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

Ares Acquisition Corp Cl A (NY: AAC )

10.79 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 6, 2023 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 (%)
Aug 30, 2019 0.6500 0.6700 0.5300 0.6000 495,100 -0.09(-12.47%)
Aug 29, 2019 0.6100 0.7799 0.6100 0.6855 705,187 +0.10(+16.27%)
Aug 28, 2019 0.5899 0.6000 0.5300 0.5896 294,022 +0.03(+6.23%)
Aug 27, 2019 0.5955 0.6000 0.5203 0.5550 180,036 -0.04(-6.75%)
Aug 26, 2019 0.5731 0.6000 0.5500 0.5952 132,287 +0.01(+0.88%)
Aug 23, 2019 0.5990 0.6200 0.5630 0.5900 182,900 -0.04(-6.35%)
Aug 22, 2019 0.6320 0.6500 0.5652 0.6300 258,172 +0.00(+0.56%)
Aug 21, 2019 0.6500 0.6700 0.6034 0.6265 152,996 -0.02(-3.62%)
Aug 20, 2019 0.6453 0.6697 0.6116 0.6500 108,789 +0.00(+0.00%)
Aug 19, 2019 0.6200 0.6701 0.6030 0.6500 286,086 +0.05(+8.33%)
Aug 16, 2019 0.6500 0.6634 0.5500 0.6000 385,000 -0.02(-3.05%)
Aug 15, 2019 0.6892 0.7000 0.5000 0.6189 1,436,268 -0.05(-7.63%)
Aug 14, 2019 0.8100 0.8100 0.6600 0.6700 422,163 -0.14(-17.29%)
Aug 13, 2019 0.7700 0.8500 0.7700 0.8101 53,244 -0.01(-1.04%)
Aug 12, 2019 0.8860 0.8989 0.7900 0.8186 65,269 -0.06(-7.00%)
Aug 09, 2019 1.000 1.000 0.8500 0.8802 149,300 +0.01(+0.82%)
Aug 08, 2019 0.8151 0.9400 0.8150 0.8730 101,187 +0.06(+7.78%)
Aug 07, 2019 0.7938 0.8299 0.7900 0.8100 81,997 +0.01(+1.25%)
Aug 06, 2019 0.7500 0.8700 0.7300 0.8000 152,421 +0.05(+6.67%)
Aug 05, 2019 0.9100 0.9300 0.7000 0.7500 245,591 -0.13(-14.64%)
Aug 02, 2019 0.8702 0.9200 0.8550 0.8786 64,000 -0.00(-0.45%)
Aug 01, 2019 0.9830 1.030 0.8600 0.8826 186,581 -0.10(-10.21%)
Jul 31, 2019 0.9961 1.020 0.9701 0.9830 91,252 -0.01(-0.71%)
Jul 30, 2019 0.9715 1.000 0.9389 0.9900 57,601 +0.01(+1.38%)
Jul 29, 2019 0.9900 1.020 0.9556 0.9765 102,474 -0.01(-1.15%)
Jul 26, 2019 1.020 1.030 0.9601 0.9879 96,700 -0.03(-3.15%)
Jul 25, 2019 1.060 1.060 0.9515 1.020 82,152 -0.04(-3.77%)
Jul 24, 2019 0.9710 1.065 0.9710 1.060 61,502 +0.08(+8.16%)
Jul 23, 2019 0.9205 0.9860 0.9200 0.9800 219,428 +0.07(+7.70%)
Jul 22, 2019 0.9700 1.020 0.8800 0.9099 127,675 -0.05(-5.12%)
Jul 19, 2019 1.030 1.066 0.9500 0.9590 99,400 -0.06(-5.98%)
Jul 18, 2019 1.210 1.210 1.000 1.020 205,428 -0.17(-14.29%)
Jul 17, 2019 1.140 1.210 1.140 1.190 128,104 +0.04(+3.48%)
Jul 16, 2019 1.150 1.152 1.100 1.150 185,785 -0.01(-0.86%)
Jul 15, 2019 1.190 1.200 1.150 1.160 98,832 -0.04(-3.33%)
Jul 12, 2019 1.290 1.292 1.170 1.200 143,400 -0.07(-5.51%)
Jul 11, 2019 1.270 1.340 1.210 1.270 142,853 +0.03(+2.42%)
Jul 10, 2019 1.260 1.310 1.180 1.240 247,758 -0.02(-1.59%)
Jul 09, 2019 1.210 1.670 1.170 1.260 1,215,204 +0.07(+5.88%)
Jul 08, 2019 1.080 1.190 1.080 1.190 262,415 +0.11(+10.19%)
Jul 05, 2019 1.090 1.140 0.9779 1.080 349,100 -0.01(-0.92%)
Jul 03, 2019 1.050 1.090 1.000 1.090 184,700 +0.06(+5.83%)
Jul 02, 2019 0.9000 1.040 0.8800 1.030 577,288 +0.13(+14.44%)
Jul 01, 2019 0.8600 0.9100 0.8600 0.9000 119,147 +0.04(+4.65%)
Jun 28, 2019 0.8600 0.8900 0.8010 0.8600 1,712,900 +0.03(+3.59%)
Jun 27, 2019 0.8651 0.8800 0.8221 0.8302 414,634 -0.03(-2.96%)
Jun 26, 2019 0.8000 0.9182 0.8000 0.8555 629,517 +0.07(+8.29%)
Jun 25, 2019 0.7270 0.8900 0.6720 0.7900 803,177 +0.09(+12.84%)
Jun 24, 2019 0.6700 0.7650 0.6600 0.7001 460,012 +0.00(+0.65%)
Jun 21, 2019 0.6836 0.7259 0.6600 0.6956 482,400 +0.04(+5.39%)
Jun 20, 2019 0.7000 0.7300 0.6524 0.6600 724,426 -0.01(-1.73%)
Jun 19, 2019 0.6981 0.7245 0.6530 0.6716 437,372 -0.02(-2.67%)
Jun 18, 2019 0.7100 0.8000 0.6401 0.6900 827,089 -0.03(-3.81%)
Jun 17, 2019 0.7000 0.7482 0.6988 0.7173 368,178 +0.02(+2.65%)
Jun 14, 2019 0.7491 0.7491 0.6208 0.6988 1,410,700 -0.04(-5.96%)
Jun 13, 2019 0.7500 0.7700 0.7100 0.7431 367,684 +0.01(+1.64%)
Jun 12, 2019 0.8000 0.8079 0.7100 0.7311 790,759 -0.06(-7.58%)
Jun 11, 2019 0.8242 0.8484 0.7822 0.7911 453,506 -0.03(-3.82%)
Jun 10, 2019 0.9200 0.9499 0.7843 0.8225 692,672 -0.10(-10.59%)
Jun 07, 2019 0.9234 0.9648 0.8800 0.9199 486,900 +0.01(+0.55%)
Jun 06, 2019 0.9848 0.9848 0.8900 0.9149 277,599 -0.07(-7.21%)
Jun 05, 2019 1.070 1.095 0.9720 0.9860 194,374 -0.06(-6.10%)
Jun 04, 2019 1.020 1.080 0.9900 1.050 196,508 +0.04(+3.96%)
Jun 03, 2019 0.9451 1.100 0.9451 1.010 484,997 +0.11(+12.21%)
May 31, 2019 1.050 1.050 0.8100 0.9001 960,800 -0.16(-15.08%)
May 30, 2019 1.100 1.105 0.9800 1.060 1,207,399 -0.05(-4.50%)
May 29, 2019 1.200 1.247 1.090 1.110 293,022 -0.13(-10.48%)
May 28, 2019 1.090 1.270 1.050 1.240 356,023 +0.14(+12.73%)
May 24, 2019 1.300 1.310 1.050 1.100 808,900 -0.20(-15.38%)
May 23, 2019 1.170 1.530 1.060 1.300 1,251,473 +0.14(+12.07%)
May 22, 2019 1.300 1.350 1.110 1.160 636,171 -0.12(-9.38%)
May 21, 2019 1.390 1.420 1.280 1.280 333,746 -0.11(-7.91%)
May 20, 2019 1.360 1.430 1.300 1.390 400,471 -0.06(-4.14%)
May 17, 2019 1.650 1.696 1.440 1.450 438,800 -0.24(-14.20%)
May 16, 2019 1.660 1.800 1.640 1.690 497,220 +0.04(+2.42%)
May 15, 2019 1.530 1.720 1.500 1.650 397,236 +0.11(+7.14%)
May 14, 2019 1.670 1.670 1.520 1.540 204,479 -0.13(-7.78%)
May 13, 2019 1.700 1.737 1.630 1.670 103,597 -0.06(-3.47%)
May 10, 2019 1.890 1.980 1.700 1.730 200,700 -0.17(-8.95%)
May 09, 2019 1.650 2.100 1.650 1.900 279,490 +0.04(+2.15%)
May 08, 2019 2.000 2.000 1.800 1.860 89,341 -0.13(-6.53%)
May 07, 2019 1.940 2.100 1.910 1.990 167,134 +0.02(+1.02%)
May 06, 2019 1.900 1.990 1.760 1.970 142,436 +0.00(+0.00%)
May 03, 2019 1.630 2.450 1.630 1.970 966,800 +0.35(+21.60%)
May 02, 2019 1.630 1.690 1.600 1.620 41,785 -0.01(-0.61%)
May 01, 2019 1.640 1.660 1.590 1.630 59,993 +0.02(+1.24%)
Apr 30, 2019 1.720 1.720 1.570 1.610 119,540 -0.11(-6.40%)
Apr 29, 2019 1.640 1.750 1.630 1.720 87,358 +0.08(+4.88%)
Apr 26, 2019 1.590 1.660 1.525 1.640 85,500 +0.07(+4.46%)
Apr 25, 2019 1.510 1.600 1.435 1.570 244,456 +0.03(+1.95%)
Apr 24, 2019 1.610 1.610 1.490 1.540 211,380 -0.08(-4.94%)
Apr 23, 2019 1.490 1.630 1.360 1.620 398,877 +0.16(+10.96%)
Apr 22, 2019 1.610 1.630 1.400 1.460 246,168 -0.10(-6.41%)
Apr 18, 2019 1.740 1.740 1.550 1.560 379,500 -0.18(-10.34%)
Apr 17, 2019 1.820 1.861 1.740 1.740 138,094 +0.00(+0.00%)
Apr 16, 2019 1.980 2.000 1.705 1.740 556,092 -0.40(-18.69%)
Apr 15, 2019 2.070 2.170 2.000 2.140 170,568 +0.05(+2.39%)
Apr 12, 2019 2.030 2.120 1.965 2.090 95,100 +0.09(+4.50%)
Apr 11, 2019 2.180 2.200 1.970 2.000 102,476 -0.16(-7.41%)
Apr 10, 2019 2.110 2.180 2.060 2.160 109,737 +0.06(+2.86%)
Apr 09, 2019 2.060 2.130 1.970 2.100 79,707 +0.04(+1.94%)
Apr 08, 2019 2.040 2.070 1.980 2.060 97,919 +0.01(+0.49%)
Apr 05, 2019 2.010 2.150 2.000 2.050 52,600 +0.06(+3.02%)
Apr 04, 2019 2.060 2.060 1.970 1.990 90,965 -0.08(-3.86%)
Apr 03, 2019 2.040 2.090 2.000 2.070 97,957 +0.06(+2.99%)
Apr 02, 2019 2.120 2.120 1.880 2.010 177,801 -0.10(-4.74%)
Apr 01, 2019 1.890 2.140 1.890 2.110 303,718 +0.27(+14.67%)
Mar 29, 2019 1.780 1.860 1.710 1.840 124,900 +0.08(+4.55%)
Mar 28, 2019 1.830 1.850 1.750 1.760 134,554 -0.04(-2.22%)
Mar 27, 2019 1.800 1.850 1.715 1.800 191,436 -0.01(-0.55%)
Mar 26, 2019 2.060 2.068 1.760 1.810 293,651 -0.20(-9.95%)
Mar 25, 2019 2.120 2.170 2.000 2.010 156,561 -0.13(-6.07%)
Mar 22, 2019 2.310 2.330 2.030 2.140 213,200 -0.18(-7.76%)
Mar 21, 2019 2.310 2.370 2.300 2.320 73,881 +0.01(+0.43%)
Mar 20, 2019 2.400 2.480 2.290 2.310 309,320 -0.10(-4.15%)
Mar 19, 2019 2.460 2.510 2.400 2.410 103,940 -0.05(-2.03%)
Mar 18, 2019 2.480 2.550 2.390 2.460 144,997 -0.03(-1.20%)
Mar 15, 2019 2.640 2.683 2.370 2.490 372,400 -0.15(-5.68%)
Mar 14, 2019 2.730 2.735 2.630 2.640 62,761 -0.10(-3.65%)
Mar 13, 2019 2.790 2.810 2.350 2.740 365,387 -0.01(-0.36%)
Mar 12, 2019 2.570 2.795 2.570 2.750 301,655 +0.19(+7.42%)
Mar 11, 2019 2.330 2.600 2.310 2.560 138,079 +0.25(+10.82%)
Mar 08, 2019 2.300 2.340 2.273 2.310 66,100 -0.02(-0.86%)
Mar 07, 2019 2.350 2.380 2.240 2.330 181,622 -0.03(-1.27%)
Mar 06, 2019 2.580 2.580 2.260 2.360 317,409 -0.23(-8.88%)
Mar 05, 2019 2.550 2.650 2.520 2.590 105,099 +0.05(+1.97%)
Mar 04, 2019 2.870 2.870 2.501 2.540 262,425 -0.33(-11.50%)
Mar 01, 2019 2.600 2.870 2.570 2.870 153,100 +0.32(+12.55%)
Feb 28, 2019 2.810 2.810 2.420 2.550 270,171 -0.27(-9.57%)
Feb 27, 2019 3.030 3.050 2.638 2.820 313,503 -0.20(-6.62%)
Feb 26, 2019 3.090 3.140 2.970 3.020 167,772 -0.07(-2.27%)
Feb 25, 2019 2.980 3.160 2.980 3.090 229,187 +0.11(+3.69%)
Feb 22, 2019 2.940 3.030 2.885 2.980 152,400 +0.04(+1.36%)
Feb 21, 2019 3.120 3.150 2.870 2.940 329,358 -0.18(-5.77%)
Feb 20, 2019 2.970 3.220 2.970 3.120 411,188 +0.14(+4.70%)
Feb 19, 2019 2.970 3.020 2.940 2.980 93,884 +0.01(+0.34%)
Feb 15, 2019 2.990 3.000 2.890 2.970 184,600 +0.00(+0.00%)
Feb 14, 2019 3.010 3.090 2.900 2.970 197,850 +0.00(+0.00%)
Feb 13, 2019 2.770 3.010 2.760 2.970 257,629 +0.20(+7.22%)
Feb 12, 2019 2.680 2.800 2.620 2.770 206,514 +0.04(+1.47%)
Feb 11, 2019 2.850 2.990 2.610 2.730 373,699 -0.07(-2.50%)
Feb 08, 2019 2.720 3.000 2.700 2.800 500,300 +0.04(+1.45%)
Feb 07, 2019 2.680 2.780 2.510 2.760 186,834 +0.04(+1.47%)
Feb 06, 2019 2.800 2.805 2.600 2.720 198,222 -0.02(-0.73%)
Feb 05, 2019 2.600 2.794 2.550 2.740 328,673 +0.15(+5.79%)
Feb 04, 2019 2.450 2.890 2.420 2.590 459,440 +0.15(+6.15%)
Feb 01, 2019 2.470 2.470 2.340 2.440 95,600 +0.02(+0.83%)
Jan 31, 2019 2.270 2.470 2.260 2.420 234,603 +0.12(+5.22%)
Jan 30, 2019 2.300 2.410 2.220 2.300 149,178 +0.04(+1.77%)
Jan 29, 2019 2.220 2.340 2.020 2.260 294,168 +0.04(+1.80%)
Jan 28, 2019 2.370 2.400 2.200 2.220 192,091 -0.16(-6.72%)
Jan 25, 2019 2.310 2.505 2.310 2.380 137,600 +0.11(+4.85%)
Jan 24, 2019 2.530 2.530 2.240 2.270 215,959 -0.24(-9.56%)
Jan 23, 2019 2.520 2.600 2.490 2.510 149,212 +0.05(+2.03%)
Jan 22, 2019 2.770 2.790 2.450 2.460 293,790 -0.31(-11.19%)
Jan 18, 2019 2.670 2.780 2.630 2.770 189,400 +0.11(+4.14%)
Jan 17, 2019 2.740 2.780 2.600 2.660 159,354 -0.11(-3.97%)
Jan 16, 2019 2.840 2.930 2.750 2.770 127,054 -0.04(-1.42%)
Jan 15, 2019 2.940 3.320 2.610 2.810 658,902 -0.12(-4.10%)
Jan 14, 2019 2.410 2.970 2.263 2.930 1,029,329 +0.49(+20.08%)
Jan 11, 2019 2.210 2.460 2.150 2.440 337,400 +0.19(+8.44%)
Jan 10, 2019 2.400 2.470 2.140 2.250 287,125 -0.17(-7.02%)
Jan 09, 2019 2.240 2.590 2.240 2.420 330,828 +0.17(+7.56%)
Jan 08, 2019 2.320 2.490 2.090 2.250 547,478 -0.02(-0.88%)
Jan 07, 2019 1.860 2.350 1.860 2.270 410,782 +0.41(+22.04%)
Jan 04, 2019 1.640 2.100 1.640 1.860 576,600 +0.28(+17.72%)
Jan 03, 2019 1.610 1.675 1.570 1.580 147,054 -0.05(-3.07%)
Jan 02, 2019 1.400 1.760 1.330 1.630 379,927 +0.23(+16.43%)
Dec 31, 2018 1.450 1.510 1.390 1.400 519,300 -0.01(-0.71%)
Dec 28, 2018 1.480 1.530 1.400 1.410 403,000 -0.08(-5.37%)
Dec 27, 2018 1.680 1.710 1.490 1.490 263,394 -0.18(-10.78%)
Dec 26, 2018 1.550 1.700 1.530 1.670 240,748 +0.15(+9.87%)
Dec 24, 2018 1.610 1.610 1.520 1.520 156,200 -0.04(-2.56%)
Dec 21, 2018 1.630 1.630 1.550 1.560 264,500 -0.07(-4.29%)
Dec 20, 2018 1.790 1.795 1.630 1.630 391,381 -0.15(-8.43%)
Dec 19, 2018 1.980 1.980 1.770 1.780 376,857 -0.18(-9.18%)
Dec 18, 2018 2.000 2.020 1.950 1.960 181,939 -0.01(-0.51%)
Dec 17, 2018 2.180 2.180 1.930 1.970 334,006 -0.19(-8.80%)
Dec 14, 2018 2.360 2.400 2.130 2.160 283,400 -0.21(-8.86%)
Dec 13, 2018 2.420 2.431 2.270 2.370 256,962 -0.04(-1.66%)
Dec 12, 2018 2.760 2.830 2.400 2.410 416,029 -0.33(-12.04%)
Dec 11, 2018 2.300 2.750 2.250 2.740 964,704 +0.48(+21.24%)
Dec 10, 2018 2.130 2.310 2.130 2.260 285,525 +0.11(+5.12%)
Dec 07, 2018 2.030 2.230 2.000 2.150 507,800 +0.12(+5.91%)
Dec 06, 2018 2.120 2.120 1.920 2.030 791,918 -0.08(-3.79%)
Dec 04, 2018 2.330 2.360 2.080 2.110 289,200 -0.21(-9.05%)
Dec 03, 2018 2.160 2.350 2.060 2.320 410,989 +0.35(+17.77%)
Nov 30, 2018 2.000 2.100 1.950 1.970 253,900 -0.03(-1.50%)
Nov 29, 2018 2.240 2.270 1.990 2.000 487,621 -0.05(-2.44%)
Nov 28, 2018 2.000 2.070 1.933 2.050 405,616 +0.05(+2.50%)
Nov 27, 2018 1.990 2.010 1.940 2.000 247,338 +0.01(+0.50%)
Nov 26, 2018 2.000 2.050 1.950 1.990 472,398 -0.01(-0.50%)
Nov 23, 2018 2.000 2.240 1.980 2.000 427,000 +0.00(+0.00%)
Nov 21, 2018 2.000 2.000 2.000 0 +0.07(+3.63%)
Nov 20, 2018 1.970 1.990 1.700 1.930 575,147 -0.04(-2.03%)
Nov 19, 2018 2.010 2.030 1.960 1.970 705,284 -0.02(-1.01%)
Nov 16, 2018 2.360 2.400 1.890 1.990 881,300 -0.37(-15.68%)
Nov 15, 2018 2.310 2.410 2.310 2.360 355,368 +0.03(+1.29%)
Nov 14, 2018 2.450 2.490 2.310 2.330 279,458 -0.11(-4.51%)
Nov 13, 2018 2.790 2.820 2.160 2.440 1,127,887 -0.32(-11.59%)
Nov 12, 2018 3.000 3.000 2.670 2.760 474,759 -0.23(-7.69%)
Nov 09, 2018 2.970 3.030 2.865 2.990 524,800 -0.01(-0.33%)
Nov 08, 2018 3.000 3.130 2.680 3.000 821,359 +0.01(+0.33%)
Nov 07, 2018 3.260 3.640 2.970 2.990 1,325,740 +0.03(+1.01%)
Nov 06, 2018 3.770 3.940 2.800 2.960 2,919,842 -2.35(-44.26%)
Nov 05, 2018 5.750 5.850 5.240 5.310 272,960 -0.44(-7.65%)
Nov 02, 2018 5.990 6.100 5.750 5.750 200,400 -0.27(-4.49%)
Nov 01, 2018 5.570 6.220 5.530 6.020 233,381 +0.51(+9.26%)
Oct 31, 2018 5.480 5.675 4.910 5.510 823,811 +0.05(+0.92%)
Oct 30, 2018 6.600 6.600 5.380 5.460 480,752 -1.08(-16.51%)
Oct 29, 2018 6.740 6.900 6.520 6.540 250,451 -0.12(-1.80%)
Oct 26, 2018 6.750 6.760 6.600 6.660 334,600 -0.18(-2.63%)
Oct 25, 2018 6.880 6.940 6.700 6.840 219,991 +0.00(+0.00%)
Oct 24, 2018 6.840 6.990 6.820 6.840 456,550 +0.00(+0.00%)
Oct 23, 2018 6.980 7.016 6.750 6.840 109,535 -0.25(-3.53%)
Oct 22, 2018 6.960 7.240 6.930 7.090 117,223 +0.17(+2.46%)
Oct 19, 2018 6.900 7.310 6.900 6.920 128,400 +0.02(+0.29%)
Oct 18, 2018 6.880 6.970 6.850 6.900 135,549 +0.03(+0.44%)
Oct 17, 2018 6.910 7.000 6.780 6.870 138,774 -0.02(-0.29%)
Oct 16, 2018 6.900 6.950 6.500 6.890 333,864 -0.12(-1.71%)
Oct 15, 2018 6.880 7.200 6.880 7.010 74,958 +0.09(+1.30%)
Oct 12, 2018 7.010 7.070 6.860 6.920 168,400 +0.02(+0.29%)
Oct 11, 2018 6.980 7.130 6.860 6.900 89,896 -0.10(-1.43%)
Oct 10, 2018 7.130 7.300 6.970 7.000 93,405 -0.11(-1.55%)
Oct 09, 2018 7.050 7.360 7.000 7.110 94,909 +0.03(+0.42%)
Oct 08, 2018 6.970 7.140 6.970 7.080 103,412 +0.08(+1.14%)
Oct 05, 2018 7.060 7.140 6.910 7.000 99,600 -0.06(-0.85%)
Oct 04, 2018 7.580 7.580 6.940 7.060 127,016 -0.26(-3.55%)
Oct 03, 2018 6.940 7.340 6.800 7.320 130,758 +0.42(+6.09%)
Oct 02, 2018 7.420 7.430 6.870 6.900 196,705 -0.52(-7.01%)
Oct 01, 2018 7.690 7.990 7.400 7.420 120,009 -0.21(-2.75%)
Sep 28, 2018 7.260 7.740 7.200 7.630 140,500 +0.35(+4.81%)
Sep 27, 2018 7.190 7.410 7.100 7.280 467,052 +0.08(+1.11%)
Sep 26, 2018 7.320 7.350 7.050 7.200 128,991 -0.07(-0.96%)
Sep 25, 2018 7.250 7.400 7.200 7.270 114,145 +0.02(+0.28%)
Sep 24, 2018 7.400 7.410 7.200 7.250 114,038 -0.15(-2.03%)
Sep 21, 2018 7.160 7.460 7.090 7.400 271,400 +0.24(+3.35%)
Sep 20, 2018 6.780 7.230 6.780 7.160 330,893 +0.41(+6.07%)
Sep 19, 2018 7.240 7.360 6.720 6.750 317,730 -0.49(-6.77%)
Sep 18, 2018 7.360 7.600 7.230 7.240 120,165 -0.10(-1.36%)
Sep 17, 2018 7.440 7.540 7.210 7.340 152,460 -0.01(-0.14%)
Sep 14, 2018 7.570 7.720 7.320 7.350 162,900 -0.17(-2.26%)
Sep 13, 2018 7.630 7.660 7.440 7.520 185,145 -0.06(-0.79%)
Sep 12, 2018 7.350 7.610 7.200 7.580 168,409 +0.23(+3.13%)
Sep 11, 2018 7.110 7.410 7.070 7.350 168,921 +0.23(+3.23%)
Sep 10, 2018 7.790 7.790 7.070 7.120 155,761 -0.66(-8.48%)
Sep 07, 2018 7.980 8.090 7.770 7.780 202,200 -0.24(-2.99%)
Sep 06, 2018 8.050 8.170 7.890 8.020 239,041 -0.01(-0.12%)
Sep 05, 2018 8.500 8.500 7.700 8.030 334,419 -0.47(-5.53%)
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.