 6.053 5.911 5.948 1,364,037 -0.08(-1.35%)
Jan 26, 2016 5.940 6.064 5.843 6.029 1,933,024 +0.10(+1.76%)
Jan 25, 2016 6.041 6.049 5.925 5.925 1,263,934 -0.14(-2.30%)
Jan 22, 2016 5.902 6.095 5.878 6.064 2,044,071 +0.21(+3.50%)
Jan 21, 2016 5.727 5.944 5.727 5.859 1,821,378 -0.01(-0.20%)
Jan 20, 2016 5.925 5.936 5.363 5.871 5,114,030 -0.13(-2.13%)
Jan 19, 2016 6.196 6.215 5.967 5.998 2,885,601 -0.17(-2.70%)
Jan 15, 2016 6.289 6.165 6.165 6.165 3,297,418 -0.21(-3.34%)
Jan 14, 2016 6.359 6.436 6.238 6.378 2,064,505 +0.02(+0.30%)
Jan 13, 2016 6.502 6.513 6.279 6.359 2,509,353 -0.14(-2.20%)
Jan 12, 2016 6.583 6.591 6.463 6.502 1,694,306 -0.02(-0.30%)
Jan 11, 2016 6.490 6.614 6.490 6.521 2,236,008 +0.04(+0.66%)
Jan 08, 2016 6.606 6.630 6.459 6.479 1,755,012 -0.11(-1.65%)
Jan 07, 2016 6.703 6.707 6.579 6.587 1,303,852 -0.13(-1.90%)
Jan 06, 2016 6.723 6.750 6.692 6.715 1,920,701 -0.00(-0.06%)
Jan 05, 2016 6.606 6.730 6.577 6.719 1,366,405 +0.15(+2.30%)
Jan 04, 2016 6.661 6.661 6.568 6.568 1,785,039 -0.10(-1.57%)
Dec 31, 2015 6.653 6.672 6.672 6.672 1,364,520 +0.04(+0.64%)
Dec 30, 2015 6.746 6.773 6.626 6.630 1,195,045 -0.14(-2.06%)
Dec 29, 2015 6.750 6.835 6.730 6.769 1,260,254 +0.03(+0.40%)
Dec 28, 2015 6.768 6.772 6.682 6.742 1,190,071 -0.03(-0.39%)
Dec 24, 2015 6.772 6.768 6.768 6.768 1,272,019 -0.00(-0.06%)
Dec 23, 2015 6.734 6.885 6.723 6.772 2,735,568 +0.07(+1.07%)
Dec 22, 2015 6.682 6.749 6.678 6.700 3,235,385 +0.02(+0.28%)
Dec 21, 2015 6.670 6.682 6.572 6.682 1,276,488 +0.05(+0.74%)
Dec 18, 2015 6.636 6.663 6.576 6.632 2,532,347 +0.00(+0.00%)
Dec 17, 2015 6.617 6.659 6.610 6.632 1,417,428 +0.02(+0.29%)
Dec 16, 2015 6.614 6.663 6.549 6.614 2,401,349 +0.03(+0.46%)
Dec 15, 2015 6.463 6.583 6.425 6.583 1,032,382 +0.14(+2.23%)
Dec 14, 2015 6.482 6.542 6.372 6.440 2,020,440 -0.04(-0.64%)
Dec 11, 2015 6.504 6.546 6.474 6.482 1,357,885 -0.08(-1.26%)
Dec 10, 2015 6.519 6.576 6.516 6.565 755,911 +0.05(+0.69%)
Dec 09, 2015 6.527 6.602 6.497 6.519 791,798 -0.03(-0.46%)
Dec 08, 2015 6.538 6.572 6.508 6.549 909,900 -0.02(-0.23%)
Dec 07, 2015 6.576 6.599 6.553 6.565 1,118,563 -0.02(-0.23%)
Dec 04, 2015 6.493 6.599 6.493 6.580 995,451 +0.09(+1.40%)
Dec 03, 2015 6.523 6.553 6.459 6.489 985,877 -0.03(-0.52%)
Dec 02, 2015 6.610 6.614 6.519 6.523 1,116,530 -0.08(-1.26%)
Dec 01, 2015 6.632 6.680 6.583 6.606 1,150,142 -0.02(-0.23%)
Nov 30, 2015 6.648 6.651 6.587 6.621 1,063,985 -0.01(-0.11%)
Nov 27, 2015 6.591 6.651 6.580 6.629 693,540 +0.06(+0.98%)
Nov 25, 2015 6.565 6.565 6.565 6.565 928,502 +0.00(+0.00%)
Nov 24, 2015 6.527 6.566 6.489 6.565 774,118 +0.03(+0.52%)
Nov 23, 2015 6.557 6.572 6.516 6.531 941,395 -0.03(-0.40%)
Nov 20, 2015 6.546 6.583 6.516 6.557 1,122,844 +0.02(+0.23%)
Nov 19, 2015 6.489 6.542 6.489 6.542 718,588 +0.06(+0.99%)
Nov 18, 2015 6.451 6.482 6.421 6.478 1,180,881 +0.04(+0.59%)
Nov 17, 2015 6.429 6.493 6.425 6.440 684,494 +0.02(+0.23%)
Nov 16, 2015 6.410 6.429 6.338 6.425 1,023,218 +0.02(+0.24%)
Nov 13, 2015 6.376 6.427 6.372 6.410 680,804 +0.03(+0.47%)
Nov 12, 2015 6.429 6.459 6.370 6.380 810,853 -0.06(-0.88%)
Nov 11, 2015 6.451 6.470 6.433 6.436 1,138,525 +0.00(+0.06%)
Nov 10, 2015 6.372 6.451 6.372 6.433 1,285,094 +0.05(+0.83%)
Nov 09, 2015 6.433 6.433 6.346 6.380 1,403,117 -0.02(-0.24%)
Nov 06, 2015 6.414 6.459 6.357 6.395 1,177,032 -0.04(-0.59%)
Nov 05, 2015 6.463 6.478 6.365 6.433 768,997 -0.03(-0.47%)
Nov 04, 2015 6.455 6.493 6.440 6.463 988,501 +0.01(+0.12%)
Nov 03, 2015 6.414 6.470 6.387 6.455 728,022 +0.02(+0.29%)
Nov 02, 2015 6.293 6.482 6.282 6.436 1,544,749 +0.17(+2.71%)
Oct 30, 2015 6.323 6.357 6.251 6.267 860,917 -0.03(-0.54%)
Oct 29, 2015 6.342 6.350 6.259 6.300 918,565 -0.06(-1.01%)
Oct 28, 2015 6.304 6.368 6.214 6.365 1,361,922 +0.06(+0.90%)
Oct 27, 2015 6.342 6.350 6.278 6.308 992,535 -0.06(-1.01%)
Oct 26, 2015 6.399 6.399 6.342 6.372 715,344 -0.00(-0.06%)
Oct 23, 2015 6.402 6.410 6.338 6.376 638,975 -0.01(-0.12%)
Oct 22, 2015 6.361 6.406 6.334 6.383 649,453 +0.05(+0.77%)
Oct 21, 2015 6.357 6.410 6.331 6.334 887,585 -0.02(-0.36%)
Oct 20, 2015 6.308 6.365 6.270 6.357 2,026,089 +0.06(+0.96%)
Oct 19, 2015 6.225 6.300 6.221 6.297 673,921 +0.06(+0.97%)
Oct 16, 2015 6.221 6.255 6.187 6.236 676,966 +0.03(+0.49%)
Oct 15, 2015 6.187 6.217 6.119 6.206 733,323 +0.03(+0.49%)
Oct 14, 2015 6.225 6.244 6.157 6.176 639,537 -0.04(-0.67%)
Oct 13, 2015 6.270 6.297 6.187 6.217 764,852 -0.06(-0.96%)
Oct 12, 2015 6.191 6.312 6.191 6.278 1,138,074 +0.08(+1.34%)
Oct 09, 2015 6.248 6.251 6.138 6.195 822,060 -0.05(-0.73%)
Oct 08, 2015 6.206 6.244 6.178 6.240 769,469 +0.03(+0.55%)
Oct 07, 2015 6.138 6.221 6.131 6.206 1,024,072 +0.08(+1.29%)
Oct 06, 2015 6.101 6.161 6.085 6.127 1,221,072 +0.03(+0.43%)
Oct 05, 2015 5.919 6.101 5.904 6.101 1,117,646 +0.20(+3.39%)
Oct 02, 2015 5.878 5.904 5.814 5.901 1,342,917 +0.01(+0.13%)
Oct 01, 2015 5.927 5.961 5.867 5.893 1,075,197 -0.03(-0.57%)
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%)
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.