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

Apollo Commercial Real Estate (NY: ARI )

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2014 5.236 5.264 5.227 5.242 4,286,659 -0.00(-0.06%)
May 29, 2014 5.264 5.280 5.236 5.245 1,183,891 -0.01(-0.12%)
May 28, 2014 5.239 5.280 5.239 5.252 2,571,486 +0.02(+0.30%)
May 27, 2014 5.220 5.249 5.214 5.236 1,412,188 +0.03(+0.60%)
May 23, 2014 5.195 5.205 5.205 5.205 811,569 +0.02(+0.30%)
May 22, 2014 5.167 5.189 5.139 5.189 575,722 +0.03(+0.48%)
May 21, 2014 5.161 5.183 5.127 5.164 1,816,107 +0.02(+0.36%)
May 20, 2014 5.152 5.158 5.123 5.145 1,284,018 -0.00(-0.06%)
May 19, 2014 5.155 5.158 5.123 5.148 908,945 -0.01(-0.24%)
May 16, 2014 5.117 5.164 5.101 5.161 961,716 +0.03(+0.55%)
May 15, 2014 5.170 5.202 5.127 5.133 1,459,087 -0.05(-1.03%)
May 14, 2014 5.189 5.211 5.161 5.186 916,472 +0.01(+0.12%)
May 13, 2014 5.161 5.230 5.159 5.180 3,238,322 +0.04(+0.73%)
May 12, 2014 5.170 5.189 5.142 5.142 2,292,597 +0.00(+0.06%)
May 09, 2014 5.164 5.183 5.139 5.139 1,907,607 -0.02(-0.30%)
May 08, 2014 5.155 5.170 5.127 5.155 1,631,785 -0.00(-0.06%)
May 07, 2014 5.136 5.180 5.130 5.158 2,204,357 +0.02(+0.43%)
May 06, 2014 5.164 5.170 5.133 5.136 1,844,719 -0.01(-0.24%)
May 05, 2014 5.123 5.173 5.108 5.148 3,298,793 +0.03(+0.67%)
May 02, 2014 5.092 5.145 5.092 5.114 3,842,165 +0.00(+0.06%)
May 01, 2014 5.127 5.148 5.089 5.111 19,365,378 -0.21(-4.00%)
Apr 30, 2014 5.258 5.336 5.195 5.324 769,703 +0.03(+0.59%)
Apr 29, 2014 5.339 5.355 5.292 5.292 580,502 -0.04(-0.76%)
Apr 28, 2014 5.342 5.358 5.311 5.333 297,967 -0.00(-0.06%)
Apr 25, 2014 5.321 5.358 5.305 5.336 739,122 +0.01(+0.18%)
Apr 24, 2014 5.364 5.377 5.299 5.327 400,509 -0.02(-0.41%)
Apr 23, 2014 5.364 5.374 5.339 5.349 489,210 -0.01(-0.18%)
Apr 22, 2014 5.352 5.358 5.311 5.358 587,576 +0.01(+0.18%)
Apr 21, 2014 5.311 5.352 5.308 5.349 733,898 +0.02(+0.35%)
Apr 17, 2014 5.270 5.330 5.330 5.330 1,056,957 +0.06(+1.07%)
Apr 16, 2014 5.286 5.289 5.252 5.274 549,454 +0.00(+0.00%)
Apr 15, 2014 5.270 5.292 5.230 5.274 812,515 +0.03(+0.54%)
Apr 14, 2014 5.261 5.277 5.220 5.245 456,948 +0.01(+0.12%)
Apr 11, 2014 5.233 5.274 5.224 5.239 776,279 -0.01(-0.24%)
Apr 10, 2014 5.283 5.330 5.249 5.252 668,442 -0.03(-0.47%)
Apr 09, 2014 5.280 5.289 5.249 5.277 659,422 -0.01(-0.18%)
Apr 08, 2014 5.277 5.321 5.267 5.286 638,149 +0.00(+0.00%)
Apr 07, 2014 5.227 5.296 5.217 5.286 1,117,259 +0.05(+0.96%)
Apr 04, 2014 5.267 5.296 5.220 5.236 914,983 -0.02(-0.36%)
Apr 03, 2014 5.255 5.277 5.224 5.255 744,190 -0.01(-0.18%)
Apr 02, 2014 5.245 5.277 5.224 5.264 701,579 +0.01(+0.18%)
Apr 01, 2014 5.186 5.255 5.164 5.255 946,510 +0.05(+0.96%)
Mar 31, 2014 5.183 5.227 5.167 5.205 1,050,413 +0.03(+0.60%)
Mar 28, 2014 5.120 5.211 5.120 5.173 543,697 +0.04(+0.79%)
Mar 27, 2014 5.105 5.161 5.070 5.133 867,689 +0.02(+0.43%)
Mar 26, 2014 5.169 5.169 5.111 5.111 1,061,098 -0.05(-1.01%)
Mar 25, 2014 5.209 5.209 5.160 5.163 897,990 -0.03(-0.65%)
Mar 24, 2014 5.178 5.209 5.135 5.196 828,064 +0.01(+0.18%)
Mar 21, 2014 5.151 5.187 5.135 5.187 1,118,220 +0.06(+1.13%)
Mar 20, 2014 5.135 5.160 5.108 5.129 861,443 +0.00(+0.00%)
Mar 19, 2014 5.178 5.178 5.105 5.129 551,289 -0.04(-0.83%)
Mar 18, 2014 5.163 5.175 5.132 5.172 770,540 +0.01(+0.24%)
Mar 17, 2014 5.190 5.203 5.141 5.160 703,336 -0.02(-0.41%)
Mar 14, 2014 5.141 5.193 5.114 5.181 904,802 +0.05(+0.95%)
Mar 13, 2014 5.093 5.137 5.086 5.132 1,000,219 +0.05(+0.90%)
Mar 12, 2014 5.010 5.093 5.001 5.086 2,749,456 +0.07(+1.40%)
Mar 11, 2014 5.105 5.117 5.004 5.016 3,223,196 -0.11(-2.15%)
Mar 10, 2014 5.071 5.129 5.047 5.126 852,261 +0.06(+1.27%)
Mar 07, 2014 5.144 5.144 5.053 5.062 493,513 -0.08(-1.49%)
Mar 06, 2014 5.157 5.181 5.135 5.138 610,476 -0.02(-0.47%)
Mar 05, 2014 5.151 5.181 5.129 5.163 1,398,955 +0.02(+0.42%)
Mar 04, 2014 5.160 5.161 5.117 5.141 1,984,056 +0.01(+0.12%)
Mar 03, 2014 5.120 5.147 5.074 5.135 926,021 +0.02(+0.42%)
Feb 28, 2014 5.096 5.126 5.062 5.114 1,172,110 +0.03(+0.54%)
Feb 27, 2014 5.013 5.093 4.979 5.086 816,787 +0.02(+0.48%)
Feb 26, 2014 5.068 5.068 5.044 5.062 531,112 -0.01(-0.12%)
Feb 25, 2014 5.071 5.105 5.047 5.068 638,883 +0.00(+0.00%)
Feb 24, 2014 5.111 5.136 5.062 5.068 586,898 -0.05(-0.96%)
Feb 21, 2014 5.126 5.151 5.080 5.117 620,679 +0.01(+0.24%)
Feb 20, 2014 5.086 5.105 5.071 5.105 390,852 +0.03(+0.54%)
Feb 19, 2014 5.163 5.169 5.071 5.077 698,168 -0.09(-1.66%)
Feb 18, 2014 5.065 5.172 5.065 5.163 1,248,842 +0.07(+1.44%)
Feb 14, 2014 5.083 5.089 5.089 5.089 419,325 +0.01(+0.18%)
Feb 13, 2014 4.998 5.089 4.979 5.080 763,030 +0.07(+1.40%)
Feb 12, 2014 5.001 5.022 4.998 5.010 554,550 -0.00(-0.06%)
Feb 11, 2014 5.034 5.041 4.979 5.013 610,129 -0.03(-0.55%)
Feb 10, 2014 5.031 5.062 4.967 5.041 695,379 +0.02(+0.43%)
Feb 07, 2014 4.970 5.019 4.952 5.019 1,001,899 +0.05(+1.05%)
Feb 06, 2014 4.986 5.001 4.946 4.967 849,750 +0.01(+0.18%)
Feb 05, 2014 4.964 4.991 4.946 4.958 1,293,636 -0.01(-0.12%)
Feb 04, 2014 5.010 5.041 4.944 4.964 1,252,253 -0.04(-0.79%)
Feb 03, 2014 5.050 5.108 5.001 5.004 1,310,687 -0.13(-2.62%)
Jan 31, 2014 5.031 5.138 5.031 5.138 1,260,207 +0.05(+1.08%)
Jan 30, 2014 5.080 5.110 5.053 5.083 654,209 +0.02(+0.42%)
Jan 29, 2014 5.038 5.071 5.025 5.062 1,257,402 +0.01(+0.12%)
Jan 28, 2014 5.038 5.071 5.028 5.056 1,594,270 +0.01(+0.12%)
Jan 27, 2014 5.083 5.088 5.041 5.050 851,688 -0.02(-0.42%)
Jan 24, 2014 5.096 5.105 5.050 5.071 902,773 -0.02(-0.48%)
Jan 23, 2014 5.102 5.120 5.086 5.096 1,026,878 -0.02(-0.30%)
Jan 22, 2014 5.102 5.129 5.077 5.111 583,022 +0.01(+0.12%)
Jan 21, 2014 5.074 5.111 5.071 5.105 582,622 +0.03(+0.60%)
Jan 17, 2014 5.034 5.074 5.074 5.074 458,278 +0.02(+0.36%)
Jan 16, 2014 5.089 5.104 5.025 5.056 547,672 -0.02(-0.48%)
Jan 15, 2014 5.074 5.114 5.074 5.080 656,621 +0.01(+0.12%)
Jan 14, 2014 5.102 5.117 5.062 5.074 744,870 -0.02(-0.36%)
Jan 13, 2014 5.083 5.093 5.051 5.093 708,377 +0.02(+0.48%)
Jan 10, 2014 5.080 5.089 5.056 5.068 408,971 +0.01(+0.24%)
Jan 09, 2014 5.086 5.088 5.041 5.056 461,490 -0.01(-0.18%)
Jan 08, 2014 5.086 5.086 5.038 5.065 503,206 -0.04(-0.72%)
Jan 07, 2014 5.074 5.102 5.034 5.102 637,848 +0.03(+0.60%)
Jan 06, 2014 5.028 5.093 5.022 5.071 605,045 +0.05(+0.97%)
Jan 03, 2014 4.998 5.041 4.998 5.022 340,409 +0.02(+0.43%)
Jan 02, 2014 4.964 5.004 4.955 5.001 531,210 +0.04(+0.74%)
Dec 31, 2013 4.989 4.964 4.964 4.964 1,165,337 -0.02(-0.43%)
Dec 30, 2013 4.998 5.013 4.983 4.986 498,188 -0.03(-0.61%)
Dec 27, 2013 4.995 5.019 4.964 5.016 791,159 +0.02(+0.43%)
Dec 26, 2013 5.048 5.060 4.992 4.995 711,771 -0.03(-0.65%)
Dec 24, 2013 4.959 5.031 4.959 5.028 314,300 +0.06(+1.14%)
Dec 23, 2013 5.010 5.054 4.968 4.971 766,875 -0.04(-0.89%)
Dec 20, 2013 4.917 5.019 4.917 5.016 1,014,478 +0.10(+2.00%)
Dec 19, 2013 5.007 5.007 4.917 4.917 642,826 -0.09(-1.85%)
Dec 18, 2013 4.962 5.013 4.920 5.010 908,014 +0.07(+1.33%)
Dec 17, 2013 4.950 4.968 4.935 4.944 846,940 +0.01(+0.12%)
Dec 16, 2013 4.938 4.943 4.923 4.938 555,219 +0.00(+0.00%)
Dec 13, 2013 4.920 4.959 4.908 4.938 558,599 +0.02(+0.36%)
Dec 12, 2013 4.956 4.965 4.893 4.920 774,971 -0.05(-0.96%)
Dec 11, 2013 5.010 5.010 4.941 4.968 530,346 -0.03(-0.66%)
Dec 10, 2013 4.974 5.028 4.974 5.001 947,897 +0.03(+0.66%)
Dec 09, 2013 4.935 4.968 4.875 4.968 636,679 +0.05(+0.97%)
Dec 06, 2013 4.938 4.950 4.917 4.920 919,245 +0.01(+0.24%)
Dec 05, 2013 4.893 4.928 4.870 4.908 476,090 +0.02(+0.49%)
Dec 04, 2013 4.831 4.911 4.831 4.884 821,926 +0.04(+0.74%)
Dec 03, 2013 4.870 4.920 4.831 4.849 869,841 -0.04(-0.91%)
Dec 02, 2013 4.983 4.983 4.864 4.893 860,700 -0.07(-1.32%)
Nov 29, 2013 4.992 4.992 4.950 4.959 331,876 -0.01(-0.12%)
Nov 27, 2013 4.920 4.965 4.899 4.965 463,997 +0.04(+0.85%)
Nov 26, 2013 4.938 4.944 4.902 4.923 322,315 +0.00(+0.00%)
Nov 25, 2013 4.902 4.950 4.881 4.923 376,994 +0.04(+0.79%)
Nov 22, 2013 4.873 4.899 4.840 4.884 283,686 +0.02(+0.49%)
Nov 21, 2013 4.867 4.890 4.828 4.861 541,185 +0.01(+0.18%)
Nov 20, 2013 4.852 4.899 4.830 4.852 499,725 +0.00(+0.00%)
Nov 19, 2013 4.890 4.929 4.846 4.852 477,854 -0.04(-0.85%)
Nov 18, 2013 4.935 4.935 4.875 4.893 576,276 -0.04(-0.85%)
Nov 15, 2013 4.965 4.974 4.893 4.935 719,789 -0.03(-0.66%)
Nov 14, 2013 4.867 5.004 4.852 4.968 1,127,122 +0.14(+2.84%)
Nov 12, 2013 4.819 4.852 4.801 4.831 700,865 +0.02(+0.37%)
Nov 11, 2013 4.819 4.825 4.795 4.813 502,545 -0.01(-0.31%)
Nov 08, 2013 4.849 4.855 4.786 4.828 927,186 -0.02(-0.49%)
Nov 07, 2013 4.908 4.914 4.810 4.852 595,803 -0.03(-0.61%)
Nov 06, 2013 4.855 4.917 4.849 4.881 781,202 +0.07(+1.36%)
Nov 05, 2013 4.822 4.849 4.801 4.816 615,414 -0.01(-0.19%)
Nov 04, 2013 4.849 4.873 4.801 4.825 908,118 +0.00(+0.06%)
Nov 01, 2013 4.801 4.828 4.765 4.822 870,458 +0.02(+0.37%)
Oct 31, 2013 4.804 4.816 4.756 4.804 814,673 +0.01(+0.31%)
Oct 30, 2013 4.822 4.855 4.762 4.789 510,004 -0.04(-0.86%)
Oct 29, 2013 4.902 4.902 4.796 4.831 653,289 -0.07(-1.40%)
Oct 28, 2013 4.855 4.899 4.825 4.899 600,290 +0.04(+0.92%)
Oct 25, 2013 4.878 4.878 4.819 4.855 443,608 -0.01(-0.12%)
Oct 24, 2013 4.852 4.861 4.831 4.861 498,317 +0.03(+0.68%)
Oct 23, 2013 4.711 4.858 4.700 4.828 933,679 +0.10(+2.15%)
Oct 22, 2013 4.691 4.744 4.691 4.726 1,289,536 +0.04(+0.76%)
Oct 21, 2013 4.720 4.735 4.655 4.691 683,283 -0.01(-0.19%)
Oct 18, 2013 4.753 4.753 4.682 4.700 926,827 -0.03(-0.63%)
Oct 17, 2013 4.634 4.729 4.634 4.729 704,245 +0.10(+2.06%)
Oct 16, 2013 4.697 4.697 4.634 4.634 639,107 -0.04(-0.96%)
Oct 15, 2013 4.694 4.709 4.655 4.679 592,922 -0.04(-0.82%)
Oct 14, 2013 4.700 4.720 4.664 4.717 643,969 +0.01(+0.19%)
Oct 11, 2013 4.682 4.709 4.634 4.709 519,813 +0.04(+0.89%)
Oct 10, 2013 4.631 4.679 4.616 4.667 534,766 +0.07(+1.56%)
Oct 09, 2013 4.559 4.607 4.536 4.595 477,388 +0.04(+0.78%)
Oct 08, 2013 4.604 4.643 4.542 4.559 731,258 -0.03(-0.71%)
Oct 07, 2013 4.545 4.622 4.545 4.592 505,436 +0.02(+0.39%)
Oct 04, 2013 4.610 4.622 4.562 4.574 492,824 -0.01(-0.26%)
Oct 03, 2013 4.583 4.607 4.556 4.586 650,401 -0.01(-0.32%)
Oct 02, 2013 4.568 4.619 4.554 4.601 542,006 +0.03(+0.65%)
Oct 01, 2013 4.565 4.631 4.556 4.571 706,432 +0.05(+1.19%)
Sep 27, 2013 4.559 4.592 4.503 4.518 464,433 -0.06(-1.37%)
Sep 26, 2013 4.556 4.583 4.533 4.580 474,983 +0.04(+0.92%)
Sep 25, 2013 4.579 4.591 4.536 4.539 784,170 -0.02(-0.45%)
Sep 24, 2013 4.649 4.663 4.550 4.559 791,311 -0.09(-1.88%)
Sep 23, 2013 4.634 4.659 4.600 4.646 616,356 +0.03(+0.57%)
Sep 20, 2013 4.571 4.626 4.521 4.620 992,337 +0.05(+1.15%)
Sep 19, 2013 4.582 4.634 4.528 4.568 592,446 -0.01(-0.25%)
Sep 18, 2013 4.541 4.669 4.501 4.579 1,067,138 +0.05(+1.03%)
Sep 17, 2013 4.533 4.547 4.501 4.533 519,542 +0.01(+0.32%)
Sep 16, 2013 4.544 4.559 4.498 4.518 639,993 +0.04(+0.91%)
Sep 13, 2013 4.501 4.544 4.463 4.478 435,570 +0.00(+0.00%)
Sep 12, 2013 4.495 4.518 4.475 4.478 542,828 -0.02(-0.45%)
Sep 11, 2013 4.402 4.504 4.387 4.498 674,416 +0.10(+2.38%)
Sep 10, 2013 4.402 4.427 4.376 4.393 935,075 -0.00(-0.07%)
Sep 09, 2013 4.396 4.418 4.382 4.396 593,765 +0.01(+0.27%)
Sep 06, 2013 4.358 4.393 4.344 4.385 890,465 +0.06(+1.41%)
Sep 05, 2013 4.318 4.353 4.286 4.324 518,269 +0.02(+0.54%)
Sep 04, 2013 4.309 4.355 4.297 4.300 2,011,936 -0.01(-0.27%)
Sep 03, 2013 4.399 4.399 4.265 4.312 1,254,229 -0.05(-1.20%)
Aug 30, 2013 4.393 4.397 4.347 4.364 577,496 -0.03(-0.60%)
Aug 29, 2013 4.329 4.393 4.321 4.390 420,506 +0.06(+1.41%)
Aug 28, 2013 4.390 4.390 4.306 4.329 623,827 -0.06(-1.46%)
Aug 27, 2013 4.344 4.434 4.332 4.393 704,634 +0.02(+0.40%)
Aug 26, 2013 4.440 4.440 4.350 4.376 663,258 -0.06(-1.25%)
Aug 23, 2013 4.387 4.439 4.353 4.431 474,123 +0.07(+1.53%)
Aug 22, 2013 4.315 4.367 4.303 4.364 539,913 +0.05(+1.14%)
Aug 21, 2013 4.321 4.348 4.294 4.315 703,481 -0.01(-0.34%)
Aug 20, 2013 4.297 4.358 4.289 4.329 1,250,550 +0.04(+0.95%)
Aug 19, 2013 4.437 4.437 4.231 4.289 2,684,735 -0.14(-3.15%)
Aug 16, 2013 4.466 4.480 4.422 4.428 1,140,090 -0.04(-0.91%)
Aug 15, 2013 4.486 4.536 4.463 4.469 1,052,005 -0.04(-0.84%)
Aug 14, 2013 4.478 4.518 4.475 4.507 921,257 +0.02(+0.45%)
Aug 13, 2013 4.518 4.536 4.460 4.486 594,491 -0.04(-0.83%)
Aug 12, 2013 4.541 4.543 4.489 4.524 456,374 -0.01(-0.13%)
Aug 09, 2013 4.539 4.559 4.510 4.530 634,386 +0.01(+0.13%)
Aug 08, 2013 4.565 4.579 4.501 4.524 1,362,117 -0.02(-0.38%)
Aug 07, 2013 4.533 4.553 4.504 4.541 541,899 +0.01(+0.19%)
Aug 06, 2013 4.533 4.559 4.504 4.533 673,414 -0.00(-0.06%)
Aug 05, 2013 4.536 4.539 4.492 4.536 976,065 -0.02(-0.38%)
Aug 02, 2013 4.536 4.565 4.512 4.553 733,395 +0.01(+0.26%)
Aug 01, 2013 4.661 4.722 4.521 4.541 1,268,980 -0.12(-2.50%)
Jul 31, 2013 4.649 4.701 4.568 4.658 1,341,574 +0.01(+0.31%)
Jul 30, 2013 4.722 4.739 4.637 4.643 331,185 -0.06(-1.30%)
Jul 29, 2013 4.713 4.727 4.670 4.704 280,138 -0.00(-0.06%)
Jul 26, 2013 4.678 4.742 4.663 4.707 628,976 +0.01(+0.19%)
Jul 25, 2013 4.695 4.727 4.672 4.698 787,119 +0.00(+0.00%)
Jul 24, 2013 4.722 4.730 4.565 4.698 1,427,013 -0.01(-0.19%)
Jul 23, 2013 4.722 4.751 4.684 4.707 936,087 +0.01(+0.12%)
Jul 22, 2013 4.704 4.745 4.684 4.701 499,113 -0.01(-0.25%)
Jul 19, 2013 4.710 4.742 4.678 4.713 754,733 -0.01(-0.12%)
Jul 18, 2013 4.730 4.744 4.681 4.719 514,425 +0.02(+0.32%)
Jul 17, 2013 4.745 4.756 4.695 4.704 736,193 -0.01(-0.20%)
Jul 16, 2013 4.730 4.742 4.623 4.713 1,334,119 +0.00(+0.00%)
Jul 15, 2013 4.684 4.730 4.678 4.713 609,823 +0.04(+0.81%)
Jul 12, 2013 4.756 4.756 4.623 4.675 765,957 -0.08(-1.59%)
Jul 11, 2013 4.675 4.754 4.663 4.751 1,041,511 +0.10(+2.25%)
Jul 10, 2013 4.617 4.655 4.504 4.646 1,238,944 +0.01(+0.31%)
Jul 09, 2013 4.623 4.724 4.617 4.632 1,523,189 +0.05(+1.08%)
Jul 08, 2013 4.588 4.678 4.568 4.582 1,066,016 -0.01(-0.32%)
Jul 05, 2013 4.608 4.608 4.399 4.597 2,078,078 +0.00(+0.00%)
Jul 03, 2013 4.594 4.617 4.492 4.597 780,931 +0.00(+0.00%)
Jul 02, 2013 4.632 4.675 4.594 4.597 872,930 -0.02(-0.50%)
Jul 01, 2013 4.640 4.666 4.600 4.620 902,996 +0.01(+0.13%)
Jun 28, 2013 4.649 4.698 4.611 4.614 2,239,332 -0.01(-0.31%)
Jun 26, 2013 4.646 4.724 4.618 4.629 1,754,643 -0.09(-1.85%)
Jun 25, 2013 4.661 4.733 4.626 4.716 1,679,446 +0.08(+1.63%)
Jun 24, 2013 4.663 4.675 4.585 4.640 2,986,963 -0.07(-1.54%)
Jun 21, 2013 4.632 4.733 4.591 4.713 2,610,451 +0.11(+2.33%)
Jun 20, 2013 4.794 4.800 4.518 4.605 2,838,119 -0.25(-5.09%)
Jun 19, 2013 4.940 4.969 4.841 4.852 801,846 -0.08(-1.65%)
Jun 18, 2013 4.847 4.940 4.794 4.934 858,482 +0.09(+1.80%)
Jun 17, 2013 4.881 4.925 4.809 4.847 961,844 +0.01(+0.12%)
Jun 14, 2013 4.867 4.940 4.815 4.841 698,390 -0.01(-0.24%)
Jun 13, 2013 4.722 4.887 4.668 4.852 840,533 +0.15(+3.09%)
Jun 12, 2013 4.806 4.830 4.655 4.707 1,485,403 -0.06(-1.28%)
Jun 11, 2013 4.794 4.838 4.736 4.768 856,011 -0.05(-1.08%)
Jun 10, 2013 4.861 4.890 4.803 4.820 538,106 -0.02(-0.48%)
Jun 07, 2013 4.873 4.922 4.776 4.844 816,900 -0.01(-0.12%)
Jun 06, 2013 4.771 4.852 4.730 4.849 1,573,809 +0.08(+1.58%)
Jun 05, 2013 4.844 4.844 4.756 4.774 1,124,913 -0.06(-1.32%)
Jun 04, 2013 4.835 4.960 4.817 4.838 1,559,103 -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.