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

Apollo Commercial Real Estate (NY: ARI )

9.700 -0.110 (-1.12%)
Streaming Delayed Price Updated: 2:35 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 31, 2016 6.177 6.238 6.146 6.230 2,084,371 +0.07(+1.06%)
May 27, 2016 6.146 6.165 6.165 6.165 915,301 +0.03(+0.50%)
May 26, 2016 6.100 6.157 6.077 6.134 2,130,126 +0.03(+0.57%)
May 25, 2016 6.096 6.130 6.050 6.100 1,458,789 +0.00(+0.06%)
May 24, 2016 6.065 6.127 6.057 6.096 1,980,313 +0.06(+0.95%)
May 23, 2016 6.080 6.100 6.034 6.038 1,212,724 -0.02(-0.32%)
May 20, 2016 6.007 6.057 6.004 6.057 1,364,912 +0.08(+1.29%)
May 19, 2016 6.007 6.011 5.931 5.981 3,512,533 -0.05(-0.89%)
May 18, 2016 6.050 6.073 5.996 6.034 2,740,560 -0.03(-0.57%)
May 17, 2016 6.130 6.161 6.042 6.069 1,845,630 -0.09(-1.44%)
May 16, 2016 6.111 6.157 6.104 6.157 1,303,859 +0.04(+0.63%)
May 13, 2016 6.138 6.161 6.080 6.119 1,892,007 -0.02(-0.31%)
May 12, 2016 6.157 6.180 6.096 6.138 1,012,526 -0.00(-0.06%)
May 11, 2016 6.169 6.185 6.136 6.142 1,380,156 -0.02(-0.25%)
May 10, 2016 6.207 6.227 6.111 6.157 1,922,866 -0.05(-0.74%)
May 09, 2016 6.130 6.234 6.123 6.203 2,239,881 +0.08(+1.32%)
May 06, 2016 6.080 6.130 6.077 6.123 1,154,908 +0.03(+0.44%)
May 05, 2016 6.111 6.146 6.088 6.096 1,180,746 +0.00(+0.06%)
May 04, 2016 6.046 6.104 6.023 6.092 1,947,958 +0.04(+0.63%)
May 03, 2016 6.092 6.104 6.034 6.054 1,461,576 -0.06(-1.01%)
May 02, 2016 6.127 6.177 6.088 6.115 1,193,604 -0.01(-0.13%)
Apr 29, 2016 6.123 6.132 6.050 6.123 1,249,662 -0.01(-0.19%)
Apr 28, 2016 6.092 6.150 6.065 6.134 1,100,029 +0.00(+0.06%)
Apr 27, 2016 6.084 6.142 6.023 6.130 1,699,041 -0.00(-0.06%)
Apr 26, 2016 6.123 6.172 6.069 6.134 1,593,553 +0.03(+0.44%)
Apr 25, 2016 6.015 6.117 5.996 6.107 1,750,005 +0.07(+1.21%)
Apr 22, 2016 6.038 6.069 6.000 6.034 1,777,581 +0.03(+0.45%)
Apr 21, 2016 6.104 6.115 5.977 6.007 1,955,341 -0.10(-1.70%)
Apr 20, 2016 6.180 6.200 6.104 6.111 1,260,116 -0.07(-1.12%)
Apr 19, 2016 6.146 6.196 6.130 6.180 1,431,502 +0.04(+0.69%)
Apr 18, 2016 6.146 6.161 6.100 6.138 1,390,763 +0.01(+0.13%)
Apr 15, 2016 6.142 6.157 6.080 6.130 1,522,595 -0.01(-0.19%)
Apr 14, 2016 6.150 6.169 6.123 6.142 1,204,659 -0.00(-0.06%)
Apr 13, 2016 6.130 6.169 6.107 6.146 1,014,085 +0.04(+0.63%)
Apr 12, 2016 6.084 6.207 6.079 6.107 1,831,752 +0.01(+0.13%)
Apr 11, 2016 6.054 6.184 6.015 6.100 2,707,510 +0.01(+0.19%)
Apr 08, 2016 6.150 6.180 6.084 6.088 1,007,476 -0.04(-0.63%)
Apr 07, 2016 6.169 6.188 6.073 6.127 2,161,201 -0.06(-0.99%)
Apr 06, 2016 6.177 6.203 6.115 6.188 1,347,277 +0.03(+0.50%)
Apr 05, 2016 6.138 6.188 6.088 6.157 1,216,458 +0.00(+0.06%)
Apr 04, 2016 6.211 6.227 6.127 6.154 1,770,299 -0.04(-0.68%)
Apr 01, 2016 6.242 6.257 6.161 6.196 1,684,786 -0.07(-1.10%)
Mar 31, 2016 6.223 6.300 6.207 6.265 1,553,647 +0.03(+0.49%)
Mar 30, 2016 6.207 6.338 6.196 6.234 2,105,151 +0.04(+0.68%)
Mar 29, 2016 6.146 6.198 6.004 6.192 2,419,348 +0.05(+0.88%)
Mar 28, 2016 6.149 6.179 6.078 6.138 1,759,523 -0.01(-0.12%)
Mar 24, 2016 6.097 6.146 6.146 6.146 1,990,935 +0.04(+0.73%)
Mar 23, 2016 6.220 6.239 6.097 6.101 2,093,878 -0.12(-1.98%)
Mar 22, 2016 6.202 6.276 6.123 6.224 4,144,480 +0.03(+0.42%)
Mar 21, 2016 6.101 6.273 6.082 6.198 3,415,072 +0.12(+1.90%)
Mar 18, 2016 6.172 6.172 6.048 6.082 4,693,497 -0.05(-0.85%)
Mar 17, 2016 6.052 6.196 6.015 6.134 2,028,288 +0.10(+1.61%)
Mar 16, 2016 5.940 6.075 5.877 6.037 2,068,535 +0.11(+1.89%)
Mar 15, 2016 5.914 5.966 5.813 5.925 1,742,659 -0.02(-0.31%)
Mar 14, 2016 6.004 6.006 5.922 5.944 2,360,277 -0.06(-1.00%)
Mar 11, 2016 5.940 6.026 5.936 6.004 1,698,796 +0.09(+1.58%)
Mar 10, 2016 5.974 5.981 5.847 5.910 1,356,006 -0.04(-0.75%)
Mar 09, 2016 5.918 5.963 5.847 5.955 2,180,347 +0.05(+0.82%)
Mar 08, 2016 5.974 5.974 5.854 5.907 2,189,190 -0.05(-0.88%)
Mar 07, 2016 5.951 6.019 5.899 5.959 1,373,865 +0.00(+0.00%)
Mar 04, 2016 5.918 5.977 5.899 5.959 1,644,004 +0.05(+0.82%)
Mar 03, 2016 5.850 5.936 5.843 5.910 1,998,975 +0.05(+0.89%)
Mar 02, 2016 5.821 5.865 5.776 5.858 2,919,110 +0.03(+0.51%)
Mar 01, 2016 5.813 5.858 5.779 5.828 3,297,066 +0.06(+0.97%)
Feb 29, 2016 5.802 5.862 5.720 5.772 5,020,382 -0.03(-0.45%)
Feb 26, 2016 6.075 6.082 5.750 5.798 7,782,034 -0.53(-8.33%)
Feb 25, 2016 6.220 6.347 6.209 6.325 915,567 +0.13(+2.17%)
Feb 24, 2016 6.157 6.232 6.022 6.190 1,141,987 +0.00(+0.00%)
Feb 23, 2016 6.161 6.232 6.138 6.190 1,023,069 +0.01(+0.24%)
Feb 22, 2016 6.093 6.235 6.086 6.176 1,224,655 +0.11(+1.79%)
Feb 19, 2016 6.093 6.134 6.052 6.067 956,483 -0.07(-1.10%)
Feb 18, 2016 5.985 6.142 5.977 6.134 2,171,816 +0.16(+2.63%)
Feb 17, 2016 5.918 6.022 5.918 5.977 1,918,385 +0.07(+1.27%)
Feb 16, 2016 5.806 5.940 5.761 5.903 1,660,096 +0.12(+2.13%)
Feb 12, 2016 5.738 5.779 5.779 5.779 1,782,151 +0.07(+1.24%)
Feb 11, 2016 5.836 5.836 5.615 5.709 2,512,499 -0.16(-2.74%)
Feb 10, 2016 5.843 5.959 5.738 5.869 1,579,262 +0.09(+1.49%)
Feb 09, 2016 5.772 5.806 5.682 5.783 1,927,531 -0.05(-0.83%)
Feb 08, 2016 5.865 5.865 5.731 5.832 2,526,383 -0.03(-0.57%)
Feb 05, 2016 5.873 5.944 5.862 5.865 1,505,184 -0.02(-0.32%)
Feb 04, 2016 5.933 5.940 5.858 5.884 1,045,388 -0.06(-0.94%)
Feb 03, 2016 5.929 5.977 5.850 5.940 1,702,262 +0.01(+0.25%)
Feb 02, 2016 5.895 5.925 5.791 5.925 1,499,360 +0.01(+0.19%)
Feb 01, 2016 5.914 5.963 5.843 5.914 1,383,373 -0.03(-0.44%)
Jan 29, 2016 5.828 5.940 5.806 5.940 1,729,667 +0.14(+2.38%)
Jan 28, 2016 5.787 5.854 5.735 5.802 1,326,766 +0.06(+1.11%)
Jan 27, 2016 5.809 5.839 5.703 5.738 1,413,871 -0.08(-1.35%)
Jan 26, 2016 5.731 5.850 5.638 5.817 2,003,646 +0.10(+1.76%)
Jan 25, 2016 5.828 5.836 5.716 5.716 1,310,111 -0.13(-2.30%)
Jan 22, 2016 5.694 5.880 5.671 5.850 2,118,750 +0.20(+3.50%)
Jan 21, 2016 5.525 5.735 5.525 5.652 1,887,922 -0.01(-0.20%)
Jan 20, 2016 5.716 5.727 5.174 5.664 5,300,868 -0.12(-2.13%)
Jan 19, 2016 5.977 5.996 5.757 5.787 2,991,025 -0.16(-2.70%)
Jan 15, 2016 6.067 5.948 5.948 5.948 3,417,887 -0.21(-3.34%)
Jan 14, 2016 6.134 6.209 6.019 6.153 2,139,931 +0.02(+0.30%)
Jan 13, 2016 6.273 6.284 6.058 6.134 2,601,031 -0.14(-2.20%)
Jan 12, 2016 6.351 6.359 6.235 6.273 1,756,206 -0.02(-0.30%)
Jan 11, 2016 6.261 6.381 6.261 6.291 2,317,699 +0.04(+0.66%)
Jan 08, 2016 6.373 6.396 6.232 6.250 1,819,130 -0.10(-1.65%)
Jan 07, 2016 6.467 6.471 6.347 6.355 1,351,488 -0.12(-1.90%)
Jan 06, 2016 6.486 6.512 6.456 6.478 1,990,873 -0.00(-0.06%)
Jan 05, 2016 6.373 6.493 6.345 6.482 1,416,326 +0.15(+2.30%)
Jan 04, 2016 6.426 6.426 6.336 6.336 1,850,255 -0.10(-1.57%)
Dec 31, 2015 6.418 6.437 6.437 6.437 1,414,372 +0.04(+0.64%)
Dec 30, 2015 6.508 6.534 6.392 6.396 1,238,705 -0.13(-2.06%)
Dec 29, 2015 6.512 6.594 6.493 6.530 1,306,297 +0.03(+0.40%)
Dec 28, 2015 6.530 6.533 6.446 6.504 1,233,549 -0.03(-0.39%)
Dec 24, 2015 6.533 6.530 6.530 6.530 1,318,492 -0.00(-0.06%)
Dec 23, 2015 6.497 6.643 6.486 6.533 2,835,510 +0.07(+1.07%)
Dec 22, 2015 6.446 6.512 6.442 6.464 3,353,588 +0.02(+0.28%)
Dec 21, 2015 6.435 6.446 6.340 6.446 1,323,124 +0.05(+0.74%)
Dec 18, 2015 6.402 6.428 6.344 6.399 2,624,865 +0.00(+0.00%)
Dec 17, 2015 6.384 6.424 6.377 6.399 1,469,213 +0.02(+0.29%)
Dec 16, 2015 6.381 6.428 6.319 6.381 2,489,081 +0.03(+0.46%)
Dec 15, 2015 6.235 6.351 6.199 6.351 1,070,099 +0.14(+2.23%)
Dec 14, 2015 6.253 6.311 6.148 6.213 2,094,256 -0.04(-0.64%)
Dec 11, 2015 6.275 6.315 6.246 6.253 1,407,495 -0.08(-1.26%)
Dec 10, 2015 6.290 6.344 6.286 6.333 783,528 +0.04(+0.69%)
Dec 09, 2015 6.297 6.369 6.268 6.290 820,726 -0.03(-0.46%)
Dec 08, 2015 6.308 6.340 6.279 6.319 943,143 -0.01(-0.23%)
Dec 07, 2015 6.344 6.366 6.322 6.333 1,159,429 -0.01(-0.23%)
Dec 04, 2015 6.264 6.366 6.264 6.348 1,031,819 +0.09(+1.40%)
Dec 03, 2015 6.293 6.322 6.231 6.260 1,021,895 -0.03(-0.52%)
Dec 02, 2015 6.377 6.381 6.290 6.293 1,157,322 -0.08(-1.26%)
Dec 01, 2015 6.399 6.444 6.351 6.373 1,192,162 -0.01(-0.23%)
Nov 30, 2015 6.413 6.417 6.355 6.388 1,102,857 -0.01(-0.11%)
Nov 27, 2015 6.359 6.417 6.348 6.395 718,879 +0.06(+0.98%)
Nov 25, 2015 6.333 6.333 6.333 6.333 962,425 +0.00(+0.00%)
Nov 24, 2015 6.297 6.335 6.260 6.333 802,400 +0.03(+0.52%)
Nov 23, 2015 6.326 6.340 6.286 6.300 975,788 -0.03(-0.40%)
Nov 20, 2015 6.315 6.351 6.286 6.326 1,163,866 +0.01(+0.23%)
Nov 19, 2015 6.260 6.311 6.260 6.311 744,842 +0.06(+0.99%)
Nov 18, 2015 6.224 6.253 6.195 6.249 1,224,024 +0.04(+0.59%)
Nov 17, 2015 6.202 6.264 6.199 6.213 709,502 +0.01(+0.23%)
Nov 16, 2015 6.184 6.202 6.115 6.199 1,060,601 +0.01(+0.24%)
Nov 13, 2015 6.151 6.200 6.148 6.184 705,677 +0.03(+0.47%)
Nov 12, 2015 6.202 6.231 6.146 6.155 840,477 -0.05(-0.88%)
Nov 11, 2015 6.224 6.242 6.206 6.209 1,180,120 +0.00(+0.06%)
Nov 10, 2015 6.148 6.224 6.148 6.206 1,332,045 +0.05(+0.83%)
Nov 09, 2015 6.206 6.206 6.122 6.155 1,454,379 -0.01(-0.24%)
Nov 06, 2015 6.188 6.231 6.133 6.169 1,220,035 -0.04(-0.59%)
Nov 05, 2015 6.235 6.249 6.140 6.206 797,092 -0.03(-0.47%)
Nov 04, 2015 6.228 6.264 6.213 6.235 1,024,615 +0.01(+0.12%)
Nov 03, 2015 6.188 6.242 6.162 6.228 754,620 +0.02(+0.29%)
Nov 02, 2015 6.071 6.253 6.060 6.209 1,601,186 +0.16(+2.71%)
Oct 30, 2015 6.100 6.133 6.031 6.046 892,371 -0.03(-0.54%)
Oct 29, 2015 6.118 6.126 6.038 6.078 952,124 -0.06(-1.01%)
Oct 28, 2015 6.082 6.144 5.995 6.140 1,411,679 +0.05(+0.90%)
Oct 27, 2015 6.118 6.126 6.057 6.086 1,028,797 -0.06(-1.01%)
Oct 26, 2015 6.173 6.173 6.118 6.148 741,479 -0.00(-0.06%)
Oct 23, 2015 6.177 6.184 6.115 6.151 662,320 -0.01(-0.12%)
Oct 22, 2015 6.137 6.180 6.111 6.158 673,181 +0.05(+0.77%)
Oct 21, 2015 6.133 6.184 6.108 6.111 920,012 -0.02(-0.36%)
Oct 20, 2015 6.086 6.140 6.049 6.133 2,100,111 +0.06(+0.96%)
Oct 19, 2015 6.006 6.078 6.002 6.075 698,542 +0.06(+0.97%)
Oct 16, 2015 6.002 6.035 5.969 6.017 701,699 +0.03(+0.49%)
Oct 15, 2015 5.969 5.998 5.903 5.987 760,115 +0.03(+0.49%)
Oct 14, 2015 6.006 6.024 5.940 5.958 662,902 -0.04(-0.67%)
Oct 13, 2015 6.049 6.075 5.969 5.998 792,795 -0.06(-0.96%)
Oct 12, 2015 5.973 6.089 5.973 6.057 1,179,653 +0.08(+1.34%)
Oct 09, 2015 6.027 6.031 5.922 5.976 852,093 -0.04(-0.73%)
Oct 08, 2015 5.987 6.024 5.960 6.020 797,581 +0.03(+0.55%)
Oct 07, 2015 5.922 6.002 5.915 5.987 1,061,486 +0.08(+1.29%)
Oct 06, 2015 5.886 5.944 5.871 5.911 1,265,683 +0.03(+0.43%)
Oct 05, 2015 5.711 5.886 5.696 5.886 1,158,478 +0.19(+3.39%)
Oct 02, 2015 5.671 5.696 5.609 5.693 1,391,980 +0.01(+0.13%)
Oct 01, 2015 5.718 5.751 5.660 5.685 1,114,478 -0.03(-0.57%)
Sep 30, 2015 5.747 5.769 5.653 5.718 1,859,804 -0.01(-0.13%)
Sep 29, 2015 5.700 5.747 5.689 5.725 1,368,814 +0.04(+0.64%)
Sep 28, 2015 5.933 5.933 5.645 5.689 2,049,602 -0.22(-3.70%)
Sep 25, 2015 5.975 5.992 5.907 5.907 1,758,599 -0.06(-0.95%)
Sep 24, 2015 5.978 5.992 5.925 5.964 1,057,046 -0.02(-0.36%)
Sep 23, 2015 5.968 6.010 5.957 5.985 1,208,464 +0.02(+0.36%)
Sep 22, 2015 5.953 6.085 5.943 5.964 2,438,057 +0.00(+0.00%)
Sep 21, 2015 5.932 5.989 5.932 5.964 1,323,452 +0.04(+0.72%)
Sep 18, 2015 5.886 5.960 5.884 5.922 1,485,125 -0.01(-0.18%)
Sep 17, 2015 5.844 5.975 5.833 5.932 947,609 +0.09(+1.52%)
Sep 16, 2015 5.822 5.883 5.783 5.844 535,246 +0.02(+0.37%)
Sep 15, 2015 5.822 5.840 5.766 5.822 613,224 +0.00(+0.06%)
Sep 14, 2015 5.783 5.822 5.773 5.819 512,143 +0.04(+0.67%)
Sep 11, 2015 5.709 5.822 5.709 5.780 891,905 +0.06(+1.12%)
Sep 10, 2015 5.695 5.727 5.688 5.716 594,419 +0.02(+0.31%)
Sep 09, 2015 5.755 5.776 5.688 5.698 1,074,325 -0.04(-0.68%)
Sep 08, 2015 5.766 5.773 5.723 5.737 1,348,163 +0.01(+0.25%)
Sep 04, 2015 5.748 5.723 5.723 5.723 843,752 -0.05(-0.86%)
Sep 03, 2015 5.773 5.797 5.760 5.773 851,786 +0.01(+0.18%)
Sep 02, 2015 5.751 5.769 5.702 5.762 2,225,016 +0.04(+0.68%)
Sep 01, 2015 5.762 5.776 5.684 5.723 1,967,311 -0.08(-1.34%)
Aug 31, 2015 5.840 5.861 5.789 5.801 1,496,982 -0.04(-0.73%)
Aug 28, 2015 5.854 5.872 5.808 5.844 882,358 -0.03(-0.48%)
Aug 27, 2015 5.854 5.953 5.815 5.872 1,119,786 +0.04(+0.73%)
Aug 26, 2015 5.879 5.879 5.780 5.829 1,542,960 +0.03(+0.55%)
Aug 25, 2015 5.844 5.861 5.778 5.797 1,214,416 +0.03(+0.55%)
Aug 24, 2015 5.794 5.836 5.408 5.766 3,579,050 -0.15(-2.52%)
Aug 21, 2015 5.960 6.017 5.890 5.914 1,364,025 -0.10(-1.71%)
Aug 20, 2015 6.038 6.077 6.017 6.017 962,831 -0.04(-0.64%)
Aug 19, 2015 6.060 6.088 6.017 6.056 909,539 -0.01(-0.12%)
Aug 18, 2015 6.095 6.095 6.028 6.063 1,416,425 -0.05(-0.75%)
Aug 17, 2015 6.060 6.109 6.046 6.109 854,467 +0.04(+0.58%)
Aug 14, 2015 6.014 6.085 5.992 6.074 1,106,771 +0.05(+0.88%)
Aug 13, 2015 6.014 6.054 5.982 6.021 927,407 +0.00(+0.00%)
Aug 12, 2015 6.056 6.070 5.985 6.021 808,887 -0.05(-0.76%)
Aug 11, 2015 6.017 6.074 5.996 6.067 834,174 +0.07(+1.12%)
Aug 10, 2015 5.985 6.007 5.968 5.999 923,378 +0.02(+0.42%)
Aug 07, 2015 5.964 5.999 5.929 5.975 1,101,771 -0.00(-0.06%)
Aug 06, 2015 5.978 6.021 5.932 5.978 1,409,258 +0.00(+0.00%)
Aug 05, 2015 5.996 5.996 5.929 5.978 784,012 -0.02(-0.30%)
Aug 04, 2015 5.989 6.007 5.946 5.996 1,056,338 +0.01(+0.12%)
Aug 03, 2015 5.978 6.007 5.957 5.989 932,216 +0.01(+0.12%)
Jul 31, 2015 5.964 6.010 5.948 5.982 1,070,524 +0.03(+0.54%)
Jul 30, 2015 5.907 5.960 5.890 5.950 979,093 +0.05(+0.90%)
Jul 29, 2015 5.822 5.911 5.787 5.897 1,227,907 +0.08(+1.34%)
Jul 28, 2015 5.829 5.865 5.797 5.819 955,909 +0.01(+0.12%)
Jul 27, 2015 5.776 5.829 5.744 5.812 677,366 +0.03(+0.55%)
Jul 24, 2015 5.847 5.890 5.773 5.780 1,290,097 -0.06(-1.09%)
Jul 23, 2015 5.936 5.939 5.829 5.844 1,622,603 -0.09(-1.55%)
Jul 22, 2015 5.936 5.968 5.922 5.936 639,262 +0.01(+0.18%)
Jul 21, 2015 5.978 6.003 5.914 5.925 979,624 -0.05(-0.89%)
Jul 20, 2015 6.021 6.021 5.966 5.978 798,646 -0.04(-0.71%)
Jul 17, 2015 6.017 6.035 5.984 6.021 779,847 +0.00(+0.06%)
Jul 16, 2015 6.031 6.070 5.996 6.017 1,103,537 -0.01(-0.24%)
Jul 15, 2015 6.042 6.049 6.007 6.031 779,234 -0.00(-0.06%)
Jul 14, 2015 6.014 6.060 6.007 6.035 1,272,623 +0.05(+0.77%)
Jul 13, 2015 6.007 6.028 5.960 5.989 1,670,420 +0.00(+0.00%)
Jul 10, 2015 5.932 6.014 5.918 5.989 1,178,402 +0.07(+1.26%)
Jul 09, 2015 5.975 6.017 5.886 5.914 1,176,241 -0.03(-0.54%)
Jul 08, 2015 5.936 5.989 5.936 5.946 1,010,730 -0.02(-0.30%)
Jul 07, 2015 6.003 6.021 5.939 5.964 1,503,078 -0.02(-0.36%)
Jul 06, 2015 5.883 5.992 5.854 5.985 1,387,946 +0.11(+1.93%)
Jul 02, 2015 5.936 5.872 5.872 5.872 899,061 -0.04(-0.72%)
Jul 01, 2015 5.851 5.922 5.812 5.914 1,178,515 +0.09(+1.58%)
Jun 30, 2015 5.851 5.897 5.819 5.822 1,574,498 -0.02(-0.30%)
Jun 29, 2015 5.936 5.982 5.826 5.840 1,251,149 -0.11(-1.90%)
Jun 26, 2015 6.028 6.053 5.907 5.953 2,327,297 -0.05(-0.77%)
Jun 25, 2015 6.010 6.055 5.979 5.999 2,337,135 +0.00(+0.00%)
Jun 24, 2015 6.027 6.027 5.989 5.999 1,101,447 -0.03(-0.46%)
Jun 23, 2015 6.034 6.037 6.006 6.027 1,047,969 -0.01(-0.17%)
Jun 22, 2015 6.086 6.086 6.031 6.037 1,589,581 -0.03(-0.46%)
Jun 19, 2015 6.006 6.065 5.975 6.065 3,208,830 +0.07(+1.21%)
Jun 18, 2015 5.982 6.017 5.965 5.993 1,636,608 +0.03(+0.46%)
Jun 17, 2015 5.937 5.974 5.914 5.965 1,063,591 +0.04(+0.64%)
Jun 16, 2015 5.899 5.944 5.875 5.927 1,255,610 +0.04(+0.76%)
Jun 15, 2015 5.899 5.899 5.858 5.882 998,260 -0.02(-0.29%)
Jun 12, 2015 5.903 5.903 5.858 5.899 683,601 -0.01(-0.12%)
Jun 11, 2015 5.889 5.915 5.861 5.906 1,422,114 +0.04(+0.65%)
Jun 10, 2015 5.854 5.898 5.844 5.868 1,090,045 +0.01(+0.24%)
Jun 09, 2015 5.868 5.875 5.830 5.854 903,976 -0.02(-0.35%)
Jun 08, 2015 5.889 5.896 5.868 5.875 782,885 -0.01(-0.23%)
Jun 05, 2015 5.892 5.906 5.882 5.889 1,175,722 -0.04(-0.70%)
Jun 04, 2015 5.948 5.951 5.906 5.930 837,481 -0.02(-0.29%)
Jun 03, 2015 5.989 5.999 5.934 5.948 993,242 -0.06(-0.98%)
Jun 02, 2015 5.993 6.020 5.968 6.006 2,096,013 +0.01(+0.12%)
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.