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 (%)
Mar 31, 2017 8.450 8.910 8.420 8.530 91,905 +0.04(+0.47%)
Mar 30, 2017 8.570 8.590 8.380 8.490 166,916 -0.11(-1.28%)
Mar 29, 2017 8.280 8.680 8.100 8.600 222,249 +0.32(+3.86%)
Mar 28, 2017 8.370 8.510 8.130 8.280 118,285 -0.15(-1.78%)
Mar 27, 2017 7.990 8.550 7.920 8.430 128,305 +0.45(+5.64%)
Mar 24, 2017 7.740 8.080 7.580 7.980 119,807 +0.17(+2.18%)
Mar 23, 2017 8.000 8.040 7.760 7.810 67,912 -0.18(-2.25%)
Mar 22, 2017 8.250 8.278 7.875 7.990 131,523 -0.25(-3.03%)
Mar 21, 2017 8.390 8.480 8.180 8.240 78,297 -0.13(-1.55%)
Mar 20, 2017 8.580 8.580 8.300 8.370 93,401 -0.21(-2.45%)
Mar 17, 2017 8.600 8.700 8.570 8.580 95,902 +0.00(+0.00%)
Mar 16, 2017 8.880 8.955 8.560 8.580 142,189 -0.32(-3.60%)
Mar 15, 2017 8.650 9.120 8.420 8.900 177,614 +0.26(+3.01%)
Mar 14, 2017 8.660 8.720 8.370 8.640 137,235 -0.08(-0.92%)
Mar 13, 2017 8.690 9.100 8.680 8.720 166,311 -0.02(-0.23%)
Mar 10, 2017 8.630 8.760 8.540 8.740 91,200 +0.14(+1.63%)
Mar 09, 2017 8.660 8.860 8.520 8.600 122,068 -0.09(-1.04%)
Mar 08, 2017 8.710 8.920 8.630 8.690 108,599 -0.01(-0.11%)
Mar 07, 2017 8.950 8.970 8.640 8.700 127,898 -0.29(-3.23%)
Mar 06, 2017 8.970 9.065 8.820 8.990 136,909 -0.01(-0.11%)
Mar 03, 2017 8.870 9.060 8.820 9.000 231,207 +0.09(+1.01%)
Mar 02, 2017 8.870 9.030 8.700 8.910 120,837 +0.00(+0.00%)
Mar 01, 2017 9.320 9.680 8.800 8.910 307,752 -0.26(-2.84%)
Feb 28, 2017 7.550 9.530 7.050 9.170 418,117 +1.58(+20.82%)
Feb 27, 2017 7.550 7.680 7.450 7.590 173,343 +0.01(+0.13%)
Feb 24, 2017 7.720 7.730 7.510 7.580 72,430 -0.16(-2.07%)
Feb 23, 2017 7.850 7.930 7.710 7.740 165,743 -0.12(-1.53%)
Feb 22, 2017 8.130 8.330 7.846 7.860 87,871 -0.29(-3.56%)
Feb 21, 2017 8.120 8.250 8.060 8.150 84,583 +0.04(+0.49%)
Feb 17, 2017 8.110 8.110 8.110 0 +0.05(+0.62%)
Feb 16, 2017 8.030 8.210 7.910 8.060 68,601 -0.05(-0.62%)
Feb 15, 2017 7.920 8.175 7.890 8.110 118,952 +0.19(+2.40%)
Feb 14, 2017 7.780 8.020 7.750 7.920 98,010 +0.14(+1.80%)
Feb 13, 2017 7.900 8.060 7.750 7.780 116,082 -0.12(-1.52%)
Feb 10, 2017 7.990 8.110 7.880 7.900 88,753 +0.00(+0.00%)
Feb 09, 2017 7.870 7.970 7.750 7.900 96,577 +0.11(+1.41%)
Feb 08, 2017 7.850 7.950 7.760 7.790 92,195 -0.16(-2.01%)
Feb 07, 2017 7.930 7.970 7.800 7.950 87,198 -0.02(-0.25%)
Feb 06, 2017 8.000 8.190 7.891 7.970 125,758 -0.20(-2.45%)
Feb 03, 2017 8.170 8.350 8.030 8.170 94,709 +0.14(+1.74%)
Feb 02, 2017 7.950 8.180 7.854 8.030 126,575 +0.02(+0.25%)
Feb 01, 2017 7.950 8.100 7.930 8.010 62,619 +0.06(+0.75%)
Jan 31, 2017 7.960 8.055 7.750 7.950 97,882 +0.00(+0.00%)
Jan 30, 2017 8.050 8.150 7.910 7.950 213,700 -0.16(-1.97%)
Jan 27, 2017 8.070 8.145 7.840 8.110 140,722 +0.03(+0.37%)
Jan 26, 2017 8.180 8.205 8.035 8.080 78,453 -0.08(-0.98%)
Jan 25, 2017 8.200 8.290 8.120 8.160 94,066 -0.01(-0.12%)
Jan 24, 2017 8.000 8.307 7.830 8.170 74,229 +0.22(+2.77%)
Jan 23, 2017 8.040 8.040 7.870 7.950 88,318 -0.10(-1.24%)
Jan 20, 2017 7.850 8.070 7.850 8.050 53,409 +0.20(+2.55%)
Jan 19, 2017 8.000 8.080 7.810 7.850 76,856 -0.12(-1.51%)
Jan 18, 2017 8.060 8.090 7.910 7.970 90,543 -0.03(-0.38%)
Jan 17, 2017 8.060 8.120 7.900 8.000 166,793 -0.09(-1.11%)
Jan 13, 2017 8.090 8.090 8.090 0 +0.09(+1.12%)
Jan 12, 2017 8.250 8.250 7.900 8.000 173,853 -0.26(-3.15%)
Jan 11, 2017 7.940 8.310 7.820 8.260 189,169 +0.34(+4.29%)
Jan 10, 2017 7.600 7.960 7.600 7.920 140,105 +0.36(+4.76%)
Jan 09, 2017 7.580 7.690 7.500 7.560 145,819 +0.02(+0.27%)
Jan 06, 2017 7.570 7.637 7.460 7.540 97,909 +0.00(+0.00%)
Jan 05, 2017 7.660 7.760 7.430 7.540 252,009 -0.15(-1.95%)
Jan 04, 2017 7.720 7.890 7.620 7.690 257,639 -0.03(-0.39%)
Jan 03, 2017 7.290 7.730 7.075 7.720 218,350 +0.48(+6.63%)
Dec 30, 2016 7.240 7.240 7.240 0 +0.38(+5.54%)
Dec 29, 2016 6.990 7.080 6.570 6.860 186,640 -0.14(-2.00%)
Dec 28, 2016 7.130 7.201 6.800 7.000 247,978 -0.16(-2.23%)
Dec 27, 2016 7.300 7.350 7.150 7.160 210,913 -0.14(-1.92%)
Dec 23, 2016 7.300 7.300 7.300 0 -0.04(-0.54%)
Dec 22, 2016 7.510 7.610 7.230 7.340 242,933 -0.15(-2.00%)
Dec 21, 2016 7.500 7.680 7.470 7.490 158,157 +0.02(+0.27%)
Dec 20, 2016 7.630 7.800 7.450 7.470 179,041 -0.17(-2.23%)
Dec 19, 2016 7.720 7.970 7.600 7.640 221,017 -0.06(-0.78%)
Dec 16, 2016 7.830 8.090 7.680 7.700 247,448 -0.10(-1.28%)
Dec 15, 2016 7.750 8.050 7.715 7.800 172,070 +0.03(+0.39%)
Dec 14, 2016 7.390 7.800 7.270 7.770 324,971 +0.36(+4.86%)
Dec 13, 2016 8.210 8.210 7.350 7.410 273,715 -0.81(-9.85%)
Dec 12, 2016 8.400 8.515 8.190 8.220 149,453 -0.18(-2.14%)
Dec 09, 2016 8.250 8.700 8.130 8.400 301,866 +0.08(+0.96%)
Dec 08, 2016 8.270 8.390 8.120 8.320 246,297 +0.12(+1.46%)
Dec 07, 2016 8.400 8.540 8.030 8.200 236,250 -0.32(-3.76%)
Dec 06, 2016 8.470 8.670 8.360 8.520 202,300 -0.05(-0.58%)
Dec 05, 2016 8.390 8.790 8.270 8.570 296,706 +0.15(+1.78%)
Dec 02, 2016 8.410 8.720 8.350 8.420 166,190 -0.10(-1.17%)
Dec 01, 2016 8.300 8.540 8.080 8.520 305,155 +0.13(+1.55%)
Nov 30, 2016 8.580 8.800 8.290 8.390 242,309 -0.30(-3.45%)
Nov 29, 2016 8.680 8.920 8.610 8.690 143,192 -0.11(-1.25%)
Nov 28, 2016 9.430 9.430 8.750 8.800 217,390 -0.77(-8.05%)
Nov 25, 2016 9.270 9.600 9.270 9.570 32,055 +0.30(+3.24%)
Nov 23, 2016 9.270 9.270 9.270 0 -0.16(-1.70%)
Nov 22, 2016 9.260 9.575 9.210 9.430 222,737 +0.18(+1.95%)
Nov 21, 2016 10.23 10.23 9.090 9.250 288,951 -0.87(-8.60%)
Nov 18, 2016 10.41 10.48 10.10 10.12 202,594 -0.32(-3.07%)
Nov 17, 2016 9.720 10.62 9.640 10.44 351,548 +0.69(+7.08%)
Nov 16, 2016 9.700 9.850 9.370 9.750 377,464 +0.59(+6.44%)
Nov 15, 2016 9.200 9.250 9.000 9.160 317,190 -0.12(-1.29%)
Nov 14, 2016 8.910 9.780 8.870 9.280 652,654 +0.41(+4.62%)
Nov 11, 2016 7.820 8.970 7.630 8.870 580,900 +1.24(+16.25%)
Nov 10, 2016 7.040 7.780 6.970 7.630 501,172 +0.59(+8.38%)
Nov 09, 2016 6.070 7.090 6.010 7.040 842,582 +0.04(+0.57%)
Nov 08, 2016 7.590 7.630 6.970 7.000 808,568 -0.60(-7.89%)
Nov 07, 2016 7.800 7.870 7.445 7.600 635,918 +0.09(+1.20%)
Nov 04, 2016 7.650 7.930 7.330 7.510 1,246,354 -0.29(-3.72%)
Nov 03, 2016 11.11 11.20 7.680 7.800 3,742,602 -8.09(-50.91%)
Nov 02, 2016 16.28 16.50 15.36 15.89 246,999 -0.39(-2.40%)
Nov 01, 2016 16.44 16.72 16.02 16.28 121,892 -0.11(-0.67%)
Oct 31, 2016 16.68 16.97 16.39 16.39 153,957 -0.29(-1.74%)
Oct 28, 2016 17.15 17.39 16.65 16.68 95,531 -0.37(-2.17%)
Oct 27, 2016 17.62 17.77 17.00 17.05 87,061 -0.52(-2.96%)
Oct 26, 2016 16.85 17.72 16.74 17.57 161,290 +0.61(+3.60%)
Oct 25, 2016 17.25 17.39 16.72 16.96 203,855 -0.50(-2.86%)
Oct 24, 2016 19.76 19.98 16.78 17.46 688,766 +0.58(+3.44%)
Oct 21, 2016 17.07 17.25 16.81 16.88 142,894 -0.37(-2.14%)
Oct 20, 2016 16.75 17.26 16.70 17.25 98,327 +0.34(+2.01%)
Oct 19, 2016 16.80 17.00 16.56 16.91 120,000 +0.04(+0.24%)
Oct 18, 2016 17.10 17.10 16.62 16.87 154,189 -0.05(-0.30%)
Oct 17, 2016 17.10 17.20 16.75 16.92 119,386 -0.19(-1.11%)
Oct 14, 2016 17.34 17.34 17.00 17.11 93,764 -0.14(-0.81%)
Oct 13, 2016 17.15 17.37 17.02 17.25 160,195 +0.04(+0.23%)
Oct 12, 2016 17.25 17.60 16.97 17.21 155,889 +0.04(+0.23%)
Oct 11, 2016 17.27 17.30 17.09 17.17 84,125 -0.20(-1.15%)
Oct 10, 2016 17.32 17.68 17.29 17.37 107,181 +0.21(+1.22%)
Oct 07, 2016 17.17 17.28 16.98 17.16 137,096 -0.01(-0.06%)
Oct 06, 2016 17.17 17.30 17.05 17.17 158,078 -0.07(-0.41%)
Oct 05, 2016 17.35 17.56 17.08 17.24 155,812 -0.11(-0.63%)
Oct 04, 2016 17.45 17.54 16.88 17.35 215,948 -0.26(-1.48%)
Oct 03, 2016 17.44 17.66 17.24 17.61 97,482 +0.22(+1.27%)
Sep 30, 2016 17.05 17.55 16.95 17.39 109,313 +0.41(+2.41%)
Sep 29, 2016 16.59 17.05 16.51 16.98 110,956 +0.33(+1.98%)
Sep 28, 2016 16.86 17.16 16.54 16.65 180,849 -0.22(-1.30%)
Sep 27, 2016 16.94 17.02 16.60 16.87 135,390 -0.02(-0.12%)
Sep 26, 2016 16.87 17.10 16.55 16.89 269,807 -0.15(-0.88%)
Sep 23, 2016 17.84 18.05 16.84 17.04 295,302 -0.88(-4.91%)
Sep 22, 2016 17.25 18.54 17.15 17.92 242,038 +0.83(+4.86%)
Sep 21, 2016 17.23 17.39 16.70 17.09 107,171 -0.03(-0.18%)
Sep 20, 2016 17.85 18.11 17.10 17.12 143,165 -0.66(-3.71%)
Sep 19, 2016 17.67 18.02 17.47 17.78 103,036 +0.28(+1.60%)
Sep 16, 2016 17.85 18.10 17.49 17.50 158,083 -0.41(-2.29%)
Sep 15, 2016 18.04 18.29 17.81 17.91 172,501 -0.20(-1.10%)
Sep 14, 2016 18.28 18.40 17.97 18.11 90,658 -0.12(-0.66%)
Sep 13, 2016 18.65 18.65 17.92 18.23 162,459 -0.48(-2.57%)
Sep 12, 2016 18.50 18.81 18.08 18.71 222,428 -0.01(-0.05%)
Sep 09, 2016 19.23 19.27 18.69 18.72 76,102 -0.71(-3.65%)
Sep 08, 2016 19.78 19.78 19.26 19.43 172,426 -0.34(-1.72%)
Sep 07, 2016 20.00 20.34 19.26 19.77 201,439 -0.41(-2.03%)
Sep 06, 2016 19.99 20.29 19.27 20.18 182,669 +0.13(+0.65%)
Sep 02, 2016 19.34 20.05 20.05 20.05 187,700 +0.79(+4.10%)
Sep 01, 2016 19.60 19.62 19.06 19.26 178,381 -0.30(-1.53%)
Aug 31, 2016 19.49 19.59 18.87 19.56 174,932 +0.25(+1.29%)
Aug 30, 2016 18.73 19.34 18.71 19.31 304,501 +0.54(+2.88%)
Aug 29, 2016 18.68 18.86 18.50 18.77 268,624 +0.28(+1.51%)
Aug 26, 2016 18.73 19.15 18.21 18.49 124,805 -0.18(-0.96%)
Aug 25, 2016 18.32 18.70 18.32 18.67 179,547 +0.22(+1.19%)
Aug 24, 2016 18.75 19.01 18.11 18.45 180,142 -0.31(-1.65%)
Aug 23, 2016 17.90 19.03 17.90 18.76 273,661 +0.95(+5.33%)
Aug 22, 2016 17.53 17.82 17.13 17.81 140,898 +0.52(+3.01%)
Aug 19, 2016 17.52 17.75 17.08 17.29 201,877 -0.31(-1.76%)
Aug 18, 2016 18.00 18.03 17.50 17.60 301,540 -0.40(-2.22%)
Aug 17, 2016 18.61 18.61 17.95 18.00 132,005 -0.28(-1.53%)
Aug 16, 2016 18.57 19.13 17.87 18.28 278,932 -0.27(-1.46%)
Aug 15, 2016 19.04 21.45 18.41 18.55 615,296 +1.20(+6.92%)
Aug 12, 2016 17.40 17.56 17.05 17.35 85,558 -0.10(-0.57%)
Aug 11, 2016 17.55 17.81 17.26 17.45 189,859 +0.28(+1.63%)
Aug 10, 2016 18.12 18.36 17.11 17.17 206,059 -0.88(-4.88%)
Aug 09, 2016 18.88 18.95 17.91 18.05 191,172 -0.76(-4.04%)
Aug 08, 2016 19.01 19.30 18.63 18.81 105,604 +0.02(+0.11%)
Aug 05, 2016 20.13 20.23 18.64 18.79 270,909 -1.23(-6.14%)
Aug 04, 2016 19.01 21.06 19.01 20.02 304,968 +0.06(+0.30%)
Aug 03, 2016 21.13 21.38 19.83 19.96 232,277 -1.30(-6.11%)
Aug 02, 2016 21.54 22.00 21.10 21.26 68,057 -0.24(-1.12%)
Aug 01, 2016 22.54 22.54 21.12 21.50 181,192 -1.17(-5.16%)
Jul 29, 2016 22.59 23.02 22.36 22.67 67,323 +0.00(+0.00%)
Jul 28, 2016 23.38 23.53 22.61 22.67 117,135 -0.85(-3.61%)
Jul 27, 2016 22.74 24.38 22.73 23.52 185,273 +0.77(+3.38%)
Jul 26, 2016 22.70 22.86 22.14 22.75 44,092 +0.13(+0.57%)
Jul 25, 2016 22.12 22.88 21.77 22.62 61,734 +0.52(+2.35%)
Jul 22, 2016 21.85 22.21 21.50 22.10 28,578 +0.25(+1.14%)
Jul 21, 2016 21.71 22.21 21.61 21.85 68,696 +0.01(+0.05%)
Jul 20, 2016 22.56 22.64 21.79 21.84 111,483 -0.75(-3.32%)
Jul 19, 2016 22.89 23.15 22.33 22.59 81,504 -0.44(-1.91%)
Jul 18, 2016 23.13 23.15 22.92 23.03 86,330 +0.04(+0.17%)
Jul 15, 2016 23.04 23.10 22.50 22.99 60,147 +0.07(+0.31%)
Jul 14, 2016 22.71 23.09 22.70 22.92 57,873 +0.48(+2.14%)
Jul 13, 2016 22.37 22.76 22.11 22.44 112,227 +0.02(+0.09%)
Jul 12, 2016 22.77 22.77 22.25 22.42 112,817 -0.07(-0.31%)
Jul 11, 2016 22.78 22.80 21.47 22.49 93,272 -0.16(-0.71%)
Jul 08, 2016 23.00 23.20 22.55 22.65 156,291 -0.12(-0.53%)
Jul 07, 2016 22.41 22.87 22.31 22.77 37,845 +0.49(+2.20%)
Jul 06, 2016 22.24 22.40 21.54 22.28 134,739 -0.22(-0.98%)
Jul 05, 2016 22.84 22.84 21.74 22.50 62,702 -0.24(-1.06%)
Jul 01, 2016 22.32 22.74 22.74 22.74 171,300 -0.08(-0.35%)
Jun 30, 2016 22.03 22.91 21.86 22.82 119,200 +0.82(+3.73%)
Jun 29, 2016 21.38 22.00 21.26 22.00 107,303 +0.92(+4.36%)
Jun 28, 2016 20.36 21.11 20.10 21.08 162,217 +1.05(+5.24%)
Jun 27, 2016 20.46 20.46 19.50 20.03 227,073 -0.72(-3.47%)
Jun 24, 2016 19.64 20.88 19.12 20.75 383,742 +0.26(+1.27%)
Jun 23, 2016 20.22 20.54 19.81 20.49 75,855 +0.55(+2.76%)
Jun 22, 2016 19.67 20.32 19.28 19.94 153,754 +0.30(+1.53%)
Jun 21, 2016 19.52 19.73 19.09 19.64 101,132 +0.08(+0.41%)
Jun 20, 2016 19.70 20.02 19.53 19.56 79,030 +0.32(+1.66%)
Jun 17, 2016 19.88 19.96 19.00 19.24 190,093 -0.64(-3.22%)
Jun 16, 2016 19.82 20.41 19.75 19.88 114,770 +0.01(+0.05%)
Jun 15, 2016 20.42 20.53 19.70 19.87 115,615 -0.03(-0.15%)
Jun 14, 2016 19.81 20.40 19.56 19.90 110,568 -0.06(-0.30%)
Jun 13, 2016 20.04 20.73 19.73 19.96 115,608 -0.20(-0.99%)
Jun 10, 2016 20.87 20.87 20.01 20.16 114,091 -0.93(-4.41%)
Jun 09, 2016 21.42 21.46 20.77 21.09 136,666 -0.49(-2.27%)
Jun 08, 2016 22.21 22.31 21.46 21.58 207,074 -0.70(-3.14%)
Jun 07, 2016 21.71 22.48 21.60 22.28 129,516 +0.51(+2.34%)
Jun 06, 2016 21.39 21.96 20.99 21.77 167,181 +0.28(+1.30%)
Jun 03, 2016 22.13 22.50 21.46 21.49 101,547 -0.70(-3.15%)
Jun 02, 2016 22.15 22.50 21.73 22.19 169,194 -0.02(-0.09%)
Jun 01, 2016 21.08 22.21 21.08 22.21 269,594 +0.70(+3.25%)
May 31, 2016 21.52 21.80 21.27 21.51 80,505 +0.12(+0.56%)
May 27, 2016 20.60 21.39 21.39 21.39 171,600 +0.72(+3.48%)
May 26, 2016 21.28 21.57 20.58 20.67 121,590 -0.53(-2.50%)
May 25, 2016 21.58 22.45 21.04 21.20 370,729 +0.31(+1.48%)
May 24, 2016 20.00 21.00 19.55 20.89 120,330 +0.90(+4.50%)
May 23, 2016 19.81 20.23 19.42 19.99 95,896 +0.14(+0.71%)
May 20, 2016 19.60 20.16 19.16 19.85 54,409 +0.22(+1.12%)
May 19, 2016 19.82 19.83 19.49 19.63 86,444 -0.24(-1.21%)
May 18, 2016 19.70 20.14 19.58 19.87 97,916 +0.15(+0.76%)
May 17, 2016 20.61 20.61 19.39 19.72 149,000 -0.82(-3.99%)
May 16, 2016 20.49 20.67 20.16 20.54 128,001 +0.08(+0.39%)
May 13, 2016 20.35 20.72 20.27 20.46 71,005 +0.11(+0.54%)
May 12, 2016 21.45 21.81 20.32 20.35 134,990 -1.04(-4.86%)
May 11, 2016 21.58 21.71 21.16 21.39 44,297 -0.28(-1.29%)
May 10, 2016 21.76 22.46 20.74 21.67 161,959 +0.14(+0.65%)
May 09, 2016 21.34 21.94 20.78 21.53 115,742 +0.19(+0.89%)
May 06, 2016 21.32 21.84 21.16 21.34 148,874 -0.16(-0.74%)
May 05, 2016 21.15 22.54 20.72 21.50 464,244 +1.97(+10.09%)
May 04, 2016 20.42 20.48 19.44 19.53 112,262 -0.86(-4.22%)
May 03, 2016 19.84 20.56 19.60 20.39 81,523 +0.33(+1.65%)
May 02, 2016 20.53 20.53 19.58 20.06 152,641 -0.53(-2.57%)
Apr 29, 2016 20.59 20.67 19.73 20.59 137,904 -0.08(-0.39%)
Apr 28, 2016 20.52 21.03 20.51 20.67 210,377 +0.21(+1.03%)
Apr 27, 2016 20.07 20.51 19.93 20.46 88,539 +0.28(+1.39%)
Apr 26, 2016 19.93 20.31 19.89 20.18 111,728 +0.22(+1.10%)
Apr 25, 2016 20.90 20.90 19.82 19.96 77,923 -0.67(-3.25%)
Apr 22, 2016 20.19 20.95 20.19 20.63 121,265 +0.52(+2.59%)
Apr 21, 2016 20.68 20.94 20.07 20.11 92,220 -0.45(-2.19%)
Apr 20, 2016 19.52 20.90 19.45 20.56 201,175 +1.01(+5.17%)
Apr 19, 2016 19.35 19.69 18.99 19.55 101,849 +0.53(+2.79%)
Apr 18, 2016 19.08 19.37 18.83 19.02 134,194 -0.28(-1.45%)
Apr 15, 2016 19.89 19.89 19.13 19.30 131,688 -0.57(-2.87%)
Apr 14, 2016 19.15 20.01 18.85 19.87 220,254 +0.34(+1.74%)
Apr 13, 2016 18.50 19.77 18.50 19.53 208,167 +1.09(+5.91%)
Apr 12, 2016 18.25 18.64 17.70 18.44 146,809 +0.19(+1.04%)
Apr 11, 2016 18.72 18.72 17.87 18.25 135,463 -0.44(-2.35%)
Apr 08, 2016 19.11 19.37 18.50 18.69 302,626 -0.33(-1.74%)
Apr 07, 2016 18.41 19.52 18.41 19.02 244,085 +0.45(+2.42%)
Apr 06, 2016 18.95 19.04 17.81 18.57 293,095 +0.10(+0.54%)
Apr 05, 2016 19.92 20.27 18.01 18.47 282,488 -1.64(-8.16%)
Apr 04, 2016 20.97 20.97 19.64 20.11 202,669 -0.26(-1.28%)
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.