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

Ares Management LP (NY: ARES )

133.32 -1.32 (-0.98%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 3, 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 (%)
Mar 31, 2016 12.51 12.71 12.39 12.71 76,083 +0.13(+1.05%)
Mar 30, 2016 12.46 12.80 12.31 12.58 60,498 +0.13(+1.06%)
Mar 29, 2016 11.80 12.51 11.62 12.45 49,496 +0.69(+5.90%)
Mar 28, 2016 11.70 11.79 11.53 11.76 27,960 +0.08(+0.71%)
Mar 24, 2016 11.27 11.67 11.67 11.67 69,653 +0.36(+3.21%)
Mar 23, 2016 11.56 11.56 11.28 11.31 23,287 -0.31(-2.63%)
Mar 22, 2016 11.54 11.80 11.42 11.61 30,870 +0.08(+0.72%)
Mar 21, 2016 11.51 11.55 11.29 11.53 22,335 +0.09(+0.79%)
Mar 18, 2016 11.53 11.56 11.33 11.44 27,175 -0.01(-0.07%)
Mar 17, 2016 11.43 11.57 11.30 11.45 45,344 +0.09(+0.80%)
Mar 16, 2016 11.44 11.75 11.36 11.36 80,576 -0.20(-1.71%)
Mar 15, 2016 11.62 11.62 11.14 11.56 289,193 -0.16(-1.34%)
Mar 14, 2016 11.33 11.91 11.23 11.71 73,877 +0.39(+3.43%)
Mar 11, 2016 11.14 11.52 11.13 11.33 53,804 +0.34(+3.08%)
Mar 10, 2016 10.59 11.23 10.48 10.99 96,262 +0.26(+2.38%)
Mar 09, 2016 10.65 11.31 10.02 10.73 290,221 +0.60(+5.95%)
Mar 08, 2016 10.49 10.62 9.881 10.13 122,097 -0.26(-2.46%)
Mar 07, 2016 10.47 10.59 10.33 10.38 31,269 -0.11(-1.02%)
Mar 04, 2016 10.28 10.64 10.13 10.49 49,524 +0.21(+2.09%)
Mar 03, 2016 10.36 10.53 10.24 10.28 57,819 -0.02(-0.24%)
Mar 02, 2016 10.11 10.41 10.00 10.30 87,007 +0.31(+3.06%)
Mar 01, 2016 9.931 10.31 9.848 9.997 51,243 +0.17(+1.76%)
Feb 29, 2016 10.07 10.10 9.692 9.824 45,535 -0.15(-1.49%)
Feb 26, 2016 9.700 10.40 9.700 9.972 133,981 +0.38(+3.96%)
Feb 25, 2016 9.493 9.634 9.403 9.592 32,808 +0.10(+1.04%)
Feb 24, 2016 9.533 9.568 9.328 9.493 21,332 +0.02(+0.26%)
Feb 23, 2016 9.642 9.712 9.361 9.469 83,543 -0.13(-1.38%)
Feb 22, 2016 9.667 9.774 9.345 9.601 24,002 +0.03(+0.35%)
Feb 19, 2016 9.824 9.824 9.568 9.568 72,292 -0.21(-2.19%)
Feb 18, 2016 9.906 9.931 9.741 9.782 102,949 -0.09(-0.92%)
Feb 17, 2016 9.906 9.947 9.749 9.873 85,023 -0.07(-0.75%)
Feb 16, 2016 9.708 9.947 9.610 9.947 53,858 +0.31(+3.17%)
Feb 12, 2016 9.064 9.642 9.642 9.642 23,016 +0.59(+6.47%)
Feb 11, 2016 9.089 9.167 8.957 9.056 50,468 +0.03(+0.37%)
Feb 10, 2016 9.105 9.510 8.882 9.023 19,919 -0.02(-0.18%)
Feb 09, 2016 8.965 9.320 8.882 9.039 53,747 -0.10(-1.08%)
Feb 08, 2016 9.114 9.138 8.973 9.138 104,306 +0.02(+0.18%)
Feb 05, 2016 9.180 9.180 9.089 9.122 24,354 -0.07(-0.81%)
Feb 04, 2016 9.163 9.252 9.155 9.196 43,117 +0.03(+0.36%)
Feb 03, 2016 9.163 9.229 9.114 9.163 64,825 +0.01(+0.09%)
Feb 02, 2016 9.295 9.295 8.982 9.155 73,165 -0.12(-1.33%)
Feb 01, 2016 9.625 9.658 9.279 9.279 36,633 -0.43(-4.42%)
Jan 29, 2016 9.716 9.975 9.642 9.708 60,831 +0.08(+0.86%)
Jan 28, 2016 9.857 10.06 9.592 9.625 45,992 -0.22(-2.26%)
Jan 27, 2016 9.683 9.972 9.683 9.848 41,919 +0.18(+1.88%)
Jan 26, 2016 9.320 9.840 9.320 9.667 38,354 +0.30(+3.17%)
Jan 25, 2016 9.559 9.576 9.270 9.370 53,721 -0.14(-1.48%)
Jan 22, 2016 9.287 9.617 9.287 9.510 50,190 +0.34(+3.69%)
Jan 21, 2016 9.418 9.621 9.130 9.171 137,837 -0.12(-1.24%)
Jan 20, 2016 9.147 9.411 9.081 9.287 99,420 +0.03(+0.36%)
Jan 19, 2016 9.081 9.279 9.081 9.254 90,164 +0.25(+2.75%)
Jan 15, 2016 9.287 9.006 9.006 9.006 631,609 -0.28(-3.02%)
Jan 14, 2016 9.444 9.493 9.155 9.287 716,533 -0.18(-1.92%)
Jan 13, 2016 9.592 9.658 9.353 9.469 430,338 +0.00(+0.00%)
Jan 12, 2016 9.807 9.840 9.304 9.469 123,946 -0.17(-1.80%)
Jan 11, 2016 9.609 9.725 9.493 9.642 84,340 -0.03(-0.34%)
Jan 08, 2016 9.807 9.890 9.551 9.675 53,800 -0.07(-0.76%)
Jan 07, 2016 9.766 9.865 9.518 9.749 152,712 -0.14(-1.42%)
Jan 06, 2016 10.36 10.46 9.832 9.890 128,737 -0.59(-5.59%)
Jan 05, 2016 10.62 10.74 10.32 10.48 164,060 -0.10(-0.94%)
Jan 04, 2016 10.51 10.64 10.34 10.57 58,884 -0.10(-0.93%)
Dec 31, 2015 10.49 10.67 10.67 10.67 72,076 +0.02(+0.16%)
Dec 30, 2015 10.46 10.73 10.46 10.66 71,875 +0.08(+0.78%)
Dec 29, 2015 10.82 10.83 10.45 10.57 112,987 -0.16(-1.46%)
Dec 28, 2015 10.69 10.87 10.62 10.73 142,195 +0.04(+0.39%)
Dec 24, 2015 10.99 10.69 10.69 10.69 60,447 -0.32(-2.92%)
Dec 23, 2015 10.79 11.15 10.79 11.01 123,093 +0.10(+0.91%)
Dec 22, 2015 10.57 10.95 10.57 10.91 112,124 +0.29(+2.72%)
Dec 21, 2015 10.46 10.66 10.46 10.62 49,156 +0.01(+0.08%)
Dec 18, 2015 10.71 10.76 10.57 10.62 67,856 -0.08(-0.77%)
Dec 17, 2015 10.51 10.76 10.51 10.70 119,168 +0.10(+0.93%)
Dec 16, 2015 10.46 10.88 10.46 10.60 144,149 +0.15(+1.42%)
Dec 15, 2015 10.29 10.58 10.18 10.45 157,192 +0.17(+1.61%)
Dec 14, 2015 11.05 11.17 10.27 10.29 145,948 -0.90(-8.04%)
Dec 11, 2015 11.43 11.43 11.18 11.19 90,829 -0.34(-2.94%)
Dec 10, 2015 11.17 11.57 11.17 11.52 84,319 +0.38(+3.41%)
Dec 09, 2015 11.43 11.74 11.14 11.14 87,859 -0.14(-1.24%)
Dec 08, 2015 11.58 11.58 11.14 11.28 82,977 +0.04(+0.37%)
Dec 07, 2015 11.43 11.49 11.15 11.24 92,448 -0.23(-2.01%)
Dec 04, 2015 11.56 11.61 11.43 11.47 30,739 -0.07(-0.57%)
Dec 03, 2015 11.68 11.85 11.54 11.54 142,569 -0.18(-1.55%)
Dec 02, 2015 11.66 12.10 11.65 11.72 103,676 +0.08(+0.71%)
Dec 01, 2015 11.61 11.76 11.60 11.64 115,974 +0.02(+0.21%)
Nov 30, 2015 11.65 11.76 11.60 11.61 145,217 -0.03(-0.28%)
Nov 27, 2015 11.71 11.72 11.60 11.65 145,015 +0.02(+0.14%)
Nov 25, 2015 11.56 11.63 11.63 11.63 215,502 +0.10(+0.86%)
Nov 24, 2015 11.55 11.69 11.40 11.53 262,704 +0.02(+0.14%)
Nov 23, 2015 11.72 11.72 11.52 11.52 34,347 -0.04(-0.36%)
Nov 20, 2015 11.51 11.72 11.41 11.56 178,201 +0.16(+1.38%)
Nov 19, 2015 11.35 11.56 11.32 11.40 437,674 +0.07(+0.58%)
Nov 18, 2015 11.65 11.69 11.19 11.33 120,370 -0.36(-3.10%)
Nov 17, 2015 12.01 12.14 11.68 11.70 58,492 -0.24(-2.01%)
Nov 16, 2015 12.10 12.18 11.79 11.94 295,243 -0.17(-1.43%)
Nov 13, 2015 12.80 12.87 11.73 12.11 145,092 -0.78(-6.02%)
Nov 12, 2015 13.32 13.32 12.75 12.89 52,950 -0.45(-3.34%)
Nov 11, 2015 13.74 13.74 13.33 13.33 24,067 -0.02(-0.12%)
Nov 10, 2015 13.53 13.74 12.80 13.35 184,371 -0.41(-3.00%)
Nov 09, 2015 13.47 13.84 13.45 13.76 76,036 +0.29(+2.15%)
Nov 06, 2015 13.22 13.59 13.22 13.47 106,422 +0.26(+2.00%)
Nov 05, 2015 13.13 13.37 13.13 13.21 21,912 +0.07(+0.57%)
Nov 04, 2015 13.49 13.60 13.13 13.13 19,998 -0.22(-1.67%)
Nov 03, 2015 13.44 13.60 13.34 13.36 51,176 +0.01(+0.06%)
Nov 02, 2015 13.30 13.59 13.30 13.35 51,998 -0.02(-0.12%)
Oct 30, 2015 13.35 13.54 13.19 13.37 29,771 +0.11(+0.81%)
Oct 29, 2015 13.27 13.39 13.16 13.26 20,728 -0.16(-1.17%)
Oct 28, 2015 13.45 13.54 13.08 13.41 46,333 +0.09(+0.68%)
Oct 27, 2015 13.07 13.53 13.07 13.32 346,058 +0.04(+0.31%)
Oct 26, 2015 13.35 13.42 13.22 13.28 56,279 -0.17(-1.23%)
Oct 23, 2015 13.27 13.54 13.25 13.45 94,023 +0.21(+1.56%)
Oct 22, 2015 13.65 13.65 13.21 13.24 51,239 -0.40(-2.96%)
Oct 21, 2015 13.85 13.85 13.52 13.65 34,508 -0.20(-1.43%)
Oct 20, 2015 13.62 14.07 13.52 13.84 49,587 +0.01(+0.06%)
Oct 19, 2015 13.95 13.99 13.68 13.84 29,972 -0.18(-1.30%)
Oct 16, 2015 13.91 14.23 13.84 14.02 39,123 +0.23(+1.68%)
Oct 15, 2015 13.74 13.90 13.57 13.79 77,734 +0.02(+0.18%)
Oct 14, 2015 13.74 14.03 13.74 13.76 110,530 -0.21(-1.54%)
Oct 13, 2015 14.19 14.19 13.84 13.98 26,095 -0.07(-0.47%)
Oct 12, 2015 14.14 14.33 14.04 14.04 15,854 -0.14(-0.99%)
Oct 09, 2015 14.23 14.42 14.15 14.18 24,737 -0.12(-0.87%)
Oct 08, 2015 14.23 14.38 14.01 14.31 184,699 -0.00(-0.03%)
Oct 07, 2015 14.21 14.31 14.21 14.31 23,134 +0.07(+0.49%)
Oct 06, 2015 14.50 14.80 14.16 14.24 75,780 -0.26(-1.77%)
Oct 05, 2015 14.07 14.99 14.07 14.50 176,024 +0.14(+0.95%)
Oct 02, 2015 14.50 14.50 13.84 14.36 284,461 -0.27(-1.83%)
Oct 01, 2015 14.65 14.98 14.36 14.63 23,664 +0.20(+1.37%)
Sep 30, 2015 14.75 14.76 14.43 14.43 180,832 -0.40(-2.73%)
Sep 29, 2015 15.13 15.16 14.24 14.83 55,685 -0.15(-0.99%)
Sep 28, 2015 14.74 15.12 14.60 14.98 60,431 +0.21(+1.40%)
Sep 25, 2015 15.38 15.74 14.65 14.78 49,943 -0.80(-5.14%)
Sep 24, 2015 15.94 16.01 15.30 15.58 50,393 -0.49(-3.03%)
Sep 23, 2015 15.26 16.06 15.11 16.06 34,782 +0.98(+6.51%)
Sep 22, 2015 15.48 15.56 14.72 15.08 40,927 -0.50(-3.23%)
Sep 21, 2015 15.48 15.68 15.27 15.59 86,789 +0.10(+0.64%)
Sep 18, 2015 15.27 15.61 15.04 15.49 64,275 +0.42(+2.79%)
Sep 17, 2015 14.85 15.24 14.71 15.07 59,706 +0.35(+2.36%)
Sep 16, 2015 14.53 14.92 14.36 14.72 41,978 +0.11(+0.74%)
Sep 15, 2015 14.32 14.65 14.03 14.61 42,608 +0.26(+1.78%)
Sep 14, 2015 14.11 14.42 13.93 14.36 112,444 +0.06(+0.40%)
Sep 11, 2015 13.91 14.34 13.77 14.30 76,504 +0.21(+1.52%)
Sep 10, 2015 13.89 14.52 13.89 14.08 104,889 +0.02(+0.18%)
Sep 09, 2015 14.12 14.28 13.79 14.06 38,664 +0.02(+0.18%)
Sep 08, 2015 14.12 14.22 13.79 14.03 89,038 -0.07(-0.53%)
Sep 04, 2015 14.01 14.11 14.11 14.11 39,369 +0.07(+0.53%)
Sep 03, 2015 13.80 14.21 13.80 14.03 58,289 +0.03(+0.24%)
Sep 02, 2015 13.98 14.14 13.79 14.00 69,963 +0.04(+0.30%)
Sep 01, 2015 14.24 14.25 13.42 13.96 88,179 -0.28(-1.97%)
Aug 31, 2015 14.36 14.40 14.13 14.24 51,754 -0.07(-0.52%)
Aug 28, 2015 14.12 14.44 14.00 14.31 88,837 +0.50(+3.58%)
Aug 27, 2015 13.79 14.17 13.39 13.82 107,074 +0.36(+2.70%)
Aug 26, 2015 13.45 13.64 13.21 13.46 181,929 +0.02(+0.12%)
Aug 25, 2015 14.54 14.54 13.35 13.44 161,055 -0.45(-3.21%)
Aug 24, 2015 13.98 14.42 12.48 13.89 135,663 -0.44(-3.05%)
Aug 21, 2015 14.03 14.32 13.61 14.32 78,103 +0.08(+0.58%)
Aug 20, 2015 15.28 15.46 14.24 14.24 103,245 -0.98(-6.45%)
Aug 19, 2015 15.38 15.48 15.16 15.22 93,510 -0.10(-0.65%)
Aug 18, 2015 15.27 15.48 15.15 15.32 102,181 +0.05(+0.32%)
Aug 17, 2015 15.45 15.52 15.21 15.27 55,942 -0.16(-1.02%)
Aug 14, 2015 15.50 15.67 15.27 15.43 350,066 -0.08(-0.53%)
Aug 13, 2015 15.59 15.79 15.21 15.51 32,935 -0.18(-1.16%)
Aug 12, 2015 15.59 15.83 15.26 15.69 66,620 -0.05(-0.31%)
Aug 11, 2015 15.31 15.65 15.15 15.74 78,310 +0.02(+0.10%)
Aug 10, 2015 15.86 16.10 15.69 15.73 22,825 +0.01(+0.05%)
Aug 07, 2015 15.70 15.85 15.40 15.72 99,228 +0.03(+0.21%)
Aug 06, 2015 15.44 16.06 15.28 15.68 158,671 +0.33(+2.15%)
Aug 05, 2015 15.77 15.77 15.30 15.35 34,177 -0.51(-3.23%)
Aug 04, 2015 15.58 15.99 15.52 15.87 35,775 +0.42(+2.73%)
Aug 03, 2015 15.74 15.74 15.16 15.45 30,163 -0.22(-1.42%)
Jul 31, 2015 15.59 15.73 15.59 15.67 17,046 -0.04(-0.26%)
Jul 30, 2015 15.95 16.08 15.59 15.71 56,327 -0.31(-1.91%)
Jul 29, 2015 16.05 16.13 15.92 16.01 9,942 -0.07(-0.41%)
Jul 28, 2015 16.10 16.16 15.95 16.08 28,796 +0.02(+0.15%)
Jul 27, 2015 16.44 16.44 15.90 16.06 43,147 -0.40(-2.46%)
Jul 24, 2015 16.51 16.51 16.18 16.46 29,509 +0.21(+1.27%)
Jul 23, 2015 16.22 16.51 16.03 16.25 41,902 +0.12(+0.77%)
Jul 22, 2015 16.48 16.58 16.07 16.13 23,274 -0.39(-2.35%)
Jul 21, 2015 16.38 16.61 16.38 16.52 104,236 +0.05(+0.30%)
Jul 20, 2015 15.77 16.47 15.77 16.47 28,184 +0.76(+4.83%)
Jul 17, 2015 15.58 15.88 15.33 15.71 54,260 +0.07(+0.48%)
Jul 16, 2015 15.37 15.77 15.30 15.64 45,456 +0.36(+2.38%)
Jul 15, 2015 15.37 15.46 15.15 15.27 69,367 -0.03(-0.22%)
Jul 14, 2015 15.37 15.54 15.15 15.30 79,347 -0.07(-0.43%)
Jul 13, 2015 15.48 15.75 15.24 15.37 60,775 +0.05(+0.32%)
Jul 10, 2015 15.27 15.53 15.16 15.32 54,969 +0.05(+0.32%)
Jul 09, 2015 15.16 15.43 15.16 15.27 48,257 +0.12(+0.76%)
Jul 08, 2015 15.27 15.51 15.15 15.16 93,215 -0.26(-1.66%)
Jul 07, 2015 15.53 15.53 15.31 15.41 78,758 -0.27(-1.74%)
Jul 06, 2015 15.82 15.82 15.50 15.68 34,788 -0.07(-0.47%)
Jul 02, 2015 15.48 15.76 15.76 15.76 52,210 +0.31(+1.98%)
Jul 01, 2015 15.43 15.73 15.24 15.45 14,246 +0.18(+1.19%)
Jun 30, 2015 15.43 15.96 14.93 15.27 128,654 -0.03(-0.22%)
Jun 29, 2015 15.29 15.53 15.08 15.30 135,972 -0.26(-1.64%)
Jun 26, 2015 15.48 15.67 15.38 15.56 46,556 +0.06(+0.37%)
Jun 25, 2015 15.82 16.02 15.26 15.50 78,366 -0.35(-2.19%)
Jun 24, 2015 15.95 16.43 15.23 15.85 207,109 -0.26(-1.59%)
Jun 23, 2015 16.35 16.35 15.98 16.11 37,872 -0.04(-0.26%)
Jun 22, 2015 16.30 16.76 16.04 16.15 74,917 -0.32(-1.95%)
Jun 19, 2015 16.54 16.68 16.17 16.47 43,967 -0.11(-0.65%)
Jun 18, 2015 16.72 17.17 16.51 16.58 74,510 +0.02(+0.15%)
Jun 17, 2015 17.00 17.00 16.45 16.55 67,451 -0.30(-1.76%)
Jun 16, 2015 17.14 17.54 16.72 16.85 71,491 -0.20(-1.16%)
Jun 15, 2015 16.83 18.03 16.78 17.05 100,777 +0.19(+1.13%)
Jun 12, 2015 16.58 17.87 16.36 16.86 324,542 +0.17(+1.04%)
Jun 11, 2015 15.84 17.24 15.84 16.68 250,689 +0.77(+4.82%)
Jun 10, 2015 15.71 16.09 15.40 15.92 95,148 +0.24(+1.53%)
Jun 09, 2015 15.65 15.83 15.54 15.68 22,404 -0.02(-0.16%)
Jun 08, 2015 15.85 15.87 15.46 15.70 22,303 -0.08(-0.52%)
Jun 05, 2015 15.79 16.20 15.64 15.78 131,324 -0.04(-0.26%)
Jun 04, 2015 16.05 16.31 15.65 15.82 64,678 -0.19(-1.19%)
Jun 03, 2015 15.89 16.01 15.79 16.01 25,689 -0.01(-0.05%)
Jun 02, 2015 16.29 16.30 15.99 16.02 9,716 -0.28(-1.72%)
Jun 01, 2015 16.14 16.48 15.99 16.30 69,972 +0.21(+1.33%)
May 29, 2015 16.32 16.44 15.88 16.09 35,293 -0.37(-2.26%)
May 28, 2015 16.14 16.49 15.93 16.46 28,646 +0.20(+1.22%)
May 27, 2015 16.08 16.26 16.08 16.26 11,950 +0.10(+0.61%)
May 26, 2015 16.24 16.24 15.87 16.16 33,963 -0.10(-0.61%)
May 22, 2015 16.23 16.26 16.26 16.26 9,569 -0.12(-0.71%)
May 21, 2015 16.16 16.39 15.99 16.38 37,653 +0.29(+1.80%)
May 20, 2015 16.08 16.37 15.84 16.09 82,906 +0.02(+0.10%)
May 19, 2015 16.06 16.08 15.89 16.07 42,462 +0.02(+0.10%)
May 18, 2015 16.25 16.28 15.80 16.06 15,440 -0.19(-1.17%)
May 15, 2015 16.26 16.40 16.21 16.25 28,510 -0.02(-0.10%)
May 14, 2015 15.97 16.26 15.73 16.26 31,820 +0.35(+2.23%)
May 13, 2015 15.68 15.94 15.61 15.91 12,790 +0.33(+2.12%)
May 12, 2015 15.52 15.68 15.36 15.58 17,050 -0.11(-0.68%)
May 11, 2015 15.55 15.68 15.49 15.68 21,133 +0.14(+0.90%)
May 08, 2015 15.51 15.61 15.35 15.54 51,545 +0.07(+0.48%)
May 07, 2015 15.37 15.51 15.17 15.47 22,375 +0.12(+0.75%)
May 06, 2015 15.31 15.46 15.23 15.35 23,775 +0.00(+0.00%)
May 05, 2015 15.24 15.45 15.21 15.35 38,979 +0.09(+0.59%)
May 04, 2015 15.02 15.31 15.02 15.26 19,796 +0.40(+2.67%)
May 01, 2015 14.97 15.16 14.83 14.87 6,484 -0.08(-0.55%)
Apr 30, 2015 14.90 15.05 14.68 14.95 19,632 -0.09(-0.60%)
Apr 29, 2015 14.77 15.11 14.77 15.04 16,186 +0.39(+2.65%)
Apr 28, 2015 14.86 14.93 14.58 14.65 29,568 -0.09(-0.62%)
Apr 27, 2015 15.40 15.43 14.69 14.74 38,056 -0.31(-2.08%)
Apr 24, 2015 15.26 15.47 15.06 15.06 28,241 -0.16(-1.03%)
Apr 23, 2015 14.54 15.35 14.51 15.21 38,382 +0.67(+4.60%)
Apr 22, 2015 14.50 14.61 14.50 14.55 14,800 -0.04(-0.28%)
Apr 21, 2015 14.46 14.63 14.36 14.59 22,592 +0.14(+0.97%)
Apr 20, 2015 14.67 14.74 14.45 14.45 157,532 -0.13(-0.91%)
Apr 17, 2015 14.74 14.74 14.58 14.58 45,456 -0.17(-1.18%)
Apr 16, 2015 14.83 14.88 14.74 14.75 29,798 +0.04(+0.28%)
Apr 15, 2015 14.63 14.83 14.51 14.71 27,968 +0.16(+1.08%)
Apr 14, 2015 15.05 15.05 14.43 14.55 587,006 -0.43(-2.86%)
Apr 13, 2015 14.86 14.98 14.83 14.98 17,592 -0.04(-0.27%)
Apr 10, 2015 14.63 15.02 14.63 15.02 29,744 +0.40(+2.71%)
Apr 09, 2015 14.65 14.77 14.37 14.63 24,311 -0.03(-0.23%)
Apr 08, 2015 14.76 14.78 14.42 14.66 20,844 -0.12(-0.84%)
Apr 07, 2015 14.83 14.88 14.67 14.78 11,930 +0.00(+0.00%)
Apr 06, 2015 14.69 15.22 14.69 14.78 30,303 -0.12(-0.83%)
Apr 02, 2015 14.88 14.91 14.91 14.91 44,941 -0.10(-0.66%)
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.