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

Apollo Commercial Real Estate (NY: ARI )

9.630 -1.050 (-9.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2014 5.462 5.498 5.428 5.482 1,576,797 +0.03(+0.55%)
Jun 27, 2014 5.455 5.482 5.445 5.452 2,415,325 +0.00(+0.06%)
Jun 26, 2014 5.392 5.482 5.392 5.448 1,400,865 +0.07(+1.24%)
Jun 25, 2014 5.385 5.388 5.349 5.382 1,128,032 +0.00(+0.00%)
Jun 24, 2014 5.411 5.421 5.379 5.382 1,374,521 -0.02(-0.36%)
Jun 23, 2014 5.401 5.414 5.392 5.401 1,194,791 +0.00(+0.00%)
Jun 20, 2014 5.401 5.411 5.379 5.401 2,139,851 +0.00(+0.06%)
Jun 19, 2014 5.414 5.418 5.385 5.398 1,045,840 +0.00(+0.06%)
Jun 18, 2014 5.408 5.408 5.379 5.395 1,235,598 +0.01(+0.18%)
Jun 17, 2014 5.401 5.418 5.379 5.385 1,390,702 -0.01(-0.24%)
Jun 16, 2014 5.418 5.424 5.379 5.398 797,199 -0.01(-0.24%)
Jun 13, 2014 5.440 5.440 5.385 5.411 1,097,512 +0.00(+0.00%)
Jun 12, 2014 5.434 5.434 5.349 5.411 1,194,011 -0.01(-0.18%)
Jun 11, 2014 5.444 5.466 5.398 5.421 1,239,673 -0.03(-0.48%)
Jun 10, 2014 5.525 5.525 5.444 5.447 1,058,478 -0.06(-1.06%)
Jun 06, 2014 5.463 5.508 5.453 5.505 690,950 +0.07(+1.25%)
Jun 05, 2014 5.440 5.450 5.427 5.437 1,537,939 +0.01(+0.12%)
Jun 04, 2014 5.405 5.434 5.372 5.431 783,473 +0.03(+0.60%)
Jun 03, 2014 5.424 5.436 5.385 5.398 804,440 -0.03(-0.54%)
Jun 02, 2014 5.437 5.458 5.401 5.427 1,067,239 -0.01(-0.12%)
May 30, 2014 5.427 5.457 5.418 5.434 4,135,568 -0.00(-0.06%)
May 29, 2014 5.457 5.473 5.427 5.437 1,142,163 -0.01(-0.12%)
May 28, 2014 5.431 5.473 5.431 5.444 2,480,850 +0.02(+0.30%)
May 27, 2014 5.411 5.440 5.405 5.427 1,362,413 +0.03(+0.60%)
May 23, 2014 5.385 5.395 5.395 5.395 782,964 +0.02(+0.30%)
May 22, 2014 5.356 5.379 5.327 5.379 555,430 +0.03(+0.48%)
May 21, 2014 5.349 5.372 5.314 5.353 1,752,095 +0.02(+0.36%)
May 20, 2014 5.340 5.346 5.311 5.333 1,238,760 -0.00(-0.06%)
May 19, 2014 5.343 5.346 5.311 5.337 876,907 -0.01(-0.24%)
May 16, 2014 5.304 5.353 5.288 5.349 927,818 +0.03(+0.55%)
May 15, 2014 5.359 5.392 5.314 5.320 1,407,659 -0.06(-1.03%)
May 14, 2014 5.379 5.401 5.349 5.375 884,170 +0.01(+0.12%)
May 13, 2014 5.349 5.421 5.347 5.369 3,124,182 +0.04(+0.73%)
May 12, 2014 5.359 5.379 5.330 5.330 2,211,791 +0.00(+0.06%)
May 09, 2014 5.353 5.372 5.327 5.327 1,840,370 -0.02(-0.30%)
May 08, 2014 5.343 5.359 5.314 5.343 1,574,270 -0.00(-0.06%)
May 07, 2014 5.324 5.369 5.317 5.346 2,126,660 +0.02(+0.43%)
May 06, 2014 5.353 5.359 5.320 5.324 1,779,699 -0.01(-0.24%)
May 05, 2014 5.311 5.362 5.294 5.337 3,182,522 +0.04(+0.67%)
May 02, 2014 5.278 5.333 5.278 5.301 3,706,741 +0.00(+0.06%)
May 01, 2014 5.314 5.337 5.275 5.298 18,682,812 -0.22(-4.00%)
Apr 30, 2014 5.450 5.531 5.385 5.518 742,573 +0.03(+0.59%)
Apr 29, 2014 5.534 5.551 5.486 5.486 560,041 -0.04(-0.76%)
Apr 28, 2014 5.538 5.554 5.505 5.528 287,465 -0.00(-0.06%)
Apr 25, 2014 5.515 5.554 5.499 5.531 713,070 +0.01(+0.18%)
Apr 24, 2014 5.560 5.573 5.492 5.521 386,392 -0.02(-0.41%)
Apr 23, 2014 5.560 5.570 5.534 5.544 471,967 -0.01(-0.18%)
Apr 22, 2014 5.547 5.554 5.505 5.554 566,866 +0.01(+0.18%)
Apr 21, 2014 5.505 5.547 5.502 5.544 708,031 +0.02(+0.35%)
Apr 17, 2014 5.463 5.525 5.525 5.525 1,019,703 +0.06(+1.07%)
Apr 16, 2014 5.479 5.482 5.444 5.466 530,088 +0.00(+0.00%)
Apr 15, 2014 5.463 5.486 5.421 5.466 783,876 +0.03(+0.54%)
Apr 14, 2014 5.453 5.470 5.411 5.437 440,842 +0.01(+0.12%)
Apr 11, 2014 5.424 5.466 5.414 5.431 748,917 -0.01(-0.24%)
Apr 10, 2014 5.476 5.525 5.440 5.444 644,882 -0.03(-0.47%)
Apr 09, 2014 5.473 5.482 5.440 5.470 636,180 -0.01(-0.18%)
Apr 08, 2014 5.470 5.515 5.460 5.479 615,656 +0.00(+0.00%)
Apr 07, 2014 5.418 5.489 5.408 5.479 1,077,880 +0.05(+0.96%)
Apr 04, 2014 5.460 5.489 5.411 5.427 882,733 -0.02(-0.36%)
Apr 03, 2014 5.447 5.470 5.414 5.447 717,959 -0.01(-0.18%)
Apr 02, 2014 5.437 5.470 5.414 5.457 676,851 +0.01(+0.18%)
Apr 01, 2014 5.375 5.447 5.353 5.447 913,149 +0.05(+0.96%)
Mar 31, 2014 5.372 5.418 5.356 5.395 1,013,390 +0.03(+0.60%)
Mar 28, 2014 5.307 5.401 5.307 5.362 524,533 +0.04(+0.79%)
Mar 27, 2014 5.291 5.349 5.255 5.320 837,106 +0.02(+0.43%)
Mar 26, 2014 5.358 5.358 5.298 5.298 1,023,698 -0.05(-1.01%)
Mar 25, 2014 5.399 5.399 5.348 5.351 866,339 -0.03(-0.65%)
Mar 24, 2014 5.367 5.399 5.323 5.386 798,877 +0.01(+0.18%)
Mar 21, 2014 5.339 5.377 5.323 5.377 1,078,806 +0.06(+1.13%)
Mar 20, 2014 5.323 5.348 5.294 5.317 831,080 +0.00(+0.00%)
Mar 19, 2014 5.367 5.367 5.291 5.317 531,858 -0.04(-0.83%)
Mar 18, 2014 5.351 5.364 5.320 5.361 743,381 +0.01(+0.24%)
Mar 17, 2014 5.380 5.393 5.329 5.348 678,546 -0.02(-0.41%)
Mar 14, 2014 5.329 5.383 5.301 5.370 872,911 +0.05(+0.95%)
Mar 13, 2014 5.279 5.324 5.272 5.320 964,965 +0.05(+0.90%)
Mar 12, 2014 5.193 5.279 5.184 5.272 2,652,547 +0.07(+1.40%)
Mar 11, 2014 5.291 5.304 5.187 5.199 3,109,589 -0.11(-2.15%)
Mar 10, 2014 5.256 5.317 5.231 5.313 822,221 +0.07(+1.27%)
Mar 07, 2014 5.332 5.332 5.237 5.247 476,119 -0.08(-1.49%)
Mar 06, 2014 5.345 5.370 5.323 5.326 588,959 -0.03(-0.47%)
Mar 05, 2014 5.339 5.370 5.317 5.351 1,349,646 +0.02(+0.42%)
Mar 04, 2014 5.348 5.350 5.304 5.329 1,914,124 +0.01(+0.12%)
Mar 03, 2014 5.307 5.335 5.260 5.323 893,381 +0.02(+0.42%)
Feb 28, 2014 5.282 5.313 5.247 5.301 1,130,797 +0.03(+0.54%)
Feb 27, 2014 5.196 5.279 5.161 5.272 787,998 +0.03(+0.48%)
Feb 26, 2014 5.253 5.253 5.228 5.247 512,392 -0.01(-0.12%)
Feb 25, 2014 5.256 5.291 5.231 5.253 616,364 +0.00(+0.00%)
Feb 24, 2014 5.298 5.323 5.247 5.253 566,211 -0.05(-0.96%)
Feb 21, 2014 5.313 5.339 5.266 5.304 598,802 +0.01(+0.24%)
Feb 20, 2014 5.272 5.291 5.256 5.291 377,076 +0.03(+0.54%)
Feb 19, 2014 5.351 5.358 5.256 5.263 673,560 -0.09(-1.66%)
Feb 18, 2014 5.250 5.361 5.250 5.351 1,204,824 +0.08(+1.44%)
Feb 14, 2014 5.269 5.275 5.275 5.275 404,545 +0.01(+0.18%)
Feb 13, 2014 5.180 5.275 5.161 5.266 736,136 +0.07(+1.40%)
Feb 12, 2014 5.184 5.206 5.180 5.193 535,004 -0.00(-0.06%)
Feb 11, 2014 5.218 5.225 5.161 5.196 588,624 -0.03(-0.55%)
Feb 10, 2014 5.215 5.247 5.149 5.225 670,869 +0.02(+0.43%)
Feb 07, 2014 5.152 5.203 5.133 5.203 966,585 +0.05(+1.05%)
Feb 06, 2014 5.168 5.183 5.127 5.149 819,799 +0.01(+0.18%)
Feb 05, 2014 5.146 5.174 5.127 5.139 1,248,039 -0.01(-0.12%)
Feb 04, 2014 5.193 5.225 5.125 5.146 1,208,115 -0.04(-0.79%)
Feb 03, 2014 5.234 5.294 5.184 5.187 1,264,489 -0.14(-2.62%)
Jan 31, 2014 5.215 5.326 5.215 5.326 1,215,789 +0.06(+1.08%)
Jan 30, 2014 5.266 5.297 5.237 5.269 631,150 +0.02(+0.42%)
Jan 29, 2014 5.222 5.256 5.209 5.247 1,213,083 +0.01(+0.12%)
Jan 28, 2014 5.222 5.256 5.212 5.241 1,538,077 +0.01(+0.12%)
Jan 27, 2014 5.269 5.274 5.225 5.234 821,669 -0.02(-0.42%)
Jan 24, 2014 5.282 5.291 5.234 5.256 870,953 -0.03(-0.48%)
Jan 23, 2014 5.288 5.307 5.272 5.282 990,684 -0.02(-0.30%)
Jan 22, 2014 5.288 5.317 5.263 5.298 562,472 +0.01(+0.12%)
Jan 21, 2014 5.260 5.298 5.256 5.291 562,087 +0.03(+0.60%)
Jan 17, 2014 5.218 5.260 5.260 5.260 442,126 +0.02(+0.36%)
Jan 16, 2014 5.275 5.291 5.209 5.241 528,369 -0.03(-0.48%)
Jan 15, 2014 5.260 5.301 5.260 5.266 633,478 +0.01(+0.12%)
Jan 14, 2014 5.288 5.304 5.247 5.260 718,615 -0.02(-0.36%)
Jan 13, 2014 5.269 5.279 5.236 5.279 683,409 +0.03(+0.48%)
Jan 10, 2014 5.266 5.275 5.241 5.253 394,556 +0.01(+0.24%)
Jan 09, 2014 5.272 5.274 5.225 5.241 445,224 -0.01(-0.18%)
Jan 08, 2014 5.272 5.272 5.222 5.250 485,470 -0.04(-0.72%)
Jan 07, 2014 5.260 5.288 5.218 5.288 615,366 +0.03(+0.60%)
Jan 06, 2014 5.212 5.279 5.206 5.256 583,720 +0.05(+0.97%)
Jan 03, 2014 5.180 5.225 5.180 5.206 328,411 +0.02(+0.43%)
Jan 02, 2014 5.146 5.187 5.136 5.184 512,487 +0.04(+0.74%)
Dec 31, 2013 5.171 5.146 5.146 5.146 1,124,263 -0.02(-0.43%)
Dec 30, 2013 5.180 5.196 5.165 5.168 480,628 -0.03(-0.61%)
Dec 27, 2013 5.177 5.203 5.146 5.199 763,273 +0.02(+0.43%)
Dec 26, 2013 5.233 5.245 5.174 5.177 686,683 -0.03(-0.65%)
Dec 24, 2013 5.140 5.214 5.140 5.211 303,222 +0.06(+1.14%)
Dec 23, 2013 5.193 5.239 5.149 5.153 739,845 -0.05(-0.89%)
Dec 20, 2013 5.097 5.202 5.097 5.199 978,721 +0.10(+2.00%)
Dec 19, 2013 5.190 5.190 5.097 5.097 620,168 -0.10(-1.85%)
Dec 18, 2013 5.143 5.196 5.100 5.193 876,010 +0.07(+1.33%)
Dec 17, 2013 5.131 5.149 5.115 5.125 817,088 +0.01(+0.12%)
Dec 16, 2013 5.119 5.123 5.103 5.119 535,649 +0.00(+0.00%)
Dec 13, 2013 5.100 5.140 5.088 5.119 538,910 +0.02(+0.36%)
Dec 12, 2013 5.137 5.146 5.072 5.100 747,656 -0.05(-0.96%)
Dec 11, 2013 5.193 5.193 5.122 5.149 511,653 -0.03(-0.66%)
Dec 10, 2013 5.156 5.211 5.156 5.183 914,487 +0.03(+0.66%)
Dec 09, 2013 5.115 5.149 5.054 5.149 614,238 +0.05(+0.97%)
Dec 06, 2013 5.119 5.131 5.097 5.100 886,845 +0.01(+0.24%)
Dec 05, 2013 5.072 5.108 5.047 5.088 459,309 +0.02(+0.49%)
Dec 04, 2013 5.007 5.091 5.007 5.063 792,956 +0.04(+0.74%)
Dec 03, 2013 5.047 5.100 5.007 5.026 839,182 -0.05(-0.91%)
Dec 02, 2013 5.165 5.165 5.041 5.072 830,363 -0.07(-1.32%)
Nov 29, 2013 5.174 5.174 5.131 5.140 320,178 -0.01(-0.12%)
Nov 27, 2013 5.100 5.146 5.078 5.146 447,643 +0.04(+0.85%)
Nov 26, 2013 5.119 5.125 5.081 5.103 310,954 +0.00(+0.00%)
Nov 25, 2013 5.081 5.131 5.060 5.103 363,706 +0.04(+0.79%)
Nov 22, 2013 5.051 5.078 5.017 5.063 273,687 +0.02(+0.49%)
Nov 21, 2013 5.044 5.069 5.004 5.038 522,110 +0.01(+0.18%)
Nov 20, 2013 5.029 5.078 5.006 5.029 482,111 +0.00(+0.00%)
Nov 19, 2013 5.069 5.109 5.023 5.029 461,011 -0.04(-0.85%)
Nov 18, 2013 5.115 5.115 5.053 5.072 555,964 -0.04(-0.85%)
Nov 15, 2013 5.146 5.156 5.072 5.115 694,419 -0.03(-0.66%)
Nov 14, 2013 5.044 5.187 5.029 5.149 1,087,395 +0.14(+2.84%)
Nov 12, 2013 4.995 5.029 4.976 5.007 676,162 +0.02(+0.37%)
Nov 11, 2013 4.995 5.001 4.970 4.989 484,832 -0.02(-0.31%)
Nov 08, 2013 5.026 5.032 4.961 5.004 894,506 -0.02(-0.49%)
Nov 07, 2013 5.088 5.094 4.986 5.029 574,803 -0.03(-0.61%)
Nov 06, 2013 5.032 5.097 5.026 5.060 753,667 +0.07(+1.36%)
Nov 05, 2013 4.998 5.026 4.976 4.992 593,723 -0.01(-0.19%)
Nov 04, 2013 5.026 5.051 4.976 5.001 876,110 +0.00(+0.06%)
Nov 01, 2013 4.976 5.004 4.939 4.998 839,778 +0.02(+0.37%)
Oct 31, 2013 4.979 4.992 4.930 4.979 785,958 +0.02(+0.31%)
Oct 30, 2013 4.998 5.032 4.936 4.964 492,028 -0.04(-0.86%)
Oct 29, 2013 5.081 5.081 4.971 5.007 630,263 -0.07(-1.40%)
Oct 28, 2013 5.032 5.078 5.001 5.078 579,132 +0.05(+0.92%)
Oct 25, 2013 5.057 5.057 4.995 5.032 427,972 -0.01(-0.12%)
Oct 24, 2013 5.029 5.038 5.007 5.038 480,753 +0.03(+0.68%)
Oct 23, 2013 4.884 5.035 4.871 5.004 900,769 +0.11(+2.15%)
Oct 22, 2013 4.862 4.918 4.862 4.899 1,244,084 +0.04(+0.76%)
Oct 21, 2013 4.893 4.908 4.825 4.862 659,199 -0.01(-0.19%)
Oct 18, 2013 4.927 4.927 4.853 4.871 894,160 -0.03(-0.63%)
Oct 17, 2013 4.803 4.902 4.803 4.902 679,423 +0.10(+2.06%)
Oct 16, 2013 4.868 4.868 4.803 4.803 616,580 -0.05(-0.96%)
Oct 15, 2013 4.865 4.881 4.825 4.850 572,024 -0.04(-0.82%)
Oct 14, 2013 4.871 4.893 4.834 4.890 621,272 +0.01(+0.19%)
Oct 11, 2013 4.853 4.881 4.803 4.881 501,491 +0.04(+0.89%)
Oct 10, 2013 4.800 4.850 4.785 4.837 515,917 +0.07(+1.56%)
Oct 09, 2013 4.726 4.775 4.701 4.763 460,561 +0.04(+0.78%)
Oct 08, 2013 4.772 4.813 4.707 4.726 705,483 -0.03(-0.71%)
Oct 07, 2013 4.711 4.791 4.711 4.760 487,621 +0.02(+0.39%)
Oct 04, 2013 4.779 4.791 4.729 4.741 475,453 -0.01(-0.26%)
Oct 03, 2013 4.751 4.775 4.723 4.754 627,477 -0.02(-0.32%)
Oct 02, 2013 4.735 4.788 4.720 4.769 522,902 +0.03(+0.65%)
Oct 01, 2013 4.732 4.800 4.723 4.738 681,532 +0.06(+1.19%)
Sep 27, 2013 4.726 4.760 4.667 4.683 448,063 -0.06(-1.37%)
Sep 26, 2013 4.723 4.751 4.698 4.748 458,241 +0.04(+0.92%)
Sep 25, 2013 4.747 4.759 4.701 4.704 756,530 -0.02(-0.45%)
Sep 24, 2013 4.819 4.834 4.716 4.725 763,420 -0.09(-1.88%)
Sep 23, 2013 4.804 4.829 4.768 4.816 594,631 +0.03(+0.57%)
Sep 20, 2013 4.737 4.795 4.686 4.789 957,361 +0.05(+1.15%)
Sep 19, 2013 4.750 4.804 4.693 4.734 571,565 -0.01(-0.25%)
Sep 18, 2013 4.707 4.840 4.665 4.747 1,029,525 +0.05(+1.03%)
Sep 17, 2013 4.698 4.713 4.665 4.698 501,230 +0.02(+0.32%)
Sep 16, 2013 4.710 4.725 4.662 4.683 617,435 +0.04(+0.91%)
Sep 13, 2013 4.665 4.710 4.626 4.641 420,217 +0.00(+0.00%)
Sep 12, 2013 4.659 4.683 4.638 4.641 523,695 -0.02(-0.45%)
Sep 11, 2013 4.563 4.668 4.548 4.662 650,645 +0.11(+2.38%)
Sep 10, 2013 4.563 4.589 4.536 4.554 902,117 -0.00(-0.07%)
Sep 09, 2013 4.557 4.580 4.542 4.557 572,836 +0.01(+0.26%)
Sep 06, 2013 4.518 4.554 4.503 4.545 859,079 +0.06(+1.41%)
Sep 05, 2013 4.475 4.512 4.442 4.481 500,002 +0.02(+0.54%)
Sep 04, 2013 4.466 4.515 4.454 4.457 1,941,022 -0.01(-0.27%)
Sep 03, 2013 4.560 4.560 4.421 4.469 1,210,021 -0.05(-1.20%)
Aug 30, 2013 4.554 4.558 4.506 4.524 557,141 -0.03(-0.60%)
Aug 29, 2013 4.487 4.554 4.478 4.551 405,684 +0.06(+1.41%)
Aug 28, 2013 4.551 4.551 4.463 4.487 601,839 -0.07(-1.46%)
Aug 27, 2013 4.503 4.596 4.491 4.554 679,797 +0.02(+0.40%)
Aug 26, 2013 4.602 4.602 4.509 4.536 639,880 -0.06(-1.25%)
Aug 23, 2013 4.548 4.602 4.512 4.593 457,412 +0.07(+1.53%)
Aug 22, 2013 4.472 4.527 4.460 4.524 520,883 +0.05(+1.14%)
Aug 21, 2013 4.478 4.507 4.451 4.472 678,685 -0.02(-0.34%)
Aug 20, 2013 4.454 4.518 4.445 4.487 1,206,472 +0.04(+0.95%)
Aug 19, 2013 4.599 4.599 4.385 4.445 2,590,107 -0.14(-3.15%)
Aug 16, 2013 4.629 4.644 4.584 4.590 1,099,906 -0.04(-0.91%)
Aug 15, 2013 4.650 4.701 4.626 4.632 1,014,925 -0.04(-0.84%)
Aug 14, 2013 4.641 4.683 4.638 4.671 888,786 +0.02(+0.45%)
Aug 13, 2013 4.683 4.701 4.623 4.650 573,537 -0.04(-0.83%)
Aug 12, 2013 4.707 4.709 4.653 4.689 440,289 -0.01(-0.13%)
Aug 09, 2013 4.704 4.725 4.675 4.695 612,026 +0.01(+0.13%)
Aug 08, 2013 4.731 4.747 4.665 4.689 1,314,107 -0.02(-0.38%)
Aug 07, 2013 4.698 4.719 4.668 4.707 522,799 +0.01(+0.19%)
Aug 06, 2013 4.698 4.725 4.668 4.698 649,679 -0.00(-0.06%)
Aug 05, 2013 4.701 4.704 4.656 4.701 941,662 -0.02(-0.38%)
Aug 02, 2013 4.701 4.731 4.677 4.719 707,545 +0.01(+0.26%)
Aug 01, 2013 4.831 4.894 4.686 4.707 1,224,252 -0.12(-2.50%)
Jul 31, 2013 4.819 4.873 4.734 4.828 1,294,288 +0.02(+0.31%)
Jul 30, 2013 4.894 4.912 4.807 4.813 319,512 -0.06(-1.30%)
Jul 29, 2013 4.885 4.900 4.840 4.876 270,265 -0.00(-0.06%)
Jul 26, 2013 4.849 4.915 4.834 4.879 606,807 +0.01(+0.19%)
Jul 25, 2013 4.867 4.900 4.843 4.870 759,376 +0.00(+0.00%)
Jul 24, 2013 4.894 4.903 4.731 4.870 1,376,715 -0.01(-0.19%)
Jul 23, 2013 4.894 4.924 4.855 4.879 903,093 +0.01(+0.12%)
Jul 22, 2013 4.876 4.918 4.855 4.873 481,521 -0.01(-0.25%)
Jul 19, 2013 4.882 4.915 4.849 4.885 728,132 -0.01(-0.12%)
Jul 18, 2013 4.903 4.918 4.852 4.891 496,293 +0.02(+0.32%)
Jul 17, 2013 4.918 4.930 4.867 4.875 710,245 -0.01(-0.20%)
Jul 16, 2013 4.903 4.915 4.792 4.885 1,287,096 +0.00(+0.00%)
Jul 15, 2013 4.855 4.903 4.849 4.885 588,329 +0.04(+0.81%)
Jul 12, 2013 4.930 4.930 4.792 4.846 738,959 -0.08(-1.59%)
Jul 11, 2013 4.846 4.927 4.834 4.924 1,004,801 +0.11(+2.25%)
Jul 10, 2013 4.786 4.825 4.668 4.816 1,195,276 +0.02(+0.31%)
Jul 09, 2013 4.792 4.896 4.786 4.801 1,469,502 +0.05(+1.08%)
Jul 08, 2013 4.756 4.849 4.734 4.750 1,028,442 -0.02(-0.32%)
Jul 05, 2013 4.777 4.777 4.560 4.765 2,004,832 +0.00(+0.00%)
Jul 03, 2013 4.762 4.786 4.656 4.765 753,406 +0.00(+0.00%)
Jul 02, 2013 4.801 4.846 4.762 4.765 842,162 -0.02(-0.50%)
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.