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 -0.160 (-1.63%)
Official Closing Price Updated: 6:30 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 (%)
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%)
Jun 01, 2015 5.944 6.003 5.930 5.999 816,340 +0.07(+1.16%)
May 29, 2015 5.979 6.006 5.923 5.930 1,042,520 -0.06(-1.04%)
May 28, 2015 5.979 5.994 5.961 5.993 910,085 +0.00(+0.06%)
May 27, 2015 5.920 5.996 5.906 5.989 910,872 +0.08(+1.34%)
May 26, 2015 5.941 5.941 5.875 5.910 977,825 -0.03(-0.52%)
May 22, 2015 5.937 5.941 5.941 5.941 911,425 -0.01(-0.23%)
May 21, 2015 5.972 5.996 5.935 5.955 830,017 -0.02(-0.40%)
May 20, 2015 5.986 5.993 5.948 5.979 888,805 -0.01(-0.23%)
May 19, 2015 6.013 6.013 5.968 5.993 911,576 -0.01(-0.23%)
May 18, 2015 6.013 6.013 5.955 6.006 970,506 -0.01(-0.11%)
May 15, 2015 5.982 6.024 5.948 6.013 1,069,787 +0.04(+0.69%)
May 14, 2015 5.913 5.975 5.910 5.972 1,195,919 +0.08(+1.41%)
May 13, 2015 5.917 5.927 5.872 5.889 750,166 -0.01(-0.12%)
May 12, 2015 5.875 5.899 5.827 5.896 864,734 +0.01(+0.18%)
May 11, 2015 5.896 5.930 5.875 5.885 1,047,259 -0.01(-0.12%)
May 08, 2015 5.906 5.937 5.872 5.892 829,501 +0.02(+0.41%)
May 07, 2015 5.854 5.882 5.806 5.868 1,422,140 -0.00(-0.06%)
May 06, 2015 5.941 5.944 5.854 5.872 1,163,446 -0.06(-0.99%)
May 05, 2015 5.920 5.965 5.892 5.930 1,527,035 -0.00(-0.06%)
May 04, 2015 5.930 5.965 5.896 5.934 1,404,024 +0.01(+0.12%)
May 01, 2015 5.910 5.958 5.892 5.927 1,371,267 +0.02(+0.41%)
Apr 30, 2015 5.910 5.920 5.854 5.903 1,860,426 -0.00(-0.06%)
Apr 29, 2015 5.948 5.968 5.899 5.906 1,053,093 -0.06(-0.98%)
Apr 28, 2015 5.930 5.989 5.910 5.965 1,315,386 +0.01(+0.23%)
Apr 27, 2015 5.996 6.034 5.927 5.951 1,049,879 -0.02(-0.29%)
Apr 24, 2015 5.951 5.996 5.944 5.968 1,000,263 +0.02(+0.41%)
Apr 23, 2015 5.899 5.968 5.899 5.944 1,310,507 +0.06(+0.94%)
Apr 22, 2015 5.913 5.930 5.868 5.889 1,854,080 -0.02(-0.29%)
Apr 21, 2015 5.920 5.930 5.892 5.906 930,948 +0.00(+0.06%)
Apr 20, 2015 5.920 5.944 5.896 5.903 1,450,293 -0.00(-0.06%)
Apr 17, 2015 5.896 5.910 5.889 5.906 1,972,122 +0.00(+0.00%)
Apr 16, 2015 5.941 5.968 5.899 5.906 2,251,491 -0.02(-0.35%)
Apr 15, 2015 5.968 5.979 5.927 5.927 1,490,459 -0.04(-0.69%)
Apr 14, 2015 5.968 5.986 5.958 5.968 867,687 +0.01(+0.17%)
Apr 13, 2015 5.968 5.972 5.930 5.958 1,024,699 +0.01(+0.17%)
Apr 10, 2015 5.923 5.986 5.923 5.948 1,110,214 +0.02(+0.41%)
Apr 09, 2015 5.958 5.982 5.903 5.923 1,016,474 -0.05(-0.87%)
Apr 08, 2015 5.965 5.998 5.934 5.975 1,297,777 +0.03(+0.46%)
Apr 07, 2015 5.982 5.989 5.906 5.948 1,267,018 -0.05(-0.81%)
Apr 06, 2015 5.979 6.017 5.961 5.996 1,134,328 +0.03(+0.46%)
Apr 02, 2015 5.968 5.968 5.968 5.968 1,300,548 +0.01(+0.23%)
Apr 01, 2015 5.941 6.003 5.910 5.955 2,326,310 +0.02(+0.35%)
Mar 31, 2015 5.906 5.961 5.879 5.934 5,635,435 +0.03(+0.47%)
Mar 30, 2015 5.903 5.946 5.896 5.906 2,124,140 +0.01(+0.18%)
Mar 27, 2015 5.910 5.920 5.868 5.896 2,100,451 -0.01(-0.18%)
Mar 26, 2015 5.916 5.937 5.859 5.906 4,065,643 +0.00(+0.06%)
Mar 25, 2015 5.933 5.970 5.896 5.903 2,984,089 -0.01(-0.11%)
Mar 24, 2015 5.893 5.943 5.849 5.910 2,708,327 +0.01(+0.17%)
Mar 23, 2015 5.950 5.953 5.829 5.899 3,571,485 -0.05(-0.85%)
Mar 20, 2015 5.792 5.957 5.768 5.950 4,746,717 +0.18(+3.09%)
Mar 19, 2015 5.745 5.790 5.724 5.772 2,104,793 +0.03(+0.47%)
Mar 18, 2015 5.701 5.761 5.687 5.745 3,242,273 +0.04(+0.77%)
Mar 17, 2015 5.671 5.708 5.664 5.701 1,969,616 +0.04(+0.71%)
Mar 16, 2015 5.664 5.691 5.654 5.660 1,664,076 +0.02(+0.36%)
Mar 13, 2015 5.677 5.689 5.630 5.640 2,842,473 -0.03(-0.53%)
Mar 12, 2015 5.640 5.684 5.640 5.671 1,969,756 +0.02(+0.42%)
Mar 11, 2015 5.637 5.664 5.617 5.647 2,898,881 +0.01(+0.12%)
Mar 10, 2015 5.644 5.657 5.617 5.640 2,607,676 +0.00(+0.00%)
Mar 09, 2015 5.627 5.671 5.613 5.640 3,788,268 +0.04(+0.66%)
Mar 06, 2015 5.647 5.664 5.556 5.603 4,910,992 -0.05(-0.83%)
Mar 05, 2015 5.647 5.691 5.627 5.650 25,666,606 -0.25(-4.22%)
Mar 04, 2015 5.859 5.899 5.825 5.899 1,124,558 +0.03(+0.57%)
Mar 03, 2015 5.846 5.879 5.802 5.866 1,116,071 +0.00(+0.00%)
Mar 02, 2015 5.778 5.873 5.778 5.866 1,960,428 +0.11(+1.93%)
Feb 27, 2015 5.765 5.812 5.755 5.755 1,392,525 +0.00(+0.00%)
Feb 26, 2015 5.633 5.819 5.633 5.755 3,137,008 +0.15(+2.77%)
Feb 25, 2015 5.590 5.647 5.590 5.600 527,127 +0.00(+0.06%)
Feb 24, 2015 5.593 5.610 5.573 5.596 620,490 -0.02(-0.36%)
Feb 23, 2015 5.633 5.633 5.573 5.617 545,712 -0.02(-0.30%)
Feb 20, 2015 5.590 5.637 5.590 5.633 597,974 +0.02(+0.42%)
Feb 19, 2015 5.637 5.650 5.590 5.610 408,928 -0.03(-0.54%)
Feb 18, 2015 5.640 5.650 5.580 5.640 1,176,113 -0.01(-0.18%)
Feb 17, 2015 5.623 5.660 5.620 5.650 807,674 +0.03(+0.48%)
Feb 13, 2015 5.654 5.623 5.623 5.623 530,397 -0.02(-0.42%)
Feb 12, 2015 5.617 5.654 5.594 5.647 716,351 +0.04(+0.78%)
Feb 11, 2015 5.613 5.644 5.590 5.603 479,745 -0.01(-0.24%)
Feb 10, 2015 5.644 5.644 5.580 5.617 489,183 +0.00(+0.06%)
Feb 09, 2015 5.607 5.633 5.593 5.613 655,424 -0.00(-0.06%)
Feb 06, 2015 5.684 5.691 5.603 5.617 801,948 -0.08(-1.36%)
Feb 05, 2015 5.623 5.694 5.609 5.694 682,606 +0.07(+1.26%)
Feb 04, 2015 5.633 5.646 5.586 5.623 548,364 -0.02(-0.30%)
Feb 03, 2015 5.617 5.649 5.580 5.640 1,001,082 +0.03(+0.60%)
Feb 02, 2015 5.576 5.607 5.522 5.607 634,131 +0.04(+0.73%)
Jan 30, 2015 5.603 5.617 5.543 5.566 783,010 -0.04(-0.78%)
Jan 29, 2015 5.617 5.637 5.553 5.610 989,812 -0.01(-0.12%)
Jan 28, 2015 5.694 5.701 5.610 5.617 618,513 -0.05(-0.89%)
Jan 27, 2015 5.677 5.704 5.642 5.667 592,845 -0.04(-0.71%)
Jan 26, 2015 5.647 5.708 5.627 5.708 675,164 +0.05(+0.89%)
Jan 23, 2015 5.623 5.657 5.614 5.657 686,790 +0.03(+0.60%)
Jan 22, 2015 5.596 5.637 5.559 5.623 647,791 +0.04(+0.66%)
Jan 21, 2015 5.573 5.603 5.556 5.586 481,209 +0.00(+0.00%)
Jan 20, 2015 5.647 5.650 5.563 5.586 891,130 -0.04(-0.78%)
Jan 16, 2015 5.536 5.630 5.495 5.630 841,660 +0.09(+1.58%)
Jan 15, 2015 5.546 5.566 5.502 5.543 738,948 +0.01(+0.12%)
Jan 14, 2015 5.495 5.559 5.482 5.536 691,179 +0.00(+0.06%)
Jan 13, 2015 5.539 5.563 5.506 5.532 822,104 +0.02(+0.37%)
Jan 12, 2015 5.522 5.553 5.472 5.512 1,208,567 -0.01(-0.24%)
Jan 09, 2015 5.549 5.559 5.512 5.526 1,085,301 -0.03(-0.49%)
Jan 08, 2015 5.620 5.620 5.539 5.553 1,308,757 -0.05(-0.84%)
Jan 07, 2015 5.549 5.607 5.536 5.600 1,463,517 +0.07(+1.28%)
Jan 06, 2015 5.590 5.605 5.512 5.529 670,596 -0.03(-0.55%)
Jan 05, 2015 5.546 5.600 5.539 5.559 1,150,573 -0.01(-0.18%)
Jan 02, 2015 5.553 5.573 5.506 5.569 548,091 +0.06(+1.10%)
Dec 31, 2014 5.630 5.509 5.509 5.509 683,042 -0.09(-1.62%)
Dec 30, 2014 5.590 5.610 5.559 5.600 459,815 +0.01(+0.18%)
Dec 29, 2014 5.576 5.644 5.546 5.590 763,160 +0.04(+0.73%)
Dec 26, 2014 5.539 5.572 5.519 5.549 611,146 +0.01(+0.12%)
Dec 24, 2014 5.546 5.543 5.543 5.543 491,864 -0.01(-0.24%)
Dec 23, 2014 5.602 5.602 5.523 5.556 726,000 -0.03(-0.47%)
Dec 22, 2014 5.579 5.589 5.546 5.582 732,856 +0.02(+0.35%)
Dec 19, 2014 5.539 5.576 5.516 5.562 1,635,651 +0.03(+0.48%)
Dec 18, 2014 5.516 5.543 5.487 5.536 1,032,306 +0.04(+0.66%)
Dec 17, 2014 5.352 5.503 5.352 5.500 860,111 +0.14(+2.64%)
Dec 16, 2014 5.372 5.428 5.354 5.359 1,026,703 -0.01(-0.24%)
Dec 15, 2014 5.428 5.428 5.345 5.372 761,428 -0.04(-0.67%)
Dec 12, 2014 5.454 5.493 5.408 5.408 796,792 -0.08(-1.44%)
Dec 11, 2014 5.434 5.513 5.428 5.487 1,177,046 +0.04(+0.78%)
Dec 10, 2014 5.503 5.507 5.428 5.444 516,007 -0.06(-1.08%)
Dec 09, 2014 5.431 5.516 5.431 5.503 884,245 +0.04(+0.72%)
Dec 08, 2014 5.487 5.490 5.434 5.464 664,068 -0.02(-0.36%)
Dec 05, 2014 5.470 5.507 5.464 5.484 969,188 -0.00(-0.06%)
Dec 04, 2014 5.490 5.497 5.444 5.487 635,788 +0.02(+0.30%)
Dec 03, 2014 5.500 5.520 5.467 5.470 573,166 -0.02(-0.36%)
Dec 02, 2014 5.454 5.523 5.444 5.490 651,694 +0.06(+1.15%)
Dec 01, 2014 5.487 5.503 5.424 5.428 645,294 -0.06(-1.02%)
Nov 28, 2014 5.490 5.503 5.457 5.484 580,114 +0.01(+0.18%)
Nov 26, 2014 5.438 5.474 5.474 5.474 529,887 +0.04(+0.73%)
Nov 25, 2014 5.438 5.447 5.424 5.434 474,732 +0.01(+0.12%)
Nov 24, 2014 5.411 5.431 5.382 5.428 530,659 +0.04(+0.67%)
Nov 21, 2014 5.434 5.447 5.375 5.391 697,607 -0.01(-0.12%)
Nov 20, 2014 5.415 5.421 5.362 5.398 1,410,282 +0.00(+0.00%)
Nov 19, 2014 5.457 5.464 5.385 5.398 639,329 -0.06(-1.02%)
Nov 18, 2014 5.447 5.477 5.421 5.454 626,803 +0.04(+0.79%)
Nov 17, 2014 5.405 5.428 5.372 5.411 686,614 +0.01(+0.12%)
Nov 14, 2014 5.401 5.447 5.401 5.405 455,697 -0.00(-0.06%)
Nov 13, 2014 5.434 5.454 5.388 5.408 880,638 -0.02(-0.30%)
Nov 12, 2014 5.431 5.441 5.391 5.424 736,032 -0.00(-0.06%)
Nov 11, 2014 5.441 5.457 5.411 5.428 681,251 -0.02(-0.42%)
Nov 10, 2014 5.421 5.457 5.415 5.451 1,231,419 +0.04(+0.79%)
Nov 07, 2014 5.408 5.413 5.375 5.408 1,120,854 +0.00(+0.00%)
Nov 06, 2014 5.395 5.411 5.368 5.408 727,013 +0.02(+0.37%)
Nov 05, 2014 5.342 5.388 5.326 5.388 758,891 +0.07(+1.30%)
Nov 04, 2014 5.365 5.368 5.303 5.319 706,581 -0.06(-1.04%)
Nov 03, 2014 5.405 5.415 5.362 5.375 1,007,211 -0.03(-0.55%)
Oct 31, 2014 5.411 5.411 5.355 5.405 1,166,415 +0.03(+0.49%)
Oct 30, 2014 5.290 5.385 5.283 5.378 1,103,549 +0.06(+1.05%)
Oct 29, 2014 5.408 5.408 5.270 5.322 2,096,063 -0.11(-2.00%)
Oct 28, 2014 5.398 5.431 5.365 5.431 843,518 +0.04(+0.73%)
Oct 27, 2014 5.375 5.411 5.375 5.391 759,086 +0.02(+0.31%)
Oct 24, 2014 5.385 5.391 5.349 5.375 455,794 -0.00(-0.06%)
Oct 23, 2014 5.388 5.415 5.368 5.378 815,664 +0.02(+0.37%)
Oct 22, 2014 5.368 5.391 5.352 5.359 1,139,926 +0.01(+0.12%)
Oct 21, 2014 5.306 5.372 5.296 5.352 851,129 +0.06(+1.06%)
Oct 20, 2014 5.253 5.303 5.247 5.296 962,855 +0.05(+0.88%)
Oct 17, 2014 5.329 5.329 5.247 5.250 895,692 -0.05(-0.87%)
Oct 16, 2014 5.198 5.309 5.198 5.296 1,337,786 +0.07(+1.32%)
Oct 15, 2014 5.253 5.260 5.171 5.227 1,828,053 -0.03(-0.63%)
Oct 14, 2014 5.286 5.326 5.253 5.260 1,158,269 -0.01(-0.19%)
Oct 13, 2014 5.263 5.313 5.263 5.270 801,179 +0.01(+0.13%)
Oct 10, 2014 5.290 5.359 5.263 5.263 917,483 -0.03(-0.62%)
Oct 09, 2014 5.313 5.349 5.296 5.296 1,251,653 -0.02(-0.31%)
Oct 08, 2014 5.188 5.313 5.188 5.313 1,076,288 +0.12(+2.28%)
Oct 07, 2014 5.204 5.253 5.191 5.194 673,501 -0.02(-0.44%)
Oct 06, 2014 5.230 5.257 5.194 5.217 796,917 +0.00(+0.00%)
Oct 03, 2014 5.217 5.224 5.148 5.217 852,978 +0.04(+0.70%)
Oct 02, 2014 5.175 5.201 5.135 5.181 973,858 +0.00(+0.06%)
Oct 01, 2014 5.171 5.198 5.147 5.178 1,226,780 +0.01(+0.25%)
Sep 30, 2014 5.244 5.244 5.165 5.165 1,261,557 -0.07(-1.32%)
Sep 29, 2014 5.263 5.276 5.214 5.234 1,275,331 -0.05(-0.87%)
Sep 26, 2014 5.257 5.286 5.217 5.280 1,500,940 +0.04(+0.69%)
Sep 25, 2014 5.263 5.263 5.221 5.244 1,471,342 +0.00(+0.00%)
Sep 24, 2014 5.288 5.288 5.234 5.244 1,804,336 -0.02(-0.30%)
Sep 23, 2014 5.276 5.276 5.244 5.260 1,192,499 -0.01(-0.18%)
Sep 22, 2014 5.311 5.327 5.260 5.269 1,147,691 -0.04(-0.78%)
Sep 19, 2014 5.295 5.332 5.276 5.311 1,984,638 +0.02(+0.30%)
Sep 18, 2014 5.276 5.295 5.255 5.295 1,065,875 +0.03(+0.55%)
Sep 17, 2014 5.321 5.340 5.261 5.266 1,179,284 -0.04(-0.67%)
Sep 16, 2014 5.314 5.332 5.279 5.301 1,016,322 -0.01(-0.18%)
Sep 15, 2014 5.333 5.340 5.279 5.311 1,654,507 -0.02(-0.30%)
Sep 12, 2014 5.407 5.410 5.317 5.327 1,723,826 -0.07(-1.37%)
Sep 11, 2014 5.375 5.401 5.365 5.401 651,293 +0.03(+0.48%)
Sep 10, 2014 5.404 5.414 5.356 5.375 724,765 -0.03(-0.53%)
Sep 09, 2014 5.436 5.436 5.397 5.404 894,827 -0.02(-0.41%)
Sep 08, 2014 5.397 5.426 5.395 5.426 1,176,238 +0.04(+0.65%)
Sep 05, 2014 5.369 5.401 5.365 5.391 571,435 +0.03(+0.48%)
Sep 04, 2014 5.359 5.385 5.340 5.365 793,136 +0.02(+0.36%)
Sep 03, 2014 5.375 5.394 5.346 5.346 1,391,952 -0.02(-0.30%)
Sep 02, 2014 5.417 5.420 5.359 5.362 775,759 -0.03(-0.59%)
Aug 29, 2014 5.359 5.394 5.394 5.394 907,372 +0.04(+0.84%)
Aug 28, 2014 5.359 5.375 5.343 5.349 612,635 -0.03(-0.48%)
Aug 27, 2014 5.378 5.381 5.353 5.375 847,164 +0.01(+0.12%)
Aug 26, 2014 5.337 5.369 5.311 5.369 801,889 +0.04(+0.78%)
Aug 25, 2014 5.333 5.346 5.314 5.327 723,945 -0.00(-0.06%)
Aug 22, 2014 5.369 5.369 5.324 5.330 532,802 -0.02(-0.42%)
Aug 21, 2014 5.340 5.381 5.369 5.353 552,302 -0.02(-0.30%)
Aug 20, 2014 5.369 5.369 5.324 5.369 669,038 +0.00(+0.00%)
Aug 19, 2014 5.391 5.391 5.365 5.369 698,620 +0.00(+0.00%)
Aug 18, 2014 5.381 5.388 5.356 5.369 814,898 +0.01(+0.18%)
Aug 15, 2014 5.340 5.359 5.321 5.359 1,108,079 +0.04(+0.78%)
Aug 14, 2014 5.276 5.327 5.272 5.317 797,502 +0.04(+0.85%)
Aug 13, 2014 5.269 5.279 5.247 5.272 2,029,526 -0.00(-0.06%)
Aug 12, 2014 5.343 5.359 5.269 5.276 1,473,619 -0.06(-1.08%)
Aug 11, 2014 5.321 5.346 5.308 5.333 590,954 +0.02(+0.36%)
Aug 08, 2014 5.308 5.321 5.279 5.314 731,638 +0.00(+0.00%)
Aug 07, 2014 5.324 5.359 5.288 5.314 1,096,311 +0.01(+0.18%)
Aug 06, 2014 5.260 5.312 5.244 5.304 899,240 +0.03(+0.49%)
Aug 05, 2014 5.292 5.311 5.256 5.279 1,434,720 -0.01(-0.12%)
Aug 04, 2014 5.276 5.288 5.253 5.285 1,353,970 +0.04(+0.73%)
Aug 01, 2014 5.317 5.325 5.218 5.247 2,026,835 -0.07(-1.27%)
Jul 31, 2014 5.356 5.356 5.295 5.314 1,135,078 -0.03(-0.48%)
Jul 30, 2014 5.301 5.372 5.276 5.340 1,619,858 +0.09(+1.77%)
Jul 29, 2014 5.250 5.301 5.234 5.247 844,766 -0.02(-0.30%)
Jul 28, 2014 5.250 5.288 5.250 5.263 818,094 +0.00(+0.06%)
Jul 25, 2014 5.263 5.282 5.244 5.260 933,106 -0.01(-0.24%)
Jul 24, 2014 5.304 5.314 5.266 5.272 568,370 -0.03(-0.48%)
Jul 23, 2014 5.292 5.311 5.283 5.298 610,134 +0.00(+0.00%)
Jul 22, 2014 5.279 5.311 5.269 5.298 749,589 +0.02(+0.36%)
Jul 21, 2014 5.295 5.298 5.260 5.279 581,659 -0.03(-0.54%)
Jul 18, 2014 5.301 5.334 5.295 5.308 702,209 +0.00(+0.00%)
Jul 17, 2014 5.304 5.333 5.295 5.308 1,178,504 -0.01(-0.24%)
Jul 16, 2014 5.340 5.353 5.301 5.321 935,987 -0.01(-0.12%)
Jul 15, 2014 5.340 5.340 5.290 5.327 1,033,581 +0.00(+0.00%)
Jul 14, 2014 5.308 5.340 5.304 5.327 931,101 +0.04(+0.67%)
Jul 11, 2014 5.295 5.304 5.282 5.292 674,545 -0.01(-0.18%)
Jul 10, 2014 5.279 5.314 5.276 5.301 847,445 -0.01(-0.18%)
Jul 09, 2014 5.321 5.321 5.285 5.311 914,073 -0.01(-0.18%)
Jul 08, 2014 5.269 5.340 5.253 5.321 1,546,502 +0.06(+1.22%)
Jul 07, 2014 5.279 5.285 5.256 5.256 890,041 -0.01(-0.12%)
Jul 03, 2014 5.327 5.263 5.263 5.263 979,400 -0.07(-1.32%)
Jul 02, 2014 5.295 5.333 5.263 5.333 1,522,969 +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.