Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

9.250 +0.060 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Jun 30, 2015 5.696 5.740 5.664 5.668 1,617,376 -0.02(-0.30%)
Jun 29, 2015 5.778 5.823 5.671 5.685 1,285,221 -0.11(-1.90%)
Jun 26, 2015 5.868 5.892 5.751 5.796 2,390,676 -0.04(-0.77%)
Jun 25, 2015 5.851 5.894 5.820 5.840 2,400,783 +0.00(+0.00%)
Jun 24, 2015 5.867 5.867 5.830 5.840 1,131,443 -0.03(-0.46%)
Jun 23, 2015 5.874 5.877 5.847 5.867 1,076,508 -0.01(-0.17%)
Jun 22, 2015 5.924 5.924 5.871 5.877 1,632,870 -0.03(-0.46%)
Jun 19, 2015 5.847 5.904 5.817 5.904 3,296,216 +0.07(+1.21%)
Jun 18, 2015 5.824 5.857 5.807 5.834 1,681,178 +0.03(+0.46%)
Jun 17, 2015 5.780 5.815 5.758 5.807 1,092,556 +0.04(+0.64%)
Jun 16, 2015 5.743 5.787 5.719 5.770 1,289,805 +0.04(+0.76%)
Jun 15, 2015 5.743 5.743 5.703 5.726 1,025,446 -0.02(-0.29%)
Jun 12, 2015 5.746 5.746 5.703 5.743 702,217 -0.01(-0.12%)
Jun 11, 2015 5.733 5.758 5.706 5.750 1,460,842 +0.04(+0.65%)
Jun 10, 2015 5.699 5.741 5.689 5.713 1,119,731 +0.01(+0.24%)
Jun 09, 2015 5.713 5.720 5.676 5.699 928,594 -0.02(-0.35%)
Jun 08, 2015 5.733 5.740 5.713 5.719 804,205 -0.01(-0.23%)
Jun 05, 2015 5.736 5.750 5.726 5.733 1,207,740 -0.04(-0.70%)
Jun 04, 2015 5.790 5.793 5.750 5.773 860,288 -0.02(-0.29%)
Jun 03, 2015 5.830 5.840 5.777 5.790 1,020,292 -0.06(-0.98%)
Jun 02, 2015 5.834 5.861 5.810 5.847 2,153,094 +0.01(+0.12%)
Jun 01, 2015 5.787 5.844 5.773 5.840 838,571 +0.07(+1.16%)
May 29, 2015 5.820 5.847 5.766 5.773 1,070,911 -0.06(-1.04%)
May 28, 2015 5.820 5.835 5.803 5.834 934,869 +0.00(+0.06%)
May 27, 2015 5.763 5.837 5.750 5.830 935,678 +0.08(+1.34%)
May 26, 2015 5.783 5.783 5.719 5.753 1,004,454 -0.03(-0.52%)
May 22, 2015 5.780 5.783 5.783 5.783 936,246 -0.01(-0.23%)
May 21, 2015 5.814 5.837 5.778 5.797 852,621 -0.02(-0.40%)
May 20, 2015 5.827 5.834 5.790 5.820 913,010 -0.01(-0.23%)
May 19, 2015 5.854 5.854 5.810 5.834 936,401 -0.01(-0.23%)
May 18, 2015 5.854 5.854 5.797 5.847 996,936 -0.01(-0.11%)
May 15, 2015 5.824 5.864 5.790 5.854 1,098,921 +0.04(+0.69%)
May 14, 2015 5.756 5.817 5.753 5.814 1,228,488 +0.08(+1.41%)
May 13, 2015 5.760 5.770 5.716 5.733 770,595 -0.01(-0.12%)
May 12, 2015 5.719 5.743 5.672 5.740 888,283 +0.01(+0.18%)
May 11, 2015 5.740 5.773 5.719 5.729 1,075,779 -0.01(-0.12%)
May 08, 2015 5.750 5.780 5.716 5.736 852,091 +0.02(+0.41%)
May 07, 2015 5.699 5.726 5.652 5.713 1,460,869 -0.00(-0.06%)
May 06, 2015 5.783 5.787 5.699 5.716 1,195,130 -0.06(-0.99%)
May 05, 2015 5.763 5.807 5.736 5.773 1,568,621 -0.00(-0.06%)
May 04, 2015 5.773 5.807 5.740 5.777 1,442,260 +0.01(+0.12%)
May 01, 2015 5.753 5.800 5.736 5.770 1,408,611 +0.02(+0.41%)
Apr 30, 2015 5.753 5.763 5.699 5.746 1,911,091 -0.00(-0.06%)
Apr 29, 2015 5.790 5.810 5.743 5.750 1,081,772 -0.06(-0.98%)
Apr 28, 2015 5.773 5.830 5.753 5.807 1,351,208 +0.01(+0.23%)
Apr 27, 2015 5.837 5.874 5.770 5.793 1,078,471 -0.02(-0.29%)
Apr 24, 2015 5.793 5.837 5.787 5.810 1,027,504 +0.02(+0.41%)
Apr 23, 2015 5.743 5.810 5.743 5.787 1,346,197 +0.05(+0.94%)
Apr 22, 2015 5.756 5.773 5.713 5.733 1,904,572 -0.02(-0.29%)
Apr 21, 2015 5.763 5.773 5.736 5.750 956,301 +0.00(+0.06%)
Apr 20, 2015 5.763 5.787 5.740 5.746 1,489,789 -0.00(-0.06%)
Apr 17, 2015 5.740 5.753 5.733 5.750 2,025,829 +0.00(+0.00%)
Apr 16, 2015 5.783 5.810 5.743 5.750 2,312,806 -0.02(-0.35%)
Apr 15, 2015 5.810 5.820 5.770 5.770 1,531,049 -0.04(-0.69%)
Apr 14, 2015 5.810 5.827 5.800 5.810 891,317 +0.01(+0.17%)
Apr 13, 2015 5.810 5.814 5.773 5.800 1,052,605 +0.01(+0.17%)
Apr 10, 2015 5.766 5.827 5.766 5.790 1,140,448 +0.02(+0.41%)
Apr 09, 2015 5.800 5.824 5.746 5.766 1,044,156 -0.05(-0.87%)
Apr 08, 2015 5.807 5.839 5.777 5.817 1,333,119 +0.03(+0.46%)
Apr 07, 2015 5.824 5.830 5.750 5.790 1,301,523 -0.05(-0.81%)
Apr 06, 2015 5.820 5.857 5.803 5.837 1,165,220 +0.03(+0.46%)
Apr 02, 2015 5.810 5.810 5.810 5.810 1,335,966 +0.01(+0.23%)
Apr 01, 2015 5.783 5.844 5.753 5.797 2,389,663 +0.02(+0.35%)
Mar 31, 2015 5.750 5.803 5.723 5.777 5,788,905 +0.03(+0.47%)
Mar 30, 2015 5.746 5.788 5.740 5.750 2,181,987 +0.01(+0.18%)
Mar 27, 2015 5.753 5.763 5.713 5.740 2,157,653 -0.01(-0.18%)
Mar 26, 2015 5.759 5.779 5.704 5.750 4,176,363 +0.00(+0.06%)
Mar 25, 2015 5.776 5.812 5.740 5.746 3,065,355 -0.01(-0.11%)
Mar 24, 2015 5.737 5.786 5.694 5.753 2,782,083 +0.01(+0.17%)
Mar 23, 2015 5.792 5.796 5.674 5.743 3,668,748 -0.05(-0.85%)
Mar 20, 2015 5.638 5.799 5.615 5.792 4,875,985 +0.17(+3.09%)
Mar 19, 2015 5.592 5.637 5.573 5.619 2,162,113 +0.03(+0.47%)
Mar 18, 2015 5.550 5.609 5.537 5.592 3,330,570 +0.04(+0.77%)
Mar 17, 2015 5.520 5.556 5.514 5.550 2,023,255 +0.04(+0.71%)
Mar 16, 2015 5.514 5.540 5.504 5.510 1,709,394 +0.02(+0.36%)
Mar 13, 2015 5.527 5.538 5.481 5.491 2,919,883 -0.03(-0.53%)
Mar 12, 2015 5.491 5.533 5.491 5.520 2,023,398 +0.02(+0.42%)
Mar 11, 2015 5.487 5.514 5.468 5.497 2,977,826 +0.01(+0.12%)
Mar 10, 2015 5.494 5.507 5.468 5.491 2,678,691 +0.00(+0.00%)
Mar 09, 2015 5.478 5.520 5.464 5.491 3,891,434 +0.04(+0.66%)
Mar 06, 2015 5.497 5.514 5.409 5.455 5,044,733 -0.05(-0.83%)
Mar 05, 2015 5.497 5.540 5.478 5.501 26,365,586 -0.24(-4.22%)
Mar 04, 2015 5.704 5.743 5.671 5.743 1,155,184 +0.03(+0.57%)
Mar 03, 2015 5.691 5.723 5.648 5.710 1,146,465 +0.00(+0.00%)
Mar 02, 2015 5.625 5.717 5.625 5.710 2,013,816 +0.11(+1.93%)
Feb 27, 2015 5.612 5.658 5.602 5.602 1,430,448 +0.00(+0.00%)
Feb 26, 2015 5.484 5.664 5.484 5.602 3,222,438 +0.15(+2.77%)
Feb 25, 2015 5.441 5.497 5.441 5.451 541,483 +0.00(+0.06%)
Feb 24, 2015 5.445 5.461 5.425 5.448 637,388 -0.02(-0.36%)
Feb 23, 2015 5.484 5.484 5.425 5.468 560,574 -0.02(-0.30%)
Feb 20, 2015 5.441 5.487 5.441 5.484 614,259 +0.02(+0.42%)
Feb 19, 2015 5.487 5.501 5.441 5.461 420,065 -0.03(-0.54%)
Feb 18, 2015 5.491 5.501 5.432 5.491 1,208,142 -0.01(-0.18%)
Feb 17, 2015 5.474 5.510 5.471 5.501 829,669 +0.03(+0.48%)
Feb 13, 2015 5.504 5.474 5.474 5.474 544,842 -0.02(-0.42%)
Feb 12, 2015 5.468 5.504 5.445 5.497 735,860 +0.04(+0.78%)
Feb 11, 2015 5.464 5.494 5.441 5.455 492,810 -0.01(-0.24%)
Feb 10, 2015 5.494 5.494 5.432 5.468 502,505 +0.00(+0.06%)
Feb 09, 2015 5.458 5.484 5.445 5.464 673,273 -0.00(-0.06%)
Feb 06, 2015 5.533 5.540 5.455 5.468 823,788 -0.08(-1.36%)
Feb 05, 2015 5.474 5.543 5.460 5.543 701,195 +0.07(+1.26%)
Feb 04, 2015 5.484 5.497 5.438 5.474 563,298 -0.02(-0.30%)
Feb 03, 2015 5.468 5.499 5.432 5.491 1,028,345 +0.03(+0.60%)
Feb 02, 2015 5.428 5.458 5.376 5.458 651,400 +0.04(+0.73%)
Jan 30, 2015 5.455 5.468 5.396 5.419 804,334 -0.04(-0.78%)
Jan 29, 2015 5.468 5.487 5.405 5.461 1,016,767 -0.01(-0.12%)
Jan 28, 2015 5.543 5.550 5.461 5.468 635,357 -0.05(-0.89%)
Jan 27, 2015 5.527 5.553 5.492 5.517 608,990 -0.04(-0.71%)
Jan 26, 2015 5.497 5.556 5.478 5.556 693,550 +0.05(+0.89%)
Jan 23, 2015 5.474 5.507 5.465 5.507 705,494 +0.03(+0.60%)
Jan 22, 2015 5.448 5.487 5.412 5.474 665,433 +0.04(+0.66%)
Jan 21, 2015 5.425 5.455 5.409 5.438 494,314 +0.00(+0.00%)
Jan 20, 2015 5.497 5.501 5.415 5.438 915,398 -0.04(-0.78%)
Jan 16, 2015 5.389 5.481 5.350 5.481 864,581 +0.09(+1.58%)
Jan 15, 2015 5.399 5.419 5.356 5.396 759,072 +0.01(+0.12%)
Jan 14, 2015 5.350 5.412 5.337 5.389 710,002 +0.00(+0.06%)
Jan 13, 2015 5.392 5.415 5.360 5.386 844,492 +0.02(+0.37%)
Jan 12, 2015 5.376 5.405 5.327 5.366 1,241,480 -0.01(-0.24%)
Jan 09, 2015 5.402 5.412 5.366 5.379 1,114,857 -0.03(-0.49%)
Jan 08, 2015 5.471 5.471 5.392 5.405 1,344,399 -0.05(-0.84%)
Jan 07, 2015 5.402 5.458 5.389 5.451 1,503,373 +0.07(+1.28%)
Jan 06, 2015 5.441 5.456 5.366 5.383 688,859 -0.03(-0.55%)
Jan 05, 2015 5.399 5.451 5.392 5.412 1,181,907 -0.01(-0.18%)
Jan 02, 2015 5.405 5.425 5.360 5.422 563,017 +0.06(+1.10%)
Dec 31, 2014 5.481 5.363 5.363 5.363 701,644 -0.09(-1.62%)
Dec 30, 2014 5.441 5.461 5.412 5.451 472,337 +0.01(+0.18%)
Dec 29, 2014 5.428 5.494 5.399 5.441 783,944 +0.04(+0.73%)
Dec 26, 2014 5.393 5.425 5.372 5.402 627,790 +0.01(+0.12%)
Dec 24, 2014 5.399 5.396 5.396 5.396 505,259 -0.01(-0.24%)
Dec 23, 2014 5.453 5.453 5.377 5.409 745,771 -0.03(-0.47%)
Dec 22, 2014 5.431 5.441 5.399 5.434 752,814 +0.02(+0.35%)
Dec 19, 2014 5.393 5.428 5.370 5.415 1,680,195 +0.03(+0.48%)
Dec 18, 2014 5.370 5.396 5.341 5.389 1,060,419 +0.04(+0.66%)
Dec 17, 2014 5.210 5.357 5.210 5.354 883,535 +0.14(+2.64%)
Dec 16, 2014 5.229 5.284 5.212 5.217 1,054,664 -0.01(-0.24%)
Dec 15, 2014 5.284 5.284 5.204 5.229 782,164 -0.04(-0.67%)
Dec 12, 2014 5.309 5.348 5.265 5.265 818,492 -0.08(-1.44%)
Dec 11, 2014 5.290 5.367 5.284 5.341 1,209,101 +0.04(+0.78%)
Dec 10, 2014 5.357 5.361 5.284 5.300 530,059 -0.06(-1.08%)
Dec 09, 2014 5.287 5.370 5.287 5.357 908,326 +0.04(+0.72%)
Dec 08, 2014 5.341 5.345 5.290 5.319 682,153 -0.02(-0.36%)
Dec 05, 2014 5.325 5.361 5.319 5.338 995,582 -0.00(-0.06%)
Dec 04, 2014 5.345 5.351 5.300 5.341 653,103 +0.02(+0.30%)
Dec 03, 2014 5.354 5.373 5.322 5.325 588,775 -0.02(-0.36%)
Dec 02, 2014 5.309 5.377 5.300 5.345 669,442 +0.06(+1.15%)
Dec 01, 2014 5.341 5.357 5.281 5.284 662,867 -0.05(-1.02%)
Nov 28, 2014 5.345 5.357 5.313 5.338 595,912 +0.01(+0.18%)
Nov 26, 2014 5.293 5.329 5.329 5.329 544,317 +0.04(+0.73%)
Nov 25, 2014 5.293 5.303 5.281 5.290 487,661 +0.01(+0.12%)
Nov 24, 2014 5.268 5.287 5.239 5.284 545,111 +0.04(+0.67%)
Nov 21, 2014 5.290 5.303 5.233 5.249 716,605 -0.01(-0.12%)
Nov 20, 2014 5.271 5.277 5.220 5.255 1,448,688 +0.00(+0.00%)
Nov 19, 2014 5.313 5.319 5.242 5.255 656,740 -0.05(-1.02%)
Nov 18, 2014 5.303 5.332 5.277 5.309 643,872 +0.04(+0.79%)
Nov 17, 2014 5.261 5.284 5.229 5.268 705,313 +0.01(+0.12%)
Nov 14, 2014 5.258 5.303 5.258 5.261 468,107 -0.00(-0.06%)
Nov 13, 2014 5.290 5.309 5.245 5.265 904,620 -0.02(-0.30%)
Nov 12, 2014 5.287 5.297 5.249 5.281 756,076 -0.00(-0.06%)
Nov 11, 2014 5.297 5.313 5.268 5.284 699,804 -0.02(-0.42%)
Nov 10, 2014 5.277 5.313 5.271 5.306 1,264,954 +0.04(+0.79%)
Nov 07, 2014 5.265 5.269 5.233 5.265 1,151,379 +0.00(+0.00%)
Nov 06, 2014 5.252 5.268 5.226 5.265 746,812 +0.02(+0.37%)
Nov 05, 2014 5.201 5.245 5.185 5.245 779,558 +0.07(+1.30%)
Nov 04, 2014 5.223 5.226 5.162 5.178 725,823 -0.05(-1.04%)
Nov 03, 2014 5.261 5.271 5.220 5.233 1,034,641 -0.03(-0.55%)
Oct 31, 2014 5.268 5.268 5.213 5.261 1,198,180 +0.03(+0.49%)
Oct 30, 2014 5.149 5.242 5.143 5.236 1,133,602 +0.05(+1.05%)
Oct 29, 2014 5.265 5.265 5.130 5.181 2,153,145 -0.11(-2.00%)
Oct 28, 2014 5.255 5.287 5.223 5.287 866,490 +0.04(+0.73%)
Oct 27, 2014 5.233 5.268 5.233 5.249 779,758 +0.02(+0.31%)
Oct 24, 2014 5.242 5.249 5.207 5.233 468,207 -0.00(-0.06%)
Oct 23, 2014 5.245 5.271 5.226 5.236 837,877 +0.02(+0.37%)
Oct 22, 2014 5.226 5.249 5.210 5.217 1,170,970 +0.01(+0.12%)
Oct 21, 2014 5.165 5.229 5.156 5.210 874,308 +0.05(+1.06%)
Oct 20, 2014 5.114 5.162 5.108 5.156 989,077 +0.04(+0.88%)
Oct 17, 2014 5.188 5.188 5.108 5.111 920,084 -0.04(-0.87%)
Oct 16, 2014 5.060 5.169 5.060 5.156 1,374,218 +0.07(+1.32%)
Oct 15, 2014 5.114 5.121 5.034 5.089 1,877,837 -0.03(-0.63%)
Oct 14, 2014 5.146 5.185 5.114 5.121 1,189,812 -0.01(-0.19%)
Oct 13, 2014 5.124 5.172 5.124 5.130 822,997 +0.01(+0.12%)
Oct 10, 2014 5.149 5.217 5.124 5.124 942,469 -0.03(-0.62%)
Oct 09, 2014 5.172 5.207 5.156 5.156 1,285,739 -0.02(-0.31%)
Oct 08, 2014 5.050 5.172 5.050 5.172 1,105,599 +0.12(+2.28%)
Oct 07, 2014 5.066 5.114 5.053 5.057 691,842 -0.02(-0.44%)
Oct 06, 2014 5.092 5.117 5.057 5.079 818,620 +0.00(+0.00%)
Oct 03, 2014 5.079 5.085 5.012 5.079 876,207 +0.04(+0.70%)
Oct 02, 2014 5.037 5.063 4.999 5.044 1,000,379 +0.00(+0.06%)
Oct 01, 2014 5.034 5.060 5.010 5.041 1,260,189 +0.01(+0.25%)
Sep 30, 2014 5.105 5.105 5.028 5.028 1,295,913 -0.07(-1.32%)
Sep 29, 2014 5.124 5.137 5.076 5.095 1,310,062 -0.04(-0.87%)
Sep 26, 2014 5.117 5.146 5.079 5.140 1,541,816 +0.04(+0.69%)
Sep 25, 2014 5.123 5.123 5.083 5.105 1,511,412 +0.00(+0.00%)
Sep 24, 2014 5.148 5.148 5.095 5.105 1,853,473 -0.02(-0.30%)
Sep 23, 2014 5.136 5.136 5.105 5.120 1,224,974 -0.01(-0.18%)
Sep 22, 2014 5.170 5.186 5.120 5.130 1,178,946 -0.04(-0.79%)
Sep 19, 2014 5.154 5.191 5.136 5.170 2,038,685 +0.02(+0.30%)
Sep 18, 2014 5.136 5.154 5.116 5.154 1,094,902 +0.03(+0.55%)
Sep 17, 2014 5.179 5.198 5.122 5.126 1,211,400 -0.03(-0.67%)
Sep 16, 2014 5.173 5.190 5.139 5.161 1,043,999 -0.01(-0.18%)
Sep 15, 2014 5.192 5.198 5.139 5.170 1,699,564 -0.02(-0.30%)
Sep 12, 2014 5.264 5.267 5.176 5.186 1,770,771 -0.07(-1.37%)
Sep 11, 2014 5.233 5.258 5.223 5.258 669,030 +0.02(+0.48%)
Sep 10, 2014 5.261 5.270 5.214 5.233 744,503 -0.03(-0.53%)
Sep 09, 2014 5.292 5.292 5.254 5.261 919,196 -0.02(-0.41%)
Sep 08, 2014 5.254 5.282 5.252 5.282 1,208,270 +0.03(+0.65%)
Sep 05, 2014 5.226 5.257 5.223 5.248 586,997 +0.02(+0.48%)
Sep 04, 2014 5.217 5.242 5.198 5.223 814,736 +0.02(+0.36%)
Sep 03, 2014 5.233 5.251 5.204 5.204 1,429,859 -0.02(-0.30%)
Sep 02, 2014 5.273 5.276 5.217 5.220 796,885 -0.03(-0.59%)
Aug 29, 2014 5.217 5.251 5.251 5.251 932,082 +0.04(+0.84%)
Aug 28, 2014 5.217 5.233 5.201 5.208 629,319 -0.02(-0.48%)
Aug 27, 2014 5.236 5.239 5.211 5.233 870,235 +0.01(+0.12%)
Aug 26, 2014 5.195 5.226 5.170 5.226 823,727 +0.04(+0.78%)
Aug 25, 2014 5.192 5.204 5.173 5.186 743,661 -0.00(-0.06%)
Aug 22, 2014 5.226 5.226 5.183 5.189 547,311 -0.02(-0.42%)
Aug 21, 2014 5.198 5.239 5.226 5.211 567,343 -0.02(-0.30%)
Aug 20, 2014 5.226 5.226 5.183 5.226 687,258 +0.00(+0.00%)
Aug 19, 2014 5.248 5.248 5.223 5.226 717,646 +0.00(+0.00%)
Aug 18, 2014 5.239 5.245 5.214 5.226 837,090 +0.01(+0.18%)
Aug 15, 2014 5.198 5.217 5.179 5.217 1,138,255 +0.04(+0.78%)
Aug 14, 2014 5.136 5.186 5.133 5.176 819,220 +0.04(+0.85%)
Aug 13, 2014 5.130 5.139 5.108 5.133 2,084,796 -0.00(-0.06%)
Aug 12, 2014 5.201 5.217 5.130 5.136 1,513,750 -0.06(-1.08%)
Aug 11, 2014 5.179 5.204 5.167 5.192 607,048 +0.02(+0.36%)
Aug 08, 2014 5.167 5.179 5.139 5.173 751,562 +0.00(+0.00%)
Aug 07, 2014 5.183 5.217 5.148 5.173 1,126,167 +0.01(+0.18%)
Aug 06, 2014 5.120 5.172 5.105 5.164 923,729 +0.02(+0.49%)
Aug 05, 2014 5.151 5.170 5.117 5.139 1,473,792 -0.01(-0.12%)
Aug 04, 2014 5.136 5.148 5.114 5.145 1,390,843 +0.04(+0.73%)
Aug 01, 2014 5.176 5.184 5.080 5.108 2,082,032 -0.07(-1.27%)
Jul 31, 2014 5.214 5.214 5.154 5.173 1,165,990 -0.02(-0.48%)
Jul 30, 2014 5.161 5.229 5.136 5.198 1,663,972 +0.09(+1.77%)
Jul 29, 2014 5.111 5.161 5.095 5.108 867,772 -0.02(-0.30%)
Jul 28, 2014 5.111 5.148 5.111 5.123 840,373 +0.00(+0.06%)
Jul 25, 2014 5.123 5.142 5.105 5.120 958,517 -0.01(-0.24%)
Jul 24, 2014 5.164 5.173 5.126 5.133 583,848 -0.02(-0.48%)
Jul 23, 2014 5.151 5.170 5.143 5.158 626,750 +0.00(+0.00%)
Jul 22, 2014 5.139 5.170 5.130 5.158 770,002 +0.02(+0.36%)
Jul 21, 2014 5.154 5.158 5.120 5.139 597,500 -0.03(-0.54%)
Jul 18, 2014 5.161 5.193 5.154 5.167 721,332 +0.00(+0.00%)
Jul 17, 2014 5.164 5.192 5.154 5.167 1,210,599 -0.01(-0.24%)
Jul 16, 2014 5.198 5.211 5.161 5.179 961,476 -0.01(-0.12%)
Jul 15, 2014 5.198 5.198 5.150 5.186 1,061,728 +0.00(+0.00%)
Jul 14, 2014 5.167 5.198 5.164 5.186 956,457 +0.03(+0.67%)
Jul 11, 2014 5.154 5.164 5.142 5.151 692,915 -0.01(-0.18%)
Jul 10, 2014 5.139 5.173 5.136 5.161 870,523 -0.01(-0.18%)
Jul 09, 2014 5.179 5.179 5.145 5.170 938,966 -0.01(-0.18%)
Jul 08, 2014 5.130 5.198 5.114 5.179 1,588,618 +0.06(+1.22%)
Jul 07, 2014 5.139 5.145 5.117 5.117 914,280 -0.01(-0.12%)
Jul 03, 2014 5.186 5.123 5.123 5.123 1,006,072 -0.07(-1.32%)
Jul 02, 2014 5.154 5.192 5.123 5.192 1,564,444 +0.04(+0.73%)
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.