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

Ares Management LP (NY: ARES )

133.62 -0.11 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2016 14.05 14.10 13.39 13.84 117,019 -0.21(-1.47%)
Oct 28, 2016 14.17 14.22 13.84 14.05 23,717 -0.17(-1.16%)
Oct 27, 2016 13.93 14.30 13.64 14.22 42,662 +0.37(+2.69%)
Oct 26, 2016 13.97 14.42 13.84 13.84 55,175 -0.33(-2.33%)
Oct 25, 2016 14.01 14.30 13.93 14.17 53,684 +0.11(+0.76%)
Oct 24, 2016 14.17 14.30 13.51 14.07 99,458 -0.07(-0.47%)
Oct 21, 2016 14.01 14.38 13.97 14.13 10,932 +0.00(+0.00%)
Oct 20, 2016 14.34 14.48 13.89 14.13 58,157 -0.33(-2.29%)
Oct 19, 2016 14.84 15.00 13.93 14.46 99,684 -0.33(-2.23%)
Oct 18, 2016 14.79 14.88 14.51 14.79 24,212 +0.21(+1.42%)
Oct 17, 2016 15.08 15.08 14.46 14.59 29,632 -0.29(-1.94%)
Oct 14, 2016 15.66 15.66 14.88 14.88 25,687 -0.79(-5.01%)
Oct 13, 2016 15.43 15.66 14.94 15.66 35,672 +0.25(+1.61%)
Oct 12, 2016 15.41 15.56 15.06 15.41 13,664 +0.08(+0.54%)
Oct 11, 2016 15.30 15.74 14.95 15.33 28,110 +0.00(+0.00%)
Oct 10, 2016 15.17 15.33 15.02 15.33 19,567 +0.16(+1.04%)
Oct 07, 2016 15.58 15.71 14.80 15.18 99,015 -0.52(-3.32%)
Oct 06, 2016 15.16 15.77 14.93 15.70 47,060 +0.39(+2.54%)
Oct 05, 2016 14.94 15.31 14.92 15.31 14,835 +0.38(+2.55%)
Oct 04, 2016 14.96 15.17 14.73 14.93 34,334 +0.03(+0.22%)
Oct 03, 2016 14.46 15.04 14.25 14.89 33,114 +0.50(+3.50%)
Sep 30, 2016 15.33 15.64 14.37 14.39 91,433 -1.02(-6.65%)
Sep 29, 2016 15.62 16.15 14.93 15.41 87,272 -0.25(-1.58%)
Sep 28, 2016 15.46 15.69 15.25 15.66 39,849 +0.29(+1.88%)
Sep 27, 2016 15.55 15.70 15.18 15.37 25,155 -0.22(-1.43%)
Sep 26, 2016 15.29 15.60 15.29 15.60 28,006 +0.17(+1.07%)
Sep 23, 2016 15.45 15.61 15.20 15.43 10,769 +0.06(+0.38%)
Sep 22, 2016 15.22 15.53 15.18 15.37 27,129 +0.15(+0.98%)
Sep 21, 2016 15.83 15.83 14.96 15.22 29,337 -0.64(-4.06%)
Sep 20, 2016 15.75 15.87 15.52 15.87 25,956 +0.17(+1.05%)
Sep 19, 2016 15.56 15.70 15.37 15.70 25,142 +0.15(+0.96%)
Sep 16, 2016 15.27 15.56 15.27 15.56 16,350 +0.18(+1.18%)
Sep 15, 2016 15.46 15.49 15.13 15.37 17,735 +0.06(+0.38%)
Sep 14, 2016 15.38 15.60 15.08 15.32 47,074 -0.18(-1.17%)
Sep 13, 2016 15.12 15.65 15.08 15.50 52,312 +0.19(+1.24%)
Sep 12, 2016 15.04 15.31 14.88 15.31 34,246 +0.23(+1.54%)
Sep 09, 2016 14.98 15.08 14.88 15.08 29,178 -0.07(-0.44%)
Sep 08, 2016 14.93 15.21 14.75 15.14 61,165 +0.18(+1.22%)
Sep 07, 2016 15.12 15.33 14.88 14.96 45,595 -0.12(-0.82%)
Sep 06, 2016 14.88 15.28 14.87 15.08 40,903 +0.12(+0.77%)
Sep 02, 2016 15.77 14.97 14.97 14.97 64,486 -0.67(-4.28%)
Sep 01, 2016 15.01 15.70 15.01 15.64 58,082 +0.53(+3.50%)
Aug 31, 2016 14.86 15.29 14.86 15.11 73,038 +0.23(+1.56%)
Aug 30, 2016 14.55 14.88 14.54 14.88 42,261 +0.31(+2.10%)
Aug 29, 2016 14.57 14.63 14.23 14.57 21,798 +0.12(+0.80%)
Aug 26, 2016 14.48 14.55 14.44 14.46 6,809 +0.00(+0.03%)
Aug 25, 2016 14.56 14.65 14.34 14.45 21,502 -0.05(-0.37%)
Aug 24, 2016 14.49 14.65 14.32 14.51 32,445 -0.05(-0.34%)
Aug 23, 2016 14.52 14.70 14.34 14.56 27,812 -0.01(-0.06%)
Aug 22, 2016 14.27 14.65 14.14 14.56 49,562 +0.25(+1.73%)
Aug 19, 2016 14.51 14.73 14.32 14.32 30,986 -0.44(-2.97%)
Aug 18, 2016 14.88 14.88 14.57 14.75 66,046 -0.05(-0.34%)
Aug 17, 2016 14.85 14.88 14.54 14.80 49,352 -0.04(-0.28%)
Aug 16, 2016 14.56 14.88 14.48 14.84 19,422 +0.16(+1.07%)
Aug 15, 2016 14.50 14.82 14.46 14.69 45,387 +0.36(+2.48%)
Aug 12, 2016 14.17 14.81 13.98 14.33 142,392 +0.18(+1.29%)
Aug 11, 2016 14.16 14.41 14.03 14.15 57,550 +0.07(+0.47%)
Aug 10, 2016 13.84 14.22 13.84 14.08 29,238 +0.01(+0.06%)
Aug 09, 2016 14.67 14.67 13.94 14.08 43,915 -0.08(-0.58%)
Aug 08, 2016 14.37 14.56 14.16 14.16 39,542 -0.12(-0.81%)
Aug 05, 2016 14.34 14.46 14.15 14.27 37,732 +0.07(+0.52%)
Aug 04, 2016 14.15 14.38 14.07 14.20 51,251 +0.07(+0.53%)
Aug 03, 2016 14.01 14.31 13.89 14.13 42,181 +0.19(+1.36%)
Aug 02, 2016 14.25 14.35 13.79 13.94 27,475 -0.33(-2.32%)
Aug 01, 2016 14.31 14.46 14.05 14.27 108,724 -0.07(-0.52%)
Jul 29, 2016 14.30 14.39 14.26 14.34 64,013 +0.08(+0.58%)
Jul 28, 2016 14.13 14.32 14.09 14.26 78,273 +0.04(+0.29%)
Jul 27, 2016 14.34 14.46 14.13 14.22 81,109 -0.12(-0.86%)
Jul 26, 2016 13.73 14.45 13.60 14.34 86,798 +0.62(+4.52%)
Jul 25, 2016 13.39 14.38 13.23 13.72 209,176 +0.87(+6.75%)
Jul 22, 2016 12.39 12.85 12.26 12.85 15,934 +0.49(+3.94%)
Jul 21, 2016 12.22 12.40 12.08 12.36 25,799 +0.09(+0.74%)
Jul 20, 2016 12.27 12.27 12.10 12.27 45,306 -0.04(-0.34%)
Jul 19, 2016 12.55 12.55 12.23 12.32 16,441 -0.07(-0.60%)
Jul 18, 2016 12.34 12.44 12.20 12.39 20,870 -0.01(-0.07%)
Jul 15, 2016 12.30 12.54 12.12 12.40 21,572 +0.21(+1.69%)
Jul 14, 2016 12.60 12.74 11.88 12.19 29,795 -0.39(-3.09%)
Jul 13, 2016 12.45 12.71 12.27 12.58 40,874 +0.02(+0.20%)
Jul 12, 2016 12.68 12.75 12.44 12.55 56,220 -0.19(-1.49%)
Jul 11, 2016 12.61 12.79 12.53 12.74 35,975 +0.04(+0.33%)
Jul 08, 2016 11.94 12.71 12.21 12.70 63,637 +0.50(+4.06%)
Jul 07, 2016 11.89 12.24 11.74 12.21 75,447 +0.47(+4.01%)
Jul 06, 2016 11.58 11.90 11.57 11.74 38,694 +0.07(+0.57%)
Jul 05, 2016 11.57 11.86 11.41 11.67 127,222 -0.03(-0.28%)
Jul 01, 2016 11.62 11.70 11.70 11.70 68,963 +0.06(+0.50%)
Jun 30, 2016 11.32 11.72 10.95 11.65 65,970 +0.39(+3.45%)
Jun 29, 2016 10.21 11.36 10.21 11.26 65,406 +1.13(+11.18%)
Jun 28, 2016 10.22 10.48 9.984 10.12 92,997 -0.08(-0.81%)
Jun 27, 2016 11.11 11.12 10.08 10.21 55,193 -0.90(-8.11%)
Jun 24, 2016 11.02 11.23 10.95 11.11 41,103 -0.48(-4.14%)
Jun 23, 2016 11.38 11.74 11.38 11.59 103,233 +0.26(+2.34%)
Jun 22, 2016 11.52 11.55 11.25 11.32 47,157 -0.02(-0.22%)
Jun 21, 2016 11.12 11.41 10.97 11.35 53,562 +0.36(+3.31%)
Jun 20, 2016 11.08 11.16 10.92 10.98 15,998 +0.01(+0.07%)
Jun 17, 2016 11.14 11.19 10.93 10.98 26,909 -0.02(-0.23%)
Jun 16, 2016 11.08 11.27 10.91 11.00 30,083 -0.24(-2.13%)
Jun 15, 2016 11.09 11.65 10.92 11.24 29,792 +0.18(+1.64%)
Jun 14, 2016 11.32 11.46 10.96 11.06 20,322 -0.23(-2.05%)
Jun 13, 2016 11.33 11.58 11.20 11.29 177,609 -0.21(-1.80%)
Jun 10, 2016 11.21 11.60 11.08 11.50 25,716 +0.14(+1.24%)
Jun 09, 2016 11.57 11.57 11.28 11.36 20,136 -0.19(-1.65%)
Jun 08, 2016 11.74 12.20 11.49 11.55 75,612 -0.17(-1.48%)
Jun 07, 2016 11.71 11.82 11.60 11.72 39,968 -0.07(-0.56%)
Jun 06, 2016 11.57 11.80 11.57 11.79 74,107 +0.05(+0.42%)
Jun 03, 2016 11.65 11.74 11.57 11.74 27,691 -0.01(-0.07%)
Jun 02, 2016 11.65 11.91 11.65 11.74 69,819 +0.02(+0.14%)
Jun 01, 2016 11.62 11.75 11.57 11.73 32,995 +0.07(+0.64%)
May 31, 2016 11.74 11.92 11.65 11.65 30,738 -0.07(-0.63%)
May 27, 2016 11.45 11.73 11.73 11.73 86,506 +0.26(+2.31%)
May 26, 2016 11.74 11.84 11.46 11.46 40,440 -0.21(-1.84%)
May 25, 2016 11.56 11.79 11.47 11.68 28,769 +0.17(+1.44%)
May 24, 2016 11.74 11.74 11.33 11.51 32,520 -0.14(-1.21%)
May 23, 2016 11.59 11.74 11.29 11.65 28,425 +0.02(+0.21%)
May 20, 2016 11.38 11.75 11.30 11.63 37,380 +0.12(+1.08%)
May 19, 2016 11.64 11.64 11.27 11.51 26,449 -0.07(-0.57%)
May 18, 2016 11.21 11.70 11.07 11.57 35,684 +0.25(+2.19%)
May 17, 2016 11.31 11.49 11.12 11.32 25,516 +0.17(+1.48%)
May 16, 2016 11.34 11.41 11.03 11.16 28,923 -0.03(-0.30%)
May 13, 2016 11.53 11.65 11.12 11.19 23,287 -0.30(-2.59%)
May 12, 2016 11.57 11.72 11.49 11.49 17,447 -0.07(-0.64%)
May 11, 2016 11.61 11.72 11.51 11.56 20,376 -0.12(-1.06%)
May 10, 2016 11.62 11.74 11.59 11.69 22,998 -0.05(-0.42%)
May 09, 2016 11.77 11.81 11.61 11.74 33,138 +0.04(+0.35%)
May 06, 2016 11.70 11.74 11.58 11.70 15,147 +0.02(+0.21%)
May 05, 2016 11.76 12.14 11.50 11.67 57,016 -0.07(-0.63%)
May 04, 2016 12.04 12.27 11.61 11.74 40,809 -0.44(-3.60%)
May 03, 2016 12.21 12.26 11.90 12.18 34,174 -0.15(-1.21%)
May 02, 2016 12.09 12.33 11.95 12.33 29,147 +0.34(+2.83%)
Apr 29, 2016 12.40 12.46 11.91 11.99 35,066 -0.45(-3.65%)
Apr 28, 2016 12.72 13.01 12.36 12.45 42,224 -0.30(-2.33%)
Apr 27, 2016 12.83 12.83 12.58 12.74 22,152 -0.10(-0.77%)
Apr 26, 2016 12.75 12.89 12.74 12.84 35,421 +0.17(+1.37%)
Apr 25, 2016 12.46 12.74 12.43 12.67 24,120 +0.25(+2.00%)
Apr 22, 2016 12.58 13.19 12.40 12.42 133,762 -0.10(-0.79%)
Apr 21, 2016 12.76 12.81 12.26 12.52 38,609 -0.29(-2.26%)
Apr 20, 2016 12.69 12.87 12.61 12.81 21,751 +0.16(+1.24%)
Apr 19, 2016 12.77 12.96 12.60 12.65 34,243 -0.11(-0.84%)
Apr 18, 2016 12.40 12.80 12.33 12.76 37,086 +0.46(+3.76%)
Apr 15, 2016 12.32 12.40 12.21 12.30 26,275 +0.07(+0.61%)
Apr 14, 2016 12.16 12.27 12.12 12.22 34,291 +0.07(+0.61%)
Apr 13, 2016 12.22 12.22 12.05 12.15 32,600 -0.10(-0.81%)
Apr 12, 2016 12.15 12.27 12.03 12.25 28,812 +0.19(+1.58%)
Apr 11, 2016 12.08 12.29 11.85 12.06 25,250 -0.06(-0.48%)
Apr 08, 2016 12.03 12.13 12.00 12.12 20,754 -0.01(-0.07%)
Apr 07, 2016 12.10 12.40 12.02 12.13 56,038 +0.12(+1.03%)
Apr 06, 2016 12.41 12.52 12.00 12.00 17,551 -0.29(-2.35%)
Apr 05, 2016 12.30 12.55 12.00 12.29 37,762 -0.18(-1.46%)
Apr 04, 2016 12.65 12.81 12.39 12.47 41,096 -0.17(-1.37%)
Apr 01, 2016 12.56 12.74 12.46 12.65 52,974 -0.08(-0.65%)
Mar 31, 2016 12.52 12.73 12.41 12.73 75,990 +0.13(+1.05%)
Mar 30, 2016 12.47 12.81 12.32 12.60 60,424 +0.13(+1.06%)
Mar 29, 2016 11.81 12.52 11.64 12.46 49,435 +0.69(+5.90%)
Mar 28, 2016 11.71 11.80 11.55 11.77 27,926 +0.08(+0.71%)
Mar 24, 2016 11.28 11.69 11.69 11.69 69,568 +0.36(+3.21%)
Mar 23, 2016 11.57 11.57 11.29 11.32 23,258 -0.31(-2.63%)
Mar 22, 2016 11.55 11.82 11.43 11.63 30,832 +0.08(+0.72%)
Mar 21, 2016 11.52 11.56 11.31 11.55 22,307 +0.09(+0.79%)
Mar 18, 2016 11.55 11.57 11.34 11.46 27,142 -0.01(-0.07%)
Mar 17, 2016 11.45 11.58 11.32 11.46 45,288 +0.09(+0.80%)
Mar 16, 2016 11.46 11.77 11.37 11.37 80,477 -0.20(-1.71%)
Mar 15, 2016 11.64 11.64 11.16 11.57 288,837 -0.16(-1.34%)
Mar 14, 2016 11.34 11.93 11.24 11.73 73,787 +0.39(+3.43%)
Mar 11, 2016 11.15 11.53 11.14 11.34 53,738 +0.34(+3.08%)
Mar 10, 2016 10.60 11.24 10.50 11.00 96,144 +0.26(+2.39%)
Mar 09, 2016 10.66 11.32 10.03 10.74 289,865 +0.60(+5.95%)
Mar 08, 2016 10.51 10.63 9.894 10.14 121,947 -0.26(-2.46%)
Mar 07, 2016 10.48 10.60 10.34 10.40 31,230 -0.11(-1.02%)
Mar 04, 2016 10.29 10.65 10.14 10.51 49,463 +0.21(+2.09%)
Mar 03, 2016 10.37 10.54 10.25 10.29 57,748 -0.02(-0.24%)
Mar 02, 2016 10.12 10.42 10.01 10.31 86,901 +0.31(+3.06%)
Mar 01, 2016 9.943 10.32 9.860 10.01 51,180 +0.17(+1.76%)
Feb 29, 2016 10.08 10.11 9.704 9.836 45,479 -0.15(-1.49%)
Feb 26, 2016 9.712 10.41 9.712 9.984 133,816 +0.38(+3.96%)
Feb 25, 2016 9.505 9.646 9.414 9.604 32,768 +0.10(+1.04%)
Feb 24, 2016 9.545 9.579 9.340 9.505 21,306 +0.02(+0.26%)
Feb 23, 2016 9.654 9.724 9.373 9.480 83,440 -0.13(-1.38%)
Feb 22, 2016 9.679 9.786 9.356 9.612 23,972 +0.03(+0.35%)
Feb 19, 2016 9.836 9.836 9.579 9.579 72,203 -0.21(-2.19%)
Feb 18, 2016 9.918 9.943 9.753 9.794 102,823 -0.09(-0.92%)
Feb 17, 2016 9.918 9.960 9.761 9.885 84,919 -0.07(-0.75%)
Feb 16, 2016 9.720 9.960 9.622 9.960 53,792 +0.31(+3.17%)
Feb 12, 2016 9.075 9.654 9.654 9.654 22,987 +0.59(+6.47%)
Feb 11, 2016 9.100 9.179 8.968 9.067 50,406 +0.03(+0.37%)
Feb 10, 2016 9.117 9.522 8.893 9.034 19,895 -0.02(-0.18%)
Feb 09, 2016 8.976 9.331 8.893 9.050 53,681 -0.10(-1.08%)
Feb 08, 2016 9.125 9.150 8.984 9.150 104,178 +0.02(+0.18%)
Feb 05, 2016 9.191 9.191 9.100 9.133 24,324 -0.07(-0.81%)
Feb 04, 2016 9.174 9.264 9.166 9.207 43,064 +0.03(+0.36%)
Feb 03, 2016 9.174 9.241 9.125 9.174 64,745 +0.01(+0.09%)
Feb 02, 2016 9.307 9.307 8.993 9.166 73,075 -0.12(-1.33%)
Feb 01, 2016 9.637 9.670 9.290 9.290 36,588 -0.43(-4.42%)
Jan 29, 2016 9.728 9.988 9.654 9.720 60,756 +0.08(+0.86%)
Jan 28, 2016 9.869 10.08 9.604 9.637 45,935 -0.22(-2.26%)
Jan 27, 2016 9.695 9.984 9.695 9.860 41,868 +0.18(+1.88%)
Jan 26, 2016 9.331 9.852 9.331 9.679 38,307 +0.30(+3.17%)
Jan 25, 2016 9.571 9.588 9.282 9.381 53,655 -0.14(-1.48%)
Jan 22, 2016 9.298 9.629 9.298 9.522 50,129 +0.34(+3.69%)
Jan 21, 2016 9.430 9.633 9.141 9.183 137,667 -0.12(-1.24%)
Jan 20, 2016 9.158 9.422 9.092 9.298 99,298 +0.03(+0.36%)
Jan 19, 2016 9.092 9.290 9.092 9.265 90,054 +0.25(+2.75%)
Jan 15, 2016 9.298 9.017 9.017 9.017 630,833 -0.28(-3.02%)
Jan 14, 2016 9.455 9.505 9.166 9.298 715,653 -0.18(-1.92%)
Jan 13, 2016 9.604 9.670 9.365 9.480 429,809 +0.00(+0.00%)
Jan 12, 2016 9.819 9.852 9.315 9.480 123,794 -0.17(-1.80%)
Jan 11, 2016 9.621 9.736 9.505 9.654 84,236 -0.03(-0.34%)
Jan 08, 2016 9.819 9.902 9.563 9.687 53,734 -0.07(-0.76%)
Jan 07, 2016 9.778 9.877 9.530 9.761 152,525 -0.14(-1.42%)
Jan 06, 2016 10.37 10.48 9.844 9.902 128,579 -0.59(-5.59%)
Jan 05, 2016 10.63 10.75 10.33 10.49 163,859 -0.10(-0.94%)
Jan 04, 2016 10.52 10.65 10.35 10.59 58,812 -0.10(-0.93%)
Dec 31, 2015 10.51 10.69 10.69 10.69 71,988 +0.02(+0.16%)
Dec 30, 2015 10.47 10.74 10.47 10.67 71,787 +0.08(+0.78%)
Dec 29, 2015 10.84 10.85 10.46 10.59 112,848 -0.16(-1.46%)
Dec 28, 2015 10.70 10.89 10.63 10.74 142,020 +0.04(+0.39%)
Dec 24, 2015 11.00 10.70 10.70 10.70 60,373 -0.32(-2.92%)
Dec 23, 2015 10.80 11.17 10.80 11.03 122,942 +0.10(+0.91%)
Dec 22, 2015 10.58 10.96 10.58 10.93 111,986 +0.29(+2.72%)
Dec 21, 2015 10.47 10.68 10.47 10.64 49,095 +0.01(+0.08%)
Dec 18, 2015 10.72 10.78 10.58 10.63 67,772 -0.08(-0.77%)
Dec 17, 2015 10.52 10.77 10.52 10.71 119,022 +0.10(+0.93%)
Dec 16, 2015 10.47 10.89 10.47 10.61 143,972 +0.15(+1.42%)
Dec 15, 2015 10.30 10.60 10.19 10.46 156,999 +0.17(+1.61%)
Dec 14, 2015 11.06 11.18 10.28 10.30 145,769 -0.90(-8.04%)
Dec 11, 2015 11.45 11.45 11.19 11.20 90,718 -0.34(-2.94%)
Dec 10, 2015 11.18 11.58 11.18 11.54 84,216 +0.38(+3.41%)
Dec 09, 2015 11.44 11.75 11.16 11.16 87,751 -0.14(-1.24%)
Dec 08, 2015 11.60 11.60 11.15 11.30 82,875 +0.04(+0.37%)
Dec 07, 2015 11.45 11.51 11.17 11.26 92,334 -0.23(-2.01%)
Dec 04, 2015 11.57 11.63 11.45 11.49 30,702 -0.07(-0.57%)
Dec 03, 2015 11.70 11.86 11.55 11.55 142,394 -0.18(-1.55%)
Dec 02, 2015 11.67 12.12 11.66 11.74 103,549 +0.08(+0.71%)
Dec 01, 2015 11.62 11.78 11.61 11.65 115,831 +0.02(+0.21%)
Nov 30, 2015 11.66 11.78 11.61 11.63 145,039 -0.03(-0.28%)
Nov 27, 2015 11.73 11.73 11.61 11.66 144,837 +0.02(+0.14%)
Nov 25, 2015 11.57 11.65 11.65 11.65 215,238 +0.10(+0.86%)
Nov 24, 2015 11.56 11.70 11.42 11.55 262,381 +0.02(+0.14%)
Nov 23, 2015 11.74 11.74 11.53 11.53 34,305 -0.04(-0.36%)
Nov 20, 2015 11.52 11.74 11.42 11.57 177,982 +0.16(+1.38%)
Nov 19, 2015 11.36 11.57 11.33 11.41 437,137 +0.07(+0.58%)
Nov 18, 2015 11.66 11.70 11.21 11.35 120,222 -0.36(-3.11%)
Nov 17, 2015 12.03 12.16 11.70 11.71 58,420 -0.24(-2.01%)
Nov 16, 2015 12.12 12.19 11.80 11.95 294,881 -0.17(-1.43%)
Nov 13, 2015 12.82 12.89 11.74 12.13 144,913 -0.78(-6.02%)
Nov 12, 2015 13.33 13.33 12.77 12.90 52,885 -0.45(-3.34%)
Nov 11, 2015 13.76 13.76 13.35 13.35 24,037 -0.02(-0.12%)
Nov 10, 2015 13.55 13.76 12.81 13.36 184,145 -0.41(-3.00%)
Nov 09, 2015 13.49 13.86 13.47 13.78 75,943 +0.29(+2.14%)
Nov 06, 2015 13.24 13.60 13.24 13.49 106,291 +0.26(+2.00%)
Nov 05, 2015 13.15 13.39 13.15 13.22 21,885 +0.07(+0.57%)
Nov 04, 2015 13.51 13.61 13.15 13.15 19,973 -0.22(-1.67%)
Nov 03, 2015 13.46 13.61 13.36 13.37 51,113 +0.01(+0.06%)
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.