Skip to main content

Ares Management LP (NY: ARES )

135.14 -0.21 (-0.16%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 15.23 15.24 14.98 15.18 75,993 +0.04(+0.27%)
Jul 28, 2017 15.18 15.35 14.86 15.14 66,713 -0.04(-0.27%)
Jul 27, 2017 15.35 15.45 14.94 15.18 66,592 -0.08(-0.54%)
Jul 26, 2017 15.14 15.27 15.14 15.27 33,616 +0.12(+0.81%)
Jul 25, 2017 15.35 15.35 15.06 15.14 100,874 -0.12(-0.81%)
Jul 24, 2017 15.31 15.35 15.10 15.27 53,976 -0.12(-0.80%)
Jul 21, 2017 15.31 15.47 15.10 15.39 125,746 +0.04(+0.27%)
Jul 20, 2017 15.23 15.43 15.18 15.35 71,164 +0.12(+0.81%)
Jul 19, 2017 15.18 15.43 15.18 15.23 72,600 +0.04(+0.27%)
Jul 18, 2017 15.06 15.18 15.02 15.18 46,200 +0.12(+0.82%)
Jul 17, 2017 14.98 15.31 14.76 15.06 64,744 +0.08(+0.55%)
Jul 14, 2017 14.90 15.02 14.79 14.98 176,557 +0.04(+0.27%)
Jul 13, 2017 15.02 15.02 14.86 14.94 44,783 -0.08(-0.55%)
Jul 12, 2017 14.94 15.06 14.80 15.02 56,822 +0.21(+1.39%)
Jul 11, 2017 14.82 14.94 14.73 14.82 100,008 +0.00(+0.00%)
Jul 10, 2017 14.77 14.94 14.77 14.82 138,787 +0.00(+0.00%)
Jul 07, 2017 14.90 14.94 14.73 14.82 279,641 +0.00(+0.00%)
Jul 06, 2017 14.90 14.94 14.77 14.82 38,394 -0.12(-0.82%)
Jul 05, 2017 15.02 15.02 14.86 14.94 56,383 -0.08(-0.55%)
Jul 03, 2017 14.90 15.06 14.69 15.02 27,710 +0.25(+1.67%)
Jun 30, 2017 14.94 14.94 14.61 14.77 206,407 +0.08(+0.56%)
Jun 29, 2017 14.61 14.77 14.47 14.69 107,307 -0.15(-1.00%)
Jun 28, 2017 14.69 14.90 14.57 14.84 69,884 +0.11(+0.72%)
Jun 27, 2017 14.77 14.86 14.65 14.73 63,270 -0.04(-0.28%)
Jun 26, 2017 14.69 14.79 14.55 14.77 42,013 +0.12(+0.84%)
Jun 23, 2017 14.32 14.73 14.28 14.65 93,916 +0.29(+2.00%)
Jun 22, 2017 14.32 14.61 14.32 14.36 107,600 -0.04(-0.29%)
Jun 21, 2017 14.49 14.64 14.36 14.40 46,316 -0.08(-0.57%)
Jun 20, 2017 14.65 14.65 14.36 14.49 109,039 -0.21(-1.40%)
Jun 19, 2017 14.90 14.90 14.61 14.69 58,919 +0.00(+0.00%)
Jun 16, 2017 14.57 14.73 14.24 14.69 160,359 +0.16(+1.13%)
Jun 15, 2017 14.49 14.64 14.49 14.53 77,695 -0.12(-0.84%)
Jun 14, 2017 14.77 14.77 14.40 14.65 150,738 -0.12(-0.83%)
Jun 13, 2017 14.86 14.94 14.57 14.77 156,574 +0.00(+0.00%)
Jun 12, 2017 14.54 15.02 14.54 14.77 159,699 -0.16(-1.10%)
Jun 09, 2017 14.98 15.06 14.82 14.94 136,131 -0.04(-0.27%)
Jun 08, 2017 14.82 15.10 14.77 14.98 154,259 +0.12(+0.83%)
Jun 07, 2017 14.90 15.06 14.67 14.86 132,765 -0.04(-0.28%)
Jun 06, 2017 14.69 14.90 14.61 14.90 181,152 +0.16(+1.11%)
Jun 05, 2017 14.69 14.90 14.58 14.73 150,922 +0.04(+0.28%)
Jun 02, 2017 14.77 14.90 14.57 14.69 142,666 -0.12(-0.83%)
Jun 01, 2017 14.77 14.86 14.53 14.82 327,994 +0.00(+0.00%)
May 31, 2017 14.82 14.90 14.53 14.82 177,848 -0.12(-0.82%)
May 30, 2017 14.94 15.18 14.88 14.94 121,303 -0.21(-1.36%)
May 26, 2017 14.90 15.14 14.73 15.14 55,096 +0.12(+0.82%)
May 25, 2017 15.27 15.27 14.77 15.02 173,987 -0.12(-0.81%)
May 24, 2017 15.47 15.47 15.02 15.14 137,384 -0.05(-0.32%)
May 23, 2017 15.43 15.43 15.16 15.19 49,298 -0.16(-1.02%)
May 22, 2017 15.02 15.43 14.98 15.35 105,479 +0.29(+1.91%)
May 19, 2017 15.10 15.14 14.94 15.06 81,948 -0.12(-0.81%)
May 18, 2017 15.02 15.18 14.36 15.18 240,417 +0.29(+1.93%)
May 17, 2017 15.43 15.43 14.73 14.90 156,641 -0.53(-3.46%)
May 16, 2017 15.59 15.59 15.33 15.43 48,101 -0.12(-0.79%)
May 15, 2017 15.51 15.84 15.43 15.55 86,821 +0.08(+0.53%)
May 12, 2017 15.47 15.55 15.29 15.47 126,504 +0.00(+0.00%)
May 11, 2017 15.39 15.55 15.15 15.47 181,611 +0.62(+4.14%)
May 10, 2017 14.77 15.23 14.65 14.86 56,927 -0.16(-1.09%)
May 09, 2017 15.39 15.45 14.98 15.02 114,776 -0.37(-2.40%)
May 08, 2017 14.94 15.47 14.36 15.39 147,193 -0.16(-1.06%)
May 05, 2017 14.82 15.55 14.69 15.55 113,331 +0.74(+4.99%)
May 04, 2017 15.18 15.31 14.61 14.82 137,685 -0.49(-3.22%)
May 03, 2017 15.76 15.82 15.31 15.31 110,161 -0.49(-3.12%)
May 02, 2017 16.05 16.17 15.80 15.80 64,924 -0.29(-1.79%)
May 01, 2017 16.13 16.25 16.01 16.09 102,565 -0.04(-0.25%)
Apr 28, 2017 16.17 16.21 15.92 16.13 189,653 -0.04(-0.25%)
Apr 27, 2017 15.76 16.21 15.68 16.17 291,376 +0.29(+1.81%)
Apr 26, 2017 15.64 15.96 15.64 15.88 196,850 +0.12(+0.78%)
Apr 25, 2017 15.88 15.92 15.64 15.76 145,202 -0.07(-0.47%)
Apr 24, 2017 15.80 15.88 15.64 15.83 142,339 +0.07(+0.47%)
Apr 21, 2017 15.80 15.80 15.59 15.76 73,678 -0.08(-0.52%)
Apr 20, 2017 15.72 15.88 15.64 15.84 110,053 +0.11(+0.68%)
Apr 19, 2017 15.72 15.80 15.64 15.73 120,291 -0.02(-0.16%)
Apr 18, 2017 15.76 15.92 15.64 15.76 70,006 +0.00(+0.00%)
Apr 17, 2017 15.88 15.92 15.51 15.76 64,461 -0.08(-0.52%)
Apr 13, 2017 15.68 15.88 15.39 15.84 124,101 +0.04(+0.26%)
Apr 12, 2017 15.96 15.96 15.47 15.80 118,370 -0.08(-0.52%)
Apr 11, 2017 15.80 15.88 15.57 15.88 46,225 +0.16(+1.04%)
Apr 10, 2017 15.88 15.92 15.65 15.72 102,718 -0.04(-0.26%)
Apr 07, 2017 15.14 16.09 15.06 15.76 264,753 +0.53(+3.50%)
Apr 06, 2017 15.39 15.54 15.06 15.23 160,079 -0.21(-1.33%)
Apr 05, 2017 15.84 15.96 15.35 15.43 201,783 -0.33(-2.08%)
Apr 04, 2017 15.35 15.80 15.35 15.76 421,637 +0.41(+2.67%)
Apr 03, 2017 15.47 15.68 15.31 15.35 109,577 -0.21(-1.32%)
Mar 31, 2017 15.27 15.62 15.18 15.55 207,268 +0.16(+1.07%)
Mar 30, 2017 15.51 15.68 15.27 15.39 162,777 -0.16(-1.06%)
Mar 29, 2017 15.31 15.68 15.14 15.55 291,709 +0.29(+1.88%)
Mar 28, 2017 15.10 15.47 14.99 15.27 466,479 +0.29(+1.92%)
Mar 27, 2017 15.23 15.31 14.98 14.98 226,189 -0.04(-0.27%)
Mar 24, 2017 15.27 15.55 15.02 15.02 617,797 -0.04(-0.27%)
Mar 23, 2017 15.06 15.27 14.90 15.06 208,566 -0.08(-0.54%)
Mar 22, 2017 15.10 15.18 14.28 15.14 276,600 +0.07(+0.49%)
Mar 21, 2017 15.47 15.64 15.02 15.07 302,940 -0.24(-1.55%)
Mar 20, 2017 15.27 15.43 15.10 15.31 212,983 +0.08(+0.54%)
Mar 17, 2017 15.14 15.35 15.10 15.23 161,550 +0.00(+0.00%)
Mar 16, 2017 15.31 15.47 14.98 15.23 406,904 -0.16(-1.07%)
Mar 15, 2017 15.59 15.59 14.98 15.39 484,620 -0.21(-1.32%)
Mar 14, 2017 15.59 15.64 15.59 15.59 308,662 -0.04(-0.26%)
Mar 13, 2017 15.59 15.72 15.59 15.64 409,693 +0.04(+0.26%)
Mar 10, 2017 15.59 15.72 15.59 15.59 257,812 +0.00(+0.00%)
Mar 09, 2017 15.39 15.59 15.39 15.59 566,871 +0.00(+0.00%)
Mar 08, 2017 15.72 15.84 15.59 15.59 728,139 -0.37(-2.31%)
Mar 07, 2017 16.01 16.13 15.96 15.96 600,378 -0.04(-0.26%)
Mar 06, 2017 16.17 16.17 16.01 16.01 804,134 -0.21(-1.27%)
Mar 03, 2017 16.21 16.33 16.09 16.21 1,152,065 -0.08(-0.50%)
Mar 02, 2017 16.25 16.42 16.13 16.29 5,761,865 -1.76(-9.77%)
Mar 01, 2017 18.02 18.34 17.85 18.06 76,822 +0.33(+1.85%)
Feb 28, 2017 18.06 18.06 17.52 17.73 66,976 -0.16(-0.92%)
Feb 27, 2017 19.08 19.08 16.87 17.89 161,511 -1.19(-6.24%)
Feb 24, 2017 19.08 19.08 18.51 19.08 64,587 +0.16(+0.87%)
Feb 23, 2017 18.59 19.08 18.34 18.92 78,884 +0.62(+3.36%)
Feb 22, 2017 17.93 18.47 17.81 18.30 79,541 +0.45(+2.53%)
Feb 21, 2017 17.36 17.93 17.30 17.85 74,730 +0.57(+3.33%)
Feb 17, 2017 17.28 17.28 17.28 0 +0.01(+0.05%)
Feb 16, 2017 17.34 17.40 17.15 17.27 23,265 -0.08(-0.47%)
Feb 15, 2017 17.63 17.81 17.32 17.35 54,953 +0.20(+1.15%)
Feb 14, 2017 17.07 17.28 17.07 17.15 22,093 -0.08(-0.48%)
Feb 13, 2017 17.15 17.65 17.15 17.24 95,023 +0.16(+0.96%)
Feb 10, 2017 16.21 17.11 16.21 17.07 39,936 +0.78(+4.79%)
Feb 09, 2017 15.92 16.29 15.64 16.29 37,770 +0.45(+2.85%)
Feb 08, 2017 15.43 15.92 15.31 15.84 45,093 +0.29(+1.85%)
Feb 07, 2017 16.25 16.29 15.18 15.55 84,702 -0.53(-3.32%)
Feb 06, 2017 15.88 16.25 15.88 16.09 24,017 +0.04(+0.26%)
Feb 03, 2017 16.01 16.09 15.72 16.05 41,905 -0.04(-0.26%)
Feb 02, 2017 16.21 16.42 16.05 16.09 31,317 -0.21(-1.26%)
Feb 01, 2017 16.25 16.58 15.88 16.29 42,313 +0.16(+1.02%)
Jan 31, 2017 15.88 16.37 15.80 16.13 45,990 +0.16(+1.03%)
Jan 30, 2017 16.17 16.17 15.84 15.96 59,945 -0.21(-1.27%)
Jan 27, 2017 16.21 16.33 16.13 16.17 24,898 -0.04(-0.25%)
Jan 26, 2017 16.42 16.42 16.16 16.21 24,264 -0.08(-0.50%)
Jan 25, 2017 16.54 16.72 16.13 16.29 53,739 -0.29(-1.73%)
Jan 24, 2017 17.20 17.20 16.58 16.58 60,250 -0.57(-3.35%)
Jan 23, 2017 16.62 17.20 16.42 17.15 106,049 +0.49(+2.96%)
Jan 20, 2017 16.46 17.20 16.42 16.66 100,342 +0.33(+2.01%)
Jan 19, 2017 14.90 16.50 14.90 16.33 273,324 +1.56(+10.56%)
Jan 18, 2017 14.08 14.86 14.08 14.77 282,347 +0.66(+4.65%)
Jan 17, 2017 14.57 14.65 14.12 14.12 50,212 -0.29(-1.99%)
Jan 13, 2017 14.40 14.40 14.40 0 -0.08(-0.57%)
Jan 12, 2017 14.82 14.82 14.45 14.49 39,667 -0.08(-0.56%)
Jan 11, 2017 14.69 14.79 14.57 14.57 33,730 -0.12(-0.84%)
Jan 10, 2017 14.65 14.86 14.65 14.69 26,623 -0.12(-0.83%)
Jan 09, 2017 15.59 15.59 14.77 14.82 41,569 -0.82(-5.25%)
Jan 06, 2017 15.55 16.01 15.55 15.64 27,610 +0.08(+0.53%)
Jan 05, 2017 15.55 15.72 15.47 15.55 36,244 +0.00(+0.00%)
Jan 04, 2017 15.35 15.76 15.18 15.55 21,329 +0.25(+1.61%)
Jan 03, 2017 15.64 15.72 15.27 15.31 79,470 -0.45(-2.87%)
Dec 30, 2016 15.76 15.76 15.76 0 +1.11(+7.56%)
Dec 29, 2016 14.65 14.84 14.45 14.65 7,795 +0.00(+0.00%)
Dec 28, 2016 14.86 14.86 14.53 14.65 19,169 -0.21(-1.38%)
Dec 27, 2016 15.06 15.06 14.71 14.86 21,129 -0.29(-1.90%)
Dec 23, 2016 15.14 15.14 15.14 0 +0.22(+1.49%)
Dec 22, 2016 14.16 14.98 14.08 14.92 57,497 +0.97(+6.94%)
Dec 21, 2016 13.62 14.16 13.58 13.95 42,793 +0.41(+3.03%)
Dec 20, 2016 13.30 13.56 13.30 13.54 26,502 +0.23(+1.73%)
Dec 19, 2016 13.17 13.34 13.01 13.31 91,963 +0.10(+0.75%)
Dec 16, 2016 13.09 13.26 13.09 13.21 86,722 +0.29(+2.22%)
Dec 15, 2016 13.30 13.30 12.93 12.93 59,045 -0.41(-3.08%)
Dec 14, 2016 13.38 13.58 13.21 13.34 32,287 +0.21(+1.56%)
Dec 13, 2016 13.91 13.95 13.09 13.13 49,811 -0.78(-5.60%)
Dec 12, 2016 13.91 14.11 13.86 13.91 41,538 +0.12(+0.89%)
Dec 09, 2016 14.24 14.24 13.67 13.79 104,169 -0.45(-3.17%)
Dec 08, 2016 14.12 14.36 13.79 14.24 101,850 +0.25(+1.76%)
Dec 07, 2016 13.87 14.08 13.62 13.99 55,879 +0.04(+0.29%)
Dec 06, 2016 14.04 14.04 13.79 13.95 21,706 +0.00(+0.00%)
Dec 05, 2016 13.91 14.06 13.69 13.95 6,106 +0.16(+1.19%)
Dec 02, 2016 13.87 13.91 13.67 13.79 27,601 -0.21(-1.47%)
Dec 01, 2016 13.95 14.20 13.83 13.99 17,119 -0.04(-0.29%)
Nov 30, 2016 13.79 14.10 13.79 14.04 31,624 +0.21(+1.48%)
Nov 29, 2016 13.87 14.08 13.62 13.83 62,937 -0.12(-0.88%)
Nov 28, 2016 14.36 14.36 13.91 13.95 36,690 -0.39(-2.69%)
Nov 25, 2016 14.61 14.73 14.34 14.34 23,110 -0.11(-0.74%)
Nov 23, 2016 14.45 14.45 14.45 0 -0.41(-2.76%)
Nov 22, 2016 14.82 14.94 14.77 14.86 59,611 -0.02(-0.11%)
Nov 21, 2016 14.36 15.10 14.36 14.87 93,609 +0.51(+3.54%)
Nov 18, 2016 13.69 14.86 13.54 14.36 120,754 +0.53(+3.86%)
Nov 17, 2016 13.79 14.08 13.55 13.83 30,747 +0.25(+1.81%)
Nov 16, 2016 13.75 13.75 13.46 13.58 18,438 -0.16(-1.19%)
Nov 15, 2016 13.79 13.92 13.67 13.75 36,070 -0.12(-0.89%)
Nov 14, 2016 13.75 13.91 13.75 13.87 63,794 +0.00(+0.00%)
Nov 11, 2016 13.71 14.12 13.34 13.87 39,034 +0.04(+0.30%)
Nov 10, 2016 12.60 14.16 12.60 13.83 159,827 +1.19(+9.42%)
Nov 09, 2016 12.23 12.76 12.23 12.64 98,136 +0.04(+0.33%)
Nov 08, 2016 12.43 12.72 12.31 12.60 20,351 +0.00(+0.00%)
Nov 07, 2016 12.85 13.11 12.35 12.60 90,589 -0.12(-0.97%)
Nov 04, 2016 12.80 13.09 12.35 12.72 97,992 -0.16(-1.27%)
Nov 03, 2016 12.52 12.91 12.31 12.89 59,810 +0.45(+3.63%)
Nov 02, 2016 13.38 13.38 12.11 12.43 106,273 -0.82(-6.19%)
Nov 01, 2016 13.71 13.83 13.21 13.26 50,265 -0.49(-3.58%)
Oct 31, 2016 13.95 14.01 13.30 13.75 117,839 -0.21(-1.47%)
Oct 28, 2016 14.08 14.12 13.75 13.95 23,883 -0.16(-1.16%)
Oct 27, 2016 13.83 14.20 13.54 14.12 42,961 +0.37(+2.69%)
Oct 26, 2016 13.87 14.32 13.75 13.75 55,561 -0.33(-2.33%)
Oct 25, 2016 13.91 14.20 13.83 14.08 54,060 +0.11(+0.76%)
Oct 24, 2016 14.08 14.20 13.42 13.97 100,154 -0.07(-0.47%)
Oct 21, 2016 13.91 14.28 13.87 14.04 11,009 +0.00(+0.00%)
Oct 20, 2016 14.24 14.38 13.79 14.04 58,565 -0.33(-2.29%)
Oct 19, 2016 14.73 14.90 13.83 14.36 100,382 -0.33(-2.23%)
Oct 18, 2016 14.69 14.77 14.40 14.69 24,381 +0.21(+1.42%)
Oct 17, 2016 14.98 14.98 14.36 14.49 29,839 -0.29(-1.94%)
Oct 14, 2016 15.55 15.55 14.77 14.77 25,866 -0.78(-5.01%)
Oct 13, 2016 15.32 15.55 14.84 15.55 35,921 +0.25(+1.61%)
Oct 12, 2016 15.31 15.45 14.95 15.31 13,760 +0.08(+0.54%)
Oct 11, 2016 15.19 15.63 14.85 15.23 28,307 +0.00(+0.00%)
Oct 10, 2016 15.06 15.23 14.91 15.23 19,704 +0.16(+1.04%)
Oct 07, 2016 15.47 15.60 14.70 15.07 99,708 -0.52(-3.32%)
Oct 06, 2016 15.05 15.66 14.82 15.59 47,390 +0.39(+2.54%)
Oct 05, 2016 14.83 15.20 14.82 15.20 14,939 +0.38(+2.55%)
Oct 04, 2016 14.86 15.07 14.63 14.82 34,574 +0.03(+0.22%)
Oct 03, 2016 14.36 14.94 14.15 14.79 33,346 +0.50(+3.50%)
Sep 30, 2016 15.23 15.53 14.27 14.29 92,073 -1.02(-6.65%)
Sep 29, 2016 15.51 16.04 14.82 15.31 87,883 -0.25(-1.58%)
Sep 28, 2016 15.35 15.58 15.14 15.55 40,128 +0.29(+1.88%)
Sep 27, 2016 15.44 15.59 15.07 15.27 25,332 -0.22(-1.43%)
Sep 26, 2016 15.18 15.49 15.18 15.49 28,202 +0.16(+1.07%)
Sep 23, 2016 15.34 15.50 15.09 15.32 10,844 +0.06(+0.38%)
Sep 22, 2016 15.12 15.42 15.07 15.27 27,319 +0.15(+0.98%)
Sep 21, 2016 15.72 15.72 14.86 15.12 29,542 -0.64(-4.06%)
Sep 20, 2016 15.64 15.76 15.41 15.76 26,138 +0.16(+1.05%)
Sep 19, 2016 15.45 15.59 15.26 15.59 25,318 +0.15(+0.96%)
Sep 16, 2016 15.17 15.45 15.17 15.45 16,464 +0.18(+1.18%)
Sep 15, 2016 15.36 15.38 15.02 15.27 17,859 +0.06(+0.38%)
Sep 14, 2016 15.27 15.49 14.98 15.21 47,403 -0.18(-1.17%)
Sep 13, 2016 15.01 15.54 14.98 15.39 52,679 +0.19(+1.24%)
Sep 12, 2016 14.94 15.20 14.77 15.20 34,486 +0.23(+1.53%)
Sep 09, 2016 14.88 14.97 14.77 14.97 29,383 -0.07(-0.44%)
Sep 08, 2016 14.82 15.10 14.65 15.04 61,593 +0.18(+1.22%)
Sep 07, 2016 15.01 15.22 14.77 14.86 45,914 -0.12(-0.82%)
Sep 06, 2016 14.77 15.18 14.77 14.98 41,190 +0.11(+0.77%)
Sep 02, 2016 15.66 14.86 14.86 14.86 64,938 -0.66(-4.28%)
Sep 01, 2016 14.91 15.59 14.91 15.53 58,489 +0.53(+3.50%)
Aug 31, 2016 14.76 15.18 14.76 15.00 73,549 +0.23(+1.56%)
Aug 30, 2016 14.45 14.77 14.44 14.77 42,557 +0.30(+2.10%)
Aug 29, 2016 14.47 14.53 14.13 14.47 21,951 +0.11(+0.80%)
Aug 26, 2016 14.38 14.45 14.34 14.36 6,856 +0.00(+0.03%)
Aug 25, 2016 14.45 14.54 14.24 14.35 21,652 -0.05(-0.37%)
Aug 24, 2016 14.39 14.55 14.22 14.40 32,672 -0.05(-0.34%)
Aug 23, 2016 14.42 14.59 14.24 14.45 28,007 -0.01(-0.06%)
Aug 22, 2016 14.17 14.54 14.04 14.46 49,909 +0.25(+1.73%)
Aug 19, 2016 14.41 14.63 14.22 14.22 31,203 -0.44(-2.97%)
Aug 18, 2016 14.77 14.77 14.47 14.65 66,508 -0.05(-0.34%)
Aug 17, 2016 14.75 14.77 14.44 14.70 49,697 -0.04(-0.28%)
Aug 16, 2016 14.45 14.77 14.38 14.74 19,558 +0.16(+1.07%)
Aug 15, 2016 14.40 14.72 14.36 14.59 45,705 +0.35(+2.48%)
Aug 12, 2016 14.07 14.71 13.88 14.23 143,389 +0.18(+1.29%)
Aug 11, 2016 14.06 14.31 13.93 14.05 57,953 +0.07(+0.47%)
Aug 10, 2016 13.75 14.12 13.75 13.99 29,442 +0.01(+0.06%)
Aug 09, 2016 14.57 14.57 13.84 13.98 44,222 -0.08(-0.58%)
Aug 08, 2016 14.27 14.45 14.06 14.06 39,819 -0.11(-0.81%)
Aug 05, 2016 14.24 14.36 14.06 14.17 37,996 +0.07(+0.52%)
Aug 04, 2016 14.05 14.28 13.97 14.10 51,610 +0.07(+0.53%)
Aug 03, 2016 13.91 14.21 13.79 14.03 42,476 +0.19(+1.36%)
Aug 02, 2016 14.15 14.25 13.69 13.84 27,667 -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.