Skip to main content

Apollo Commercial Real Estate (NY: ARI )

9.790 +0.210 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.207 9.270 9.181 9.265 3,601,081 +0.05(+0.58%)
Jul 30, 2018 9.149 9.229 9.139 9.212 3,723,366 +0.06(+0.69%)
Jul 27, 2018 9.144 9.168 9.110 9.149 2,345,292 +0.00(+0.05%)
Jul 26, 2018 9.202 9.212 9.028 9.144 2,911,870 -0.09(-0.95%)
Jul 25, 2018 9.139 9.265 9.134 9.231 2,974,956 +0.08(+0.90%)
Jul 24, 2018 9.159 9.159 9.096 9.149 2,010,203 +0.00(+0.05%)
Jul 23, 2018 9.149 9.168 9.132 9.144 1,085,081 +0.00(+0.00%)
Jul 20, 2018 9.149 9.164 9.100 9.144 1,692,733 -0.01(-0.11%)
Jul 19, 2018 9.076 9.168 9.076 9.154 1,361,792 +0.06(+0.69%)
Jul 18, 2018 9.066 9.091 9.025 9.091 1,240,645 +0.01(+0.16%)
Jul 17, 2018 9.110 9.110 9.042 9.076 1,523,261 +0.02(+0.21%)
Jul 16, 2018 9.100 9.110 9.049 9.057 1,733,389 -0.02(-0.21%)
Jul 13, 2018 9.134 9.159 9.062 9.076 1,515,868 -0.06(-0.69%)
Jul 12, 2018 9.183 9.197 9.139 9.139 1,678,656 -0.04(-0.48%)
Jul 11, 2018 9.149 9.197 9.125 9.183 1,632,795 +0.03(+0.37%)
Jul 10, 2018 9.164 9.178 9.132 9.149 1,589,783 +0.00(+0.00%)
Jul 09, 2018 9.188 9.197 9.139 9.149 2,213,005 -0.02(-0.21%)
Jul 06, 2018 9.100 9.183 9.100 9.168 1,662,478 +0.06(+0.69%)
Jul 05, 2018 9.028 9.115 9.018 9.105 2,337,736 +0.08(+0.91%)
Jul 03, 2018 9.023 9.023 9.023 0 +0.09(+1.03%)
Jul 02, 2018 8.863 8.940 8.858 8.931 2,224,704 +0.06(+0.66%)
Jun 29, 2018 8.916 8.836 8.872 2,367,191 -0.02(-0.27%)
Jun 28, 2018 8.799 8.906 8.785 8.897 3,435,211 +0.10(+1.16%)
Jun 27, 2018 8.885 8.885 8.795 8.795 3,181,417 -0.08(-0.91%)
Jun 26, 2018 8.875 8.908 8.842 8.875 3,022,620 +0.01(+0.16%)
Jun 25, 2018 8.894 8.913 8.833 8.861 2,781,763 -0.02(-0.27%)
Jun 22, 2018 8.922 8.951 8.875 8.885 5,869,529 -0.03(-0.37%)
Jun 21, 2018 8.946 8.960 8.889 8.918 2,036,392 -0.03(-0.32%)
Jun 20, 2018 8.941 8.975 8.927 8.946 1,772,621 +0.00(+0.05%)
Jun 19, 2018 8.937 8.975 8.908 8.941 2,384,519 -0.01(-0.11%)
Jun 18, 2018 8.894 8.953 8.870 8.951 2,111,324 +0.06(+0.69%)
Jun 15, 2018 8.913 8.899 8.889 3,562,024 -0.01(-0.11%)
Jun 14, 2018 8.889 8.922 8.856 8.899 1,666,913 +0.04(+0.43%)
Jun 13, 2018 8.918 8.946 8.837 8.861 2,317,415 -0.04(-0.48%)
Jun 12, 2018 8.937 8.939 8.889 8.904 3,137,117 -0.04(-0.42%)
Jun 11, 2018 8.922 8.946 8.880 8.941 1,751,402 +0.03(+0.32%)
Jun 08, 2018 8.880 8.932 8.870 8.913 1,485,299 +0.04(+0.43%)
Jun 07, 2018 8.899 8.901 8.847 8.875 1,698,845 -0.00(-0.05%)
Jun 06, 2018 8.880 8.828 8.880 1,576,419 +0.03(+0.37%)
Jun 05, 2018 8.856 8.880 8.818 8.847 2,203,315 -0.01(-0.11%)
Jun 04, 2018 8.861 8.889 8.825 8.856 4,868,620 -0.00(-0.05%)
Jun 01, 2018 8.833 8.868 8.799 8.861 2,770,342 +0.06(+0.70%)
May 31, 2018 8.851 8.851 8.795 8.799 2,353,892 -0.06(-0.64%)
May 30, 2018 8.847 8.875 8.804 8.856 1,881,469 +0.03(+0.38%)
May 29, 2018 8.785 8.842 8.776 8.823 2,160,599 +0.03(+0.32%)
May 25, 2018 8.795 8.795 8.795 0 +0.01(+0.11%)
May 24, 2018 8.804 8.804 8.691 8.785 1,977,261 -0.02(-0.27%)
May 23, 2018 8.804 8.823 8.776 8.809 1,131,307 +0.03(+0.32%)
May 22, 2018 8.780 8.821 8.757 8.780 1,654,577 +0.00(+0.05%)
May 21, 2018 8.728 8.776 8.719 8.776 1,805,695 +0.05(+0.54%)
May 18, 2018 8.709 8.738 8.686 8.728 2,498,120 +0.04(+0.49%)
May 17, 2018 8.695 8.712 8.662 8.686 3,088,272 -0.01(-0.11%)
May 16, 2018 8.662 8.724 8.657 8.695 1,927,795 +0.03(+0.38%)
May 15, 2018 8.634 8.676 8.622 8.662 2,480,799 +0.02(+0.27%)
May 14, 2018 8.643 8.662 8.629 8.638 2,016,229 -0.00(-0.05%)
May 11, 2018 8.643 8.667 8.624 8.643 1,749,158 +0.01(+0.11%)
May 10, 2018 8.601 8.638 8.596 8.634 1,715,278 +0.05(+0.55%)
May 09, 2018 8.577 8.615 8.522 8.586 2,748,805 +0.01(+0.11%)
May 08, 2018 8.620 8.629 8.534 8.577 3,105,493 -0.05(-0.60%)
May 07, 2018 8.605 8.629 8.567 8.629 3,726,544 +0.05(+0.61%)
May 04, 2018 8.567 8.615 8.567 8.577 6,307,274 +0.00(+0.00%)
May 03, 2018 8.468 8.622 8.416 8.577 4,178,098 +0.10(+1.17%)
May 02, 2018 8.539 8.539 8.468 8.477 2,526,802 -0.06(-0.67%)
May 01, 2018 8.534 8.539 8.482 8.534 2,087,349 +0.00(+0.06%)
Apr 30, 2018 8.520 8.549 8.508 8.530 2,041,488 +0.03(+0.33%)
Apr 27, 2018 8.482 8.515 8.459 8.501 1,380,824 +0.02(+0.22%)
Apr 26, 2018 8.435 8.496 8.430 8.482 1,337,855 +0.05(+0.56%)
Apr 25, 2018 8.416 8.454 8.383 8.435 1,452,495 +0.01(+0.11%)
Apr 24, 2018 8.411 8.444 8.411 8.425 2,471,993 +0.02(+0.28%)
Apr 23, 2018 8.430 8.440 8.392 8.402 2,824,187 -0.02(-0.28%)
Apr 20, 2018 8.444 8.468 8.425 8.425 2,887,435 -0.02(-0.28%)
Apr 19, 2018 8.463 8.501 8.440 8.449 2,895,051 -0.01(-0.17%)
Apr 18, 2018 8.477 8.525 8.454 8.463 2,304,817 -0.00(-0.06%)
Apr 17, 2018 8.473 8.487 8.449 8.468 2,938,813 +0.00(+0.06%)
Apr 16, 2018 8.463 8.473 8.425 8.463 2,333,369 +0.03(+0.39%)
Apr 13, 2018 8.444 8.482 8.425 8.430 2,893,558 -0.01(-0.11%)
Apr 12, 2018 8.487 8.496 8.440 8.440 2,162,219 -0.02(-0.28%)
Apr 11, 2018 8.463 8.496 8.437 8.463 2,184,635 +0.00(+0.00%)
Apr 10, 2018 8.482 8.501 8.453 8.463 2,381,189 +0.01(+0.11%)
Apr 09, 2018 8.511 8.532 8.449 8.454 2,207,515 -0.03(-0.39%)
Apr 06, 2018 8.520 8.553 8.477 8.487 2,786,117 -0.03(-0.39%)
Apr 05, 2018 8.496 8.534 8.463 8.520 2,735,808 +0.03(+0.33%)
Apr 04, 2018 8.430 8.501 8.411 8.492 2,370,842 +0.03(+0.34%)
Apr 03, 2018 8.444 8.480 8.406 8.463 3,616,610 +0.03(+0.39%)
Apr 02, 2018 8.511 8.513 8.402 8.430 4,848,829 -0.08(-0.95%)
Mar 29, 2018 8.511 8.511 8.511 0 +0.07(+0.84%)
Mar 28, 2018 8.440 8.473 8.411 8.440 4,071,815 +0.01(+0.17%)
Mar 27, 2018 8.435 8.439 8.382 8.425 3,793,817 +0.00(+0.00%)
Mar 26, 2018 8.421 8.439 8.379 8.425 4,615,648 +0.05(+0.61%)
Mar 23, 2018 8.449 8.467 8.331 8.375 11,072,512 -0.06(-0.71%)
Mar 22, 2018 8.518 8.543 8.435 8.435 7,950,302 -0.10(-1.19%)
Mar 21, 2018 8.522 8.564 8.513 8.536 3,133,340 +0.01(+0.11%)
Mar 20, 2018 8.555 8.594 8.522 8.527 4,141,901 -0.03(-0.32%)
Mar 19, 2018 8.522 8.555 8.497 8.555 4,604,290 +0.03(+0.38%)
Mar 16, 2018 8.504 8.555 8.492 8.522 5,208,700 +0.01(+0.16%)
Mar 15, 2018 8.559 8.568 8.490 8.508 5,112,158 -0.05(-0.59%)
Mar 14, 2018 8.347 8.573 8.338 8.559 45,780,764 -0.03(-0.32%)
Mar 13, 2018 8.652 8.679 8.585 8.587 4,387,673 -0.05(-0.59%)
Mar 12, 2018 8.619 8.649 8.582 8.638 5,675,629 +0.04(+0.48%)
Mar 09, 2018 8.633 8.633 8.541 8.596 3,210,633 +0.01(+0.11%)
Mar 08, 2018 8.601 8.605 8.543 8.587 3,687,535 +0.01(+0.11%)
Mar 07, 2018 8.578 3,796,021 +0.00(+0.00%)
Mar 06, 2018 8.532 8.615 8.518 8.578 4,719,945 +0.05(+0.54%)
Mar 05, 2018 8.499 8.592 8.495 8.532 4,195,777 +0.03(+0.38%)
Mar 02, 2018 8.389 8.527 8.375 8.499 3,463,254 +0.08(+0.93%)
Mar 01, 2018 8.435 8.476 8.389 8.421 2,772,455 -0.00(-0.05%)
Feb 28, 2018 8.476 8.527 8.425 8.425 3,075,642 -0.05(-0.54%)
Feb 27, 2018 8.555 8.573 8.472 8.472 3,361,621 -0.06(-0.76%)
Feb 26, 2018 8.536 8.568 8.508 8.536 1,748,797 +0.02(+0.27%)
Feb 23, 2018 8.490 8.582 8.462 8.513 2,278,962 +0.06(+0.71%)
Feb 22, 2018 8.541 8.571 8.451 8.453 3,759,172 -0.07(-0.81%)
Feb 21, 2018 8.527 8.578 8.513 8.522 3,445,487 +0.01(+0.11%)
Feb 20, 2018 8.615 8.624 8.504 8.513 4,013,771 -0.11(-1.28%)
Feb 16, 2018 8.624 8.624 8.624 0 +0.17(+2.02%)
Feb 15, 2018 8.310 8.462 8.305 8.453 4,698,519 +0.14(+1.72%)
Feb 14, 2018 8.241 8.329 8.218 8.310 2,558,764 +0.04(+0.50%)
Feb 13, 2018 8.273 8.269 3,315,200 +0.02(+0.22%)
Feb 12, 2018 8.139 8.250 8.107 8.250 3,812,358 +0.08(+1.02%)
Feb 09, 2018 8.218 8.236 8.102 8.167 3,898,827 -0.02(-0.28%)
Feb 08, 2018 8.245 8.264 8.195 8.190 3,794,747 -0.05(-0.62%)
Feb 07, 2018 8.259 8.301 8.227 8.241 4,428,045 -0.01(-0.17%)
Feb 06, 2018 8.167 8.315 8.144 8.255 6,102,514 -0.01(-0.17%)
Feb 05, 2018 8.347 8.347 8.102 8.269 4,372,347 -0.10(-1.21%)
Feb 02, 2018 8.375 8.423 8.347 8.370 3,788,882 -0.03(-0.38%)
Feb 01, 2018 8.375 8.490 8.370 8.402 3,087,388 +0.02(+0.22%)
Jan 31, 2018 8.453 8.508 8.347 8.384 4,872,582 -0.07(-0.82%)
Jan 30, 2018 8.430 8.472 8.430 8.453 2,025,860 +0.00(+0.05%)
Jan 29, 2018 8.485 8.504 8.435 8.449 1,912,398 -0.05(-0.54%)
Jan 26, 2018 8.573 8.573 8.481 8.495 1,551,365 -0.07(-0.86%)
Jan 25, 2018 8.536 8.568 8.513 8.568 2,007,791 +0.06(+0.65%)
Jan 24, 2018 8.513 8.532 8.479 8.513 1,907,472 +0.01(+0.16%)
Jan 23, 2018 8.485 8.508 8.472 8.499 1,384,829 +0.01(+0.16%)
Jan 22, 2018 8.467 8.495 8.446 8.485 1,239,663 +0.04(+0.44%)
Jan 19, 2018 8.421 8.472 8.416 8.449 1,793,086 +0.01(+0.16%)
Jan 18, 2018 8.508 8.522 8.425 8.435 2,304,869 -0.06(-0.65%)
Jan 17, 2018 8.472 8.522 8.467 8.490 2,399,489 +0.05(+0.60%)
Jan 16, 2018 8.485 8.532 8.439 8.439 5,617,107 -0.01(-0.16%)
Jan 12, 2018 8.453 8.453 8.453 0 -0.04(-0.43%)
Jan 11, 2018 8.375 8.511 8.361 8.490 2,724,723 +0.12(+1.49%)
Jan 10, 2018 8.352 8.365 4,843,569 -0.04(-0.49%)
Jan 09, 2018 8.462 8.467 8.398 8.407 2,436,715 -0.06(-0.65%)
Jan 08, 2018 8.384 8.472 8.356 8.462 5,178,244 +0.06(+0.77%)
Jan 05, 2018 8.435 8.462 8.365 8.398 3,643,191 -0.05(-0.55%)
Jan 04, 2018 8.449 8.490 8.435 8.444 2,197,165 +0.01(+0.11%)
Jan 03, 2018 8.453 8.511 8.421 8.435 2,614,820 -0.02(-0.22%)
Jan 02, 2018 8.518 8.534 8.444 8.453 3,437,975 -0.06(-0.70%)
Dec 29, 2017 8.513 8.513 8.513 0 -0.08(-0.91%)
Dec 28, 2017 8.596 8.642 8.541 8.592 2,312,604 +0.04(+0.43%)
Dec 27, 2017 8.546 8.582 8.532 8.555 2,510,076 +0.02(+0.26%)
Dec 26, 2017 8.541 8.566 8.492 8.532 2,381,086 +0.03(+0.32%)
Dec 22, 2017 8.505 8.514 8.474 8.505 2,912,336 +0.01(+0.16%)
Dec 21, 2017 8.442 8.530 8.424 8.492 2,689,370 +0.11(+1.34%)
Dec 20, 2017 8.375 8.411 8.370 8.379 1,888,317 +0.03(+0.38%)
Dec 19, 2017 8.478 8.483 8.348 8.348 2,546,299 -0.11(-1.33%)
Dec 18, 2017 8.496 8.523 8.438 8.460 2,049,392 -0.01(-0.11%)
Dec 15, 2017 8.393 8.505 8.393 8.469 8,336,406 +0.09(+1.02%)
Dec 14, 2017 8.429 8.460 8.352 8.384 1,643,148 -0.04(-0.43%)
Dec 13, 2017 8.402 8.465 8.388 8.420 2,419,305 +0.00(+0.05%)
Dec 12, 2017 8.406 8.451 8.402 8.415 1,926,177 +0.01(+0.16%)
Dec 11, 2017 8.411 8.433 8.393 8.402 2,111,754 -0.01(-0.11%)
Dec 08, 2017 8.370 8.411 8.348 8.411 1,898,449 +0.00(+0.00%)
Dec 07, 2017 8.343 8.393 8.339 1,443,625 +0.00(+0.00%)
Dec 06, 2017 8.357 8.379 8.339 8.357 1,045,318 -0.00(-0.05%)
Dec 05, 2017 8.370 8.393 8.339 8.361 1,187,437 +0.00(+0.00%)
Dec 04, 2017 8.438 8.447 8.343 8.361 2,573,093 -0.01(-0.16%)
Dec 01, 2017 8.384 8.384 8.289 8.375 2,923,095 -0.02(-0.27%)
Nov 30, 2017 8.438 8.438 8.370 8.397 3,177,672 -0.00(-0.05%)
Nov 29, 2017 8.361 8.417 8.359 8.402 2,177,150 +0.05(+0.54%)
Nov 28, 2017 8.325 8.361 8.302 8.357 2,249,730 +0.03(+0.38%)
Nov 27, 2017 8.370 8.320 8.325 1,530,724 -0.05(-0.54%)
Nov 24, 2017 8.420 8.429 8.357 8.370 800,348 -0.04(-0.48%)
Nov 22, 2017 8.361 8.411 8.359 8.411 1,302,670 +0.04(+0.43%)
Nov 21, 2017 8.330 8.379 8.318 8.375 2,167,088 +0.05(+0.54%)
Nov 20, 2017 8.289 8.346 8.280 8.330 1,762,861 +0.04(+0.49%)
Nov 17, 2017 8.203 8.289 8.203 8.289 1,886,272 +0.04(+0.44%)
Nov 16, 2017 8.199 8.275 8.199 8.253 1,635,163 +0.05(+0.60%)
Nov 15, 2017 8.208 8.330 8.185 8.203 1,166,746 -0.04(-0.49%)
Nov 14, 2017 8.221 8.244 8.199 8.244 1,584,448 +0.03(+0.38%)
Nov 13, 2017 8.172 8.230 8.154 8.212 1,474,574 +0.03(+0.33%)
Nov 10, 2017 8.199 8.239 8.181 8.185 1,686,660 -0.01(-0.16%)
Nov 09, 2017 8.163 8.235 8.145 8.199 1,770,252 +0.00(+0.00%)
Nov 08, 2017 8.149 8.203 8.140 8.199 3,597,532 +0.02(+0.28%)
Nov 07, 2017 8.176 8.219 8.154 8.176 3,581,998 -0.06(-0.71%)
Nov 06, 2017 8.262 8.262 8.165 8.235 1,898,372 -0.03(-0.33%)
Nov 03, 2017 8.217 8.289 8.203 8.262 1,674,111 +0.05(+0.55%)
Nov 02, 2017 8.221 8.257 8.145 8.217 2,541,559 +0.07(+0.88%)
Nov 01, 2017 8.140 8.197 8.122 8.145 2,200,093 +0.01(+0.11%)
Oct 31, 2017 8.145 8.203 8.131 8.136 3,174,603 -0.02(-0.22%)
Oct 30, 2017 8.149 8.194 8.123 8.154 2,559,880 -0.04(-0.49%)
Oct 27, 2017 8.176 8.199 8.082 8.194 2,658,358 +0.05(+0.61%)
Oct 26, 2017 8.266 8.271 8.145 8.145 2,994,494 -0.08(-0.93%)
Oct 25, 2017 8.257 8.293 8.185 8.221 3,087,006 -0.04(-0.44%)
Oct 24, 2017 8.284 8.320 8.244 8.257 1,479,401 -0.01(-0.16%)
Oct 23, 2017 8.325 8.330 8.226 8.271 2,671,447 -0.03(-0.38%)
Oct 20, 2017 8.312 8.312 8.262 8.302 1,436,977 +0.01(+0.16%)
Oct 19, 2017 8.262 8.296 8.226 8.289 1,789,209 +0.01(+0.16%)
Oct 18, 2017 8.293 8.313 8.271 8.275 2,770,224 -0.02(-0.22%)
Oct 17, 2017 8.293 8.316 8.289 8.293 1,374,253 +0.01(+0.11%)
Oct 16, 2017 8.262 8.318 8.244 8.284 2,149,529 +0.04(+0.44%)
Oct 13, 2017 8.262 8.262 8.219 8.248 1,854,864 +0.00(+0.00%)
Oct 12, 2017 8.244 8.262 8.210 8.248 1,879,429 +0.02(+0.27%)
Oct 11, 2017 8.217 8.244 8.212 8.226 1,270,796 +0.01(+0.16%)
Oct 10, 2017 8.212 8.239 8.199 8.212 1,369,036 +0.01(+0.16%)
Oct 09, 2017 8.194 8.230 8.185 8.199 2,095,587 +0.00(+0.05%)
Oct 06, 2017 8.217 8.217 8.149 8.194 1,711,819 -0.04(-0.44%)
Oct 05, 2017 8.194 8.239 8.181 8.230 2,173,227 +0.04(+0.49%)
Oct 04, 2017 8.208 8.208 8.154 8.190 2,450,195 -0.01(-0.11%)
Oct 03, 2017 8.181 8.199 8.152 8.199 2,290,724 +0.02(+0.28%)
Oct 02, 2017 8.154 8.194 8.140 8.176 3,025,348 +0.02(+0.28%)
Sep 29, 2017 8.154 8.226 8.149 8.154 2,499,289 -0.02(-0.22%)
Sep 28, 2017 8.212 8.212 8.086 8.172 4,685,154 -0.04(-0.44%)
Sep 27, 2017 8.220 8.208 4,018,594 +0.05(+0.65%)
Sep 26, 2017 8.111 8.199 8.094 8.155 2,733,969 +0.04(+0.54%)
Sep 25, 2017 8.063 8.116 8.063 8.111 3,111,007 +0.05(+0.65%)
Sep 22, 2017 8.037 8.076 8.023 8.059 5,670,610 +0.04(+0.49%)
Sep 21, 2017 8.028 8.067 8.004 8.019 2,312,493 -0.01(-0.11%)
Sep 20, 2017 8.006 8.045 7.984 8.028 3,692,664 +0.04(+0.55%)
Sep 19, 2017 7.918 8.006 7.914 7.984 7,966,122 +0.07(+0.89%)
Sep 18, 2017 7.905 7.931 7.883 7.914 2,565,755 +0.02(+0.28%)
Sep 15, 2017 7.901 7.933 7.861 7.892 7,224,537 +0.03(+0.39%)
Sep 14, 2017 7.874 7.916 7.861 7.861 2,698,030 -0.02(-0.22%)
Sep 13, 2017 7.879 7.901 7.879 7.879 3,134,144 +0.01(+0.11%)
Sep 12, 2017 7.892 7.914 7.857 7.870 2,045,669 -0.02(-0.28%)
Sep 11, 2017 7.839 7.896 7.821 7.892 2,779,039 +0.10(+1.24%)
Sep 08, 2017 7.808 7.843 7.778 7.795 2,891,601 -0.02(-0.22%)
Sep 07, 2017 7.861 7.887 7.804 7.813 3,894,613 -0.05(-0.67%)
Sep 06, 2017 7.865 7.922 7.861 7.865 2,529,819 +0.00(+0.00%)
Sep 05, 2017 7.984 7.997 7.861 7.865 3,442,213 -0.12(-1.49%)
Sep 01, 2017 7.944 7.997 7.916 7.984 2,351,852 +0.04(+0.50%)
Aug 31, 2017 7.861 7.966 7.852 7.944 3,018,173 +0.13(+1.69%)
Aug 30, 2017 7.813 7.848 7.795 7.813 1,604,411 -0.00(-0.06%)
Aug 29, 2017 7.887 7.901 7.800 7.817 2,251,382 -0.04(-0.56%)
Aug 28, 2017 7.843 7.861 7.826 7.861 1,618,178 +0.03(+0.34%)
Aug 25, 2017 7.857 7.872 7.817 7.835 2,074,417 -0.01(-0.11%)
Aug 24, 2017 7.857 7.883 7.830 7.843 2,953,714 -0.00(-0.06%)
Aug 23, 2017 7.879 7.909 7.839 7.848 2,503,334 -0.03(-0.39%)
Aug 22, 2017 7.861 7.896 7.861 7.879 2,108,079 +0.02(+0.28%)
Aug 21, 2017 7.861 7.865 7.808 7.857 2,256,715 -0.01(-0.17%)
Aug 18, 2017 7.826 7.896 7.826 7.870 3,200,049 +0.00(+0.06%)
Aug 17, 2017 7.931 7.953 7.852 7.865 3,555,952 -0.07(-0.89%)
Aug 16, 2017 7.949 7.980 7.912 7.936 4,155,295 -0.01(-0.17%)
Aug 15, 2017 7.940 7.971 7.905 7.949 3,724,227 -0.06(-0.71%)
Aug 14, 2017 7.905 8.019 7.901 8.006 1,998,140 +0.11(+1.39%)
Aug 11, 2017 7.857 7.905 7.824 7.896 2,591,823 -0.04(-0.44%)
Aug 10, 2017 7.993 8.006 7.903 7.931 3,005,688 -0.06(-0.77%)
Aug 09, 2017 7.927 8.008 7.914 7.993 2,556,629 +0.06(+0.72%)
Aug 08, 2017 7.905 7.971 7.885 7.936 1,447,806 +0.03(+0.33%)
Aug 07, 2017 7.927 7.940 7.887 7.909 1,387,621 +0.00(+0.00%)
Aug 04, 2017 7.879 7.940 7.865 7.909 2,265,684 +0.04(+0.45%)
Aug 03, 2017 7.892 7.912 7.843 7.874 1,965,540 +0.02(+0.22%)
Aug 02, 2017 7.905 7.944 7.786 7.857 4,126,399 -0.01(-0.11%)
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.