Skip to main content

Ares Management LP (NY: ARES )

134.03 +1.40 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 15.21 15.22 14.96 15.17 76,087 +0.04(+0.27%)
Jul 28, 2017 15.17 15.33 14.84 15.12 66,795 -0.04(-0.27%)
Jul 27, 2017 15.33 15.43 14.92 15.17 66,674 -0.08(-0.54%)
Jul 26, 2017 15.12 15.25 15.12 15.25 33,658 +0.12(+0.81%)
Jul 25, 2017 15.33 15.33 15.04 15.12 100,998 -0.12(-0.81%)
Jul 24, 2017 15.29 15.33 15.08 15.25 54,043 -0.12(-0.80%)
Jul 21, 2017 15.29 15.45 15.08 15.37 125,901 +0.04(+0.27%)
Jul 20, 2017 15.21 15.41 15.17 15.33 71,251 +0.12(+0.81%)
Jul 19, 2017 15.17 15.41 15.17 15.21 72,689 +0.04(+0.27%)
Jul 18, 2017 15.04 15.17 15.00 15.17 46,256 +0.12(+0.82%)
Jul 17, 2017 14.96 15.29 14.74 15.04 64,824 +0.08(+0.55%)
Jul 14, 2017 14.88 15.00 14.78 14.96 176,774 +0.04(+0.27%)
Jul 13, 2017 15.00 15.00 14.84 14.92 44,838 -0.08(-0.55%)
Jul 12, 2017 14.92 15.04 14.78 15.00 56,892 +0.20(+1.38%)
Jul 11, 2017 14.80 14.92 14.71 14.80 100,131 +0.00(+0.00%)
Jul 10, 2017 14.76 14.92 14.76 14.80 138,958 +0.00(+0.00%)
Jul 07, 2017 14.88 14.92 14.71 14.80 279,985 +0.00(+0.00%)
Jul 06, 2017 14.88 14.92 14.76 14.80 38,441 -0.12(-0.82%)
Jul 05, 2017 15.00 15.00 14.84 14.92 56,452 -0.08(-0.55%)
Jul 03, 2017 14.88 15.04 14.67 15.00 27,744 +0.25(+1.67%)
Jun 30, 2017 14.92 14.92 14.59 14.76 206,661 +0.08(+0.56%)
Jun 29, 2017 14.59 14.76 14.45 14.67 107,439 -0.15(-1.00%)
Jun 28, 2017 14.67 14.88 14.55 14.82 69,970 +0.11(+0.72%)
Jun 27, 2017 14.76 14.84 14.63 14.71 63,348 -0.04(-0.28%)
Jun 26, 2017 14.67 14.78 14.53 14.76 42,065 +0.12(+0.84%)
Jun 23, 2017 14.30 14.71 14.26 14.63 94,032 +0.29(+2.00%)
Jun 22, 2017 14.30 14.59 14.30 14.35 107,732 -0.04(-0.28%)
Jun 21, 2017 14.47 14.62 14.35 14.39 46,373 -0.08(-0.57%)
Jun 20, 2017 14.63 14.63 14.35 14.47 109,173 -0.20(-1.40%)
Jun 19, 2017 14.88 14.88 14.59 14.67 58,992 +0.00(+0.00%)
Jun 16, 2017 14.55 14.71 14.22 14.67 160,557 +0.16(+1.13%)
Jun 15, 2017 14.47 14.62 14.47 14.51 77,791 -0.12(-0.84%)
Jun 14, 2017 14.76 14.76 14.39 14.63 150,923 -0.12(-0.83%)
Jun 13, 2017 14.84 14.92 14.55 14.76 156,766 +0.00(+0.00%)
Jun 12, 2017 14.52 15.00 14.52 14.76 159,895 -0.16(-1.10%)
Jun 09, 2017 14.96 15.04 14.80 14.92 136,299 -0.04(-0.27%)
Jun 08, 2017 14.80 15.08 14.76 14.96 154,449 +0.12(+0.83%)
Jun 07, 2017 14.88 15.04 14.66 14.84 132,928 -0.04(-0.27%)
Jun 06, 2017 14.67 14.88 14.59 14.88 181,375 +0.16(+1.11%)
Jun 05, 2017 14.67 14.88 14.56 14.71 151,108 +0.04(+0.28%)
Jun 02, 2017 14.76 14.88 14.55 14.67 142,842 -0.12(-0.83%)
Jun 01, 2017 14.76 14.84 14.51 14.80 328,397 +0.00(+0.00%)
May 31, 2017 14.80 14.88 14.51 14.80 178,066 -0.12(-0.82%)
May 30, 2017 14.92 15.17 14.86 14.92 121,452 -0.21(-1.36%)
May 26, 2017 14.88 15.12 14.71 15.12 55,164 +0.12(+0.82%)
May 25, 2017 15.25 15.25 14.76 15.00 174,201 -0.12(-0.81%)
May 24, 2017 15.45 15.45 15.00 15.12 137,553 -0.05(-0.32%)
May 23, 2017 15.41 15.41 15.15 15.17 49,358 -0.16(-1.02%)
May 22, 2017 15.00 15.41 14.96 15.33 105,608 +0.29(+1.91%)
May 19, 2017 15.08 15.12 14.92 15.04 82,049 -0.12(-0.81%)
May 18, 2017 15.00 15.17 14.35 15.17 240,713 +0.29(+1.93%)
May 17, 2017 15.41 15.41 14.71 14.88 156,834 -0.53(-3.46%)
May 16, 2017 15.58 15.58 15.31 15.41 48,161 -0.12(-0.79%)
May 15, 2017 15.49 15.82 15.41 15.53 86,927 +0.08(+0.53%)
May 12, 2017 15.45 15.53 15.27 15.45 126,659 +0.00(+0.00%)
May 11, 2017 15.37 15.53 15.13 15.45 181,834 +0.61(+4.14%)
May 10, 2017 14.76 15.21 14.63 14.84 56,997 -0.16(-1.09%)
May 09, 2017 15.37 15.43 14.96 15.00 114,917 -0.37(-2.40%)
May 08, 2017 14.92 15.45 14.35 15.37 147,374 -0.16(-1.06%)
May 05, 2017 14.80 15.53 14.67 15.53 113,470 +0.74(+4.99%)
May 04, 2017 15.17 15.29 14.59 14.80 137,854 -0.49(-3.22%)
May 03, 2017 15.74 15.80 15.29 15.29 110,296 -0.49(-3.12%)
May 02, 2017 16.03 16.15 15.78 15.78 65,004 -0.29(-1.79%)
May 01, 2017 16.11 16.23 15.99 16.07 102,692 -0.04(-0.25%)
Apr 28, 2017 16.15 16.19 15.90 16.11 189,887 -0.04(-0.25%)
Apr 27, 2017 15.74 16.19 15.66 16.15 291,735 +0.29(+1.81%)
Apr 26, 2017 15.62 15.94 15.62 15.86 197,092 +0.12(+0.78%)
Apr 25, 2017 15.86 15.90 15.62 15.74 145,380 -0.07(-0.47%)
Apr 24, 2017 15.78 15.86 15.62 15.81 142,514 +0.07(+0.47%)
Apr 21, 2017 15.78 15.78 15.58 15.74 73,769 -0.08(-0.52%)
Apr 20, 2017 15.70 15.86 15.62 15.82 110,189 +0.11(+0.68%)
Apr 19, 2017 15.70 15.78 15.62 15.71 120,439 -0.02(-0.16%)
Apr 18, 2017 15.74 15.90 15.62 15.74 70,092 +0.00(+0.00%)
Apr 17, 2017 15.86 15.90 15.49 15.74 64,541 -0.08(-0.52%)
Apr 13, 2017 15.66 15.86 15.37 15.82 124,254 +0.04(+0.26%)
Apr 12, 2017 15.94 15.94 15.45 15.78 118,516 -0.08(-0.52%)
Apr 11, 2017 15.78 15.86 15.56 15.86 46,282 +0.16(+1.04%)
Apr 10, 2017 15.86 15.90 15.63 15.70 102,844 -0.04(-0.26%)
Apr 07, 2017 15.12 16.07 15.04 15.74 265,078 +0.53(+3.50%)
Apr 06, 2017 15.37 15.53 15.04 15.21 160,276 -0.20(-1.33%)
Apr 05, 2017 15.82 15.94 15.33 15.41 202,032 -0.33(-2.08%)
Apr 04, 2017 15.33 15.78 15.33 15.74 422,155 +0.41(+2.67%)
Apr 03, 2017 15.45 15.66 15.29 15.33 109,712 -0.21(-1.32%)
Mar 31, 2017 15.25 15.60 15.17 15.53 207,523 +0.16(+1.07%)
Mar 30, 2017 15.49 15.66 15.25 15.37 162,977 -0.16(-1.06%)
Mar 29, 2017 15.29 15.66 15.12 15.53 292,068 +0.29(+1.88%)
Mar 28, 2017 15.08 15.45 14.97 15.25 467,053 +0.29(+1.92%)
Mar 27, 2017 15.21 15.29 14.96 14.96 226,468 -0.04(-0.27%)
Mar 24, 2017 15.26 15.53 15.00 15.00 618,556 -0.04(-0.27%)
Mar 23, 2017 15.04 15.25 14.88 15.04 208,822 -0.08(-0.54%)
Mar 22, 2017 15.08 15.17 14.26 15.12 276,940 +0.07(+0.49%)
Mar 21, 2017 15.45 15.62 15.00 15.05 303,312 -0.24(-1.55%)
Mar 20, 2017 15.25 15.41 15.08 15.29 213,244 +0.08(+0.54%)
Mar 17, 2017 15.12 15.33 15.08 15.21 161,748 +0.00(+0.00%)
Mar 16, 2017 15.29 15.45 14.96 15.21 407,405 -0.16(-1.07%)
Mar 15, 2017 15.58 15.58 14.96 15.37 485,215 -0.21(-1.32%)
Mar 14, 2017 15.58 15.62 15.58 15.58 309,042 -0.04(-0.26%)
Mar 13, 2017 15.58 15.70 15.58 15.62 410,197 +0.04(+0.26%)
Mar 10, 2017 15.58 15.70 15.58 15.58 258,129 +0.00(+0.00%)
Mar 09, 2017 15.37 15.58 15.37 15.58 567,568 +0.00(+0.00%)
Mar 08, 2017 15.70 15.82 15.58 15.58 729,035 -0.37(-2.31%)
Mar 07, 2017 15.99 16.11 15.94 15.94 601,116 -0.04(-0.26%)
Mar 06, 2017 16.15 16.15 15.99 15.99 805,123 -0.21(-1.27%)
Mar 03, 2017 16.19 16.31 16.07 16.19 1,153,481 -0.08(-0.50%)
Mar 02, 2017 16.23 16.40 16.11 16.27 5,768,950 -1.76(-9.77%)
Mar 01, 2017 17.99 18.32 17.83 18.04 76,916 +0.33(+1.85%)
Feb 28, 2017 18.04 18.04 17.50 17.71 67,058 -0.16(-0.92%)
Feb 27, 2017 19.06 19.06 16.85 17.87 161,709 -1.19(-6.24%)
Feb 24, 2017 19.06 19.06 18.49 19.06 64,666 +0.16(+0.87%)
Feb 23, 2017 18.57 19.06 18.32 18.90 78,981 +0.61(+3.36%)
Feb 22, 2017 17.91 18.44 17.79 18.28 79,639 +0.45(+2.53%)
Feb 21, 2017 17.34 17.91 17.28 17.83 74,822 +0.57(+3.33%)
Feb 17, 2017 17.26 17.26 17.26 0 +0.01(+0.05%)
Feb 16, 2017 17.32 17.38 17.13 17.25 23,294 -0.08(-0.47%)
Feb 15, 2017 17.61 17.79 17.30 17.33 55,021 +0.20(+1.15%)
Feb 14, 2017 17.05 17.26 17.05 17.13 22,120 -0.08(-0.48%)
Feb 13, 2017 17.13 17.62 17.13 17.22 95,139 +0.16(+0.96%)
Feb 10, 2017 16.19 17.09 16.19 17.05 39,985 +0.78(+4.79%)
Feb 09, 2017 15.90 16.27 15.62 16.27 37,816 +0.45(+2.85%)
Feb 08, 2017 15.41 15.90 15.29 15.82 45,149 +0.29(+1.85%)
Feb 07, 2017 16.23 16.27 15.17 15.53 84,806 -0.53(-3.32%)
Feb 06, 2017 15.86 16.23 15.86 16.07 24,046 +0.04(+0.26%)
Feb 03, 2017 15.99 16.07 15.70 16.03 41,956 -0.04(-0.26%)
Feb 02, 2017 16.19 16.40 16.03 16.07 31,356 -0.21(-1.26%)
Feb 01, 2017 16.23 16.56 15.86 16.27 42,365 +0.16(+1.02%)
Jan 31, 2017 15.86 16.35 15.78 16.11 46,047 +0.16(+1.03%)
Jan 30, 2017 16.15 16.15 15.82 15.94 60,019 -0.21(-1.27%)
Jan 27, 2017 16.19 16.31 16.11 16.15 24,928 -0.04(-0.25%)
Jan 26, 2017 16.40 16.40 16.14 16.19 24,294 -0.08(-0.50%)
Jan 25, 2017 16.52 16.70 16.11 16.27 53,805 -0.29(-1.73%)
Jan 24, 2017 17.17 17.17 16.56 16.56 60,324 -0.57(-3.35%)
Jan 23, 2017 16.60 17.17 16.40 17.13 106,179 +0.49(+2.96%)
Jan 20, 2017 16.44 17.17 16.40 16.64 100,465 +0.33(+2.01%)
Jan 19, 2017 14.88 16.48 14.88 16.31 273,660 +1.56(+10.56%)
Jan 18, 2017 14.06 14.84 14.06 14.76 282,694 +0.66(+4.65%)
Jan 17, 2017 14.55 14.63 14.10 14.10 50,273 -0.29(-1.99%)
Jan 13, 2017 14.39 14.39 14.39 0 -0.08(-0.57%)
Jan 12, 2017 14.80 14.80 14.43 14.47 39,715 -0.08(-0.56%)
Jan 11, 2017 14.67 14.77 14.55 14.55 33,771 -0.12(-0.84%)
Jan 10, 2017 14.63 14.84 14.63 14.67 26,656 -0.12(-0.83%)
Jan 09, 2017 15.58 15.58 14.76 14.80 41,620 -0.82(-5.25%)
Jan 06, 2017 15.53 15.99 15.53 15.62 27,644 +0.08(+0.53%)
Jan 05, 2017 15.53 15.70 15.45 15.53 36,289 +0.00(+0.00%)
Jan 04, 2017 15.33 15.74 15.17 15.53 21,355 +0.25(+1.61%)
Jan 03, 2017 15.62 15.70 15.25 15.29 79,568 -0.45(-2.86%)
Dec 30, 2016 15.74 15.74 15.74 0 +1.11(+7.56%)
Dec 29, 2016 14.63 14.82 14.43 14.63 7,804 +0.00(+0.00%)
Dec 28, 2016 14.85 14.85 14.51 14.63 19,193 -0.21(-1.38%)
Dec 27, 2016 15.04 15.04 14.69 14.84 21,155 -0.29(-1.90%)
Dec 23, 2016 15.12 15.12 15.12 0 +0.22(+1.49%)
Dec 22, 2016 14.14 14.96 14.06 14.90 57,568 +0.97(+6.94%)
Dec 21, 2016 13.61 14.14 13.57 13.94 42,846 +0.41(+3.03%)
Dec 20, 2016 13.28 13.55 13.28 13.53 26,535 +0.23(+1.73%)
Dec 19, 2016 13.16 13.32 12.99 13.30 92,076 +0.10(+0.75%)
Dec 16, 2016 13.08 13.25 13.08 13.20 86,829 +0.29(+2.22%)
Dec 15, 2016 13.28 13.28 12.91 12.91 59,117 -0.41(-3.08%)
Dec 14, 2016 13.36 13.57 13.20 13.32 32,327 +0.21(+1.56%)
Dec 13, 2016 13.90 13.94 13.08 13.12 49,872 -0.78(-5.60%)
Dec 12, 2016 13.90 14.10 13.85 13.90 41,589 +0.12(+0.89%)
Dec 09, 2016 14.22 14.22 13.65 13.77 104,297 -0.45(-3.17%)
Dec 08, 2016 14.10 14.35 13.77 14.22 101,976 +0.25(+1.76%)
Dec 07, 2016 13.85 14.06 13.61 13.98 55,948 +0.04(+0.29%)
Dec 06, 2016 14.02 14.02 13.77 13.94 21,732 +0.00(+0.00%)
Dec 05, 2016 13.90 14.04 13.67 13.94 6,113 +0.16(+1.19%)
Dec 02, 2016 13.85 13.90 13.65 13.77 27,635 -0.20(-1.47%)
Dec 01, 2016 13.94 14.18 13.81 13.98 17,140 -0.04(-0.29%)
Nov 30, 2016 13.77 14.08 13.77 14.02 31,663 +0.21(+1.48%)
Nov 29, 2016 13.85 14.06 13.61 13.81 63,015 -0.12(-0.88%)
Nov 28, 2016 14.35 14.35 13.90 13.94 36,735 -0.39(-2.69%)
Nov 25, 2016 14.59 14.71 14.32 14.32 23,139 -0.11(-0.74%)
Nov 23, 2016 14.43 14.43 14.43 0 -0.41(-2.76%)
Nov 22, 2016 14.80 14.92 14.76 14.84 59,684 -0.02(-0.11%)
Nov 21, 2016 14.35 15.08 14.35 14.85 93,724 +0.51(+3.54%)
Nov 18, 2016 13.67 14.84 13.53 14.35 120,903 +0.53(+3.86%)
Nov 17, 2016 13.77 14.06 13.53 13.81 30,785 +0.25(+1.81%)
Nov 16, 2016 13.73 13.73 13.44 13.57 18,461 -0.16(-1.19%)
Nov 15, 2016 13.77 13.90 13.65 13.73 36,114 -0.12(-0.89%)
Nov 14, 2016 13.73 13.90 13.73 13.85 63,872 +0.00(+0.00%)
Nov 11, 2016 13.69 14.10 13.32 13.85 39,082 +0.04(+0.30%)
Nov 10, 2016 12.58 14.14 12.58 13.81 160,023 +1.19(+9.42%)
Nov 09, 2016 12.21 12.75 12.21 12.62 98,256 +0.04(+0.33%)
Nov 08, 2016 12.42 12.71 12.30 12.58 20,376 +0.00(+0.00%)
Nov 07, 2016 12.83 13.10 12.34 12.58 90,700 -0.12(-0.97%)
Nov 04, 2016 12.79 13.08 12.34 12.71 98,112 -0.16(-1.27%)
Nov 03, 2016 12.50 12.89 12.30 12.87 59,883 +0.45(+3.63%)
Nov 02, 2016 13.36 13.36 12.09 12.42 106,404 -0.82(-6.19%)
Nov 01, 2016 13.69 13.81 13.20 13.24 50,327 -0.49(-3.58%)
Oct 31, 2016 13.94 13.99 13.28 13.73 117,984 -0.20(-1.47%)
Oct 28, 2016 14.06 14.10 13.73 13.94 23,912 -0.16(-1.16%)
Oct 27, 2016 13.81 14.18 13.53 14.10 43,014 +0.37(+2.69%)
Oct 26, 2016 13.85 14.30 13.73 13.73 55,630 -0.33(-2.33%)
Oct 25, 2016 13.90 14.18 13.81 14.06 54,127 +0.11(+0.76%)
Oct 24, 2016 14.06 14.18 13.40 13.95 100,277 -0.07(-0.47%)
Oct 21, 2016 13.90 14.26 13.85 14.02 11,022 +0.00(+0.00%)
Oct 20, 2016 14.22 14.36 13.77 14.02 58,637 -0.33(-2.29%)
Oct 19, 2016 14.71 14.88 13.81 14.35 100,506 -0.33(-2.23%)
Oct 18, 2016 14.67 14.76 14.39 14.67 24,411 +0.20(+1.42%)
Oct 17, 2016 14.96 14.96 14.35 14.47 29,876 -0.29(-1.94%)
Oct 14, 2016 15.53 15.53 14.76 14.76 25,898 -0.78(-5.01%)
Oct 13, 2016 15.31 15.53 14.82 15.53 35,966 +0.25(+1.61%)
Oct 12, 2016 15.29 15.43 14.94 15.29 13,777 +0.08(+0.54%)
Oct 11, 2016 15.17 15.61 14.83 15.21 28,342 +0.00(+0.00%)
Oct 10, 2016 15.04 15.21 14.90 15.21 19,728 +0.16(+1.04%)
Oct 07, 2016 15.45 15.58 14.68 15.05 99,831 -0.52(-3.32%)
Oct 06, 2016 15.03 15.64 14.81 15.57 47,448 +0.39(+2.54%)
Oct 05, 2016 14.81 15.18 14.80 15.18 14,957 +0.38(+2.55%)
Oct 04, 2016 14.84 15.05 14.61 14.81 34,616 +0.03(+0.22%)
Oct 03, 2016 14.35 14.92 14.13 14.77 33,387 +0.50(+3.50%)
Sep 30, 2016 15.21 15.51 14.25 14.27 92,186 -1.02(-6.65%)
Sep 29, 2016 15.49 16.02 14.81 15.29 87,991 -0.25(-1.58%)
Sep 28, 2016 15.33 15.56 15.12 15.53 40,178 +0.29(+1.88%)
Sep 27, 2016 15.42 15.57 15.05 15.25 25,363 -0.22(-1.43%)
Sep 26, 2016 15.17 15.47 15.17 15.47 28,237 +0.16(+1.07%)
Sep 23, 2016 15.32 15.48 15.08 15.31 10,857 +0.06(+0.38%)
Sep 22, 2016 15.10 15.40 15.05 15.25 27,352 +0.15(+0.98%)
Sep 21, 2016 15.70 15.70 14.84 15.10 29,578 -0.64(-4.06%)
Sep 20, 2016 15.62 15.74 15.40 15.74 26,170 +0.16(+1.05%)
Sep 19, 2016 15.43 15.58 15.24 15.58 25,349 +0.15(+0.96%)
Sep 16, 2016 15.15 15.43 15.15 15.43 16,485 +0.18(+1.18%)
Sep 15, 2016 15.34 15.36 15.00 15.25 17,881 +0.06(+0.38%)
Sep 14, 2016 15.26 15.47 14.96 15.19 47,462 -0.18(-1.17%)
Sep 13, 2016 14.99 15.52 14.96 15.37 52,743 +0.19(+1.24%)
Sep 12, 2016 14.92 15.18 14.76 15.18 34,529 +0.23(+1.54%)
Sep 09, 2016 14.86 14.95 14.76 14.95 29,419 -0.07(-0.44%)
Sep 08, 2016 14.81 15.08 14.63 15.02 61,669 +0.18(+1.22%)
Sep 07, 2016 14.99 15.21 14.76 14.84 45,971 -0.12(-0.82%)
Sep 06, 2016 14.76 15.16 14.75 14.96 41,240 +0.11(+0.77%)
Sep 02, 2016 15.64 14.85 14.85 14.85 65,018 -0.66(-4.28%)
Sep 01, 2016 14.89 15.57 14.89 15.51 58,561 +0.52(+3.50%)
Aug 31, 2016 14.74 15.17 14.74 14.99 73,640 +0.23(+1.56%)
Aug 30, 2016 14.43 14.76 14.42 14.76 42,609 +0.30(+2.10%)
Aug 29, 2016 14.45 14.51 14.12 14.45 21,978 +0.11(+0.80%)
Aug 26, 2016 14.36 14.43 14.32 14.34 6,865 +0.00(+0.03%)
Aug 25, 2016 14.44 14.53 14.22 14.33 21,679 -0.05(-0.37%)
Aug 24, 2016 14.37 14.53 14.21 14.39 32,712 -0.05(-0.34%)
Aug 23, 2016 14.40 14.58 14.22 14.44 28,041 -0.01(-0.06%)
Aug 22, 2016 14.15 14.53 14.03 14.44 49,971 +0.25(+1.73%)
Aug 19, 2016 14.40 14.61 14.20 14.20 31,241 -0.43(-2.97%)
Aug 18, 2016 14.76 14.76 14.45 14.63 66,590 -0.05(-0.34%)
Aug 17, 2016 14.73 14.76 14.42 14.68 49,759 -0.04(-0.28%)
Aug 16, 2016 14.44 14.76 14.36 14.72 19,582 +0.16(+1.07%)
Aug 15, 2016 14.38 14.70 14.35 14.57 45,761 +0.35(+2.48%)
Aug 12, 2016 14.05 14.69 13.86 14.21 143,565 +0.18(+1.28%)
Aug 11, 2016 14.04 14.30 13.91 14.03 58,024 +0.07(+0.47%)
Aug 10, 2016 13.73 14.10 13.73 13.97 29,478 +0.01(+0.06%)
Aug 09, 2016 14.55 14.55 13.82 13.96 44,276 -0.08(-0.58%)
Aug 08, 2016 14.26 14.44 14.04 14.04 39,868 -0.11(-0.81%)
Aug 05, 2016 14.22 14.34 14.04 14.16 38,043 +0.07(+0.52%)
Aug 04, 2016 14.03 14.26 13.95 14.08 51,674 +0.07(+0.53%)
Aug 03, 2016 13.89 14.20 13.77 14.01 42,528 +0.19(+1.36%)
Aug 02, 2016 14.14 14.23 13.67 13.82 27,701 -0.33(-2.32%)
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.