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

Ares Dynamic Credit Allocation Fund, Inc. (NY: ARDC )

14.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2014 7.505 7.517 7.484 7.497 71,349 -0.01(-0.16%)
Apr 29, 2014 7.505 7.550 7.480 7.509 121,979 +0.00(+0.05%)
Apr 28, 2014 7.460 7.527 7.460 7.505 142,003 +0.05(+0.66%)
Apr 25, 2014 7.435 7.476 7.435 7.456 55,199 -0.02(-0.22%)
Apr 24, 2014 7.427 7.472 7.423 7.472 60,572 +0.01(+0.16%)
Apr 23, 2014 7.407 7.484 7.403 7.460 122,502 +0.02(+0.33%)
Apr 22, 2014 7.407 7.443 7.394 7.435 97,769 -0.00(-0.06%)
Apr 21, 2014 7.439 7.443 7.411 7.439 52,619 +0.00(+0.06%)
Apr 17, 2014 7.378 7.435 7.435 7.435 105,941 +0.04(+0.50%)
Apr 16, 2014 7.403 7.415 7.321 7.398 80,120 +0.02(+0.26%)
Apr 15, 2014 7.367 7.387 7.347 7.379 55,666 +0.01(+0.11%)
Apr 14, 2014 7.375 7.383 7.338 7.371 97,109 +0.00(+0.00%)
Apr 11, 2014 7.371 7.371 7.351 7.371 95,492 -0.01(-0.18%)
Apr 10, 2014 7.375 7.387 7.347 7.384 143,530 +0.00(+0.07%)
Apr 09, 2014 7.367 7.383 7.338 7.379 126,732 +0.02(+0.22%)
Apr 08, 2014 7.375 7.379 7.359 7.363 67,860 +0.00(+0.00%)
Apr 07, 2014 7.416 7.424 7.363 7.363 91,063 -0.07(-0.93%)
Apr 04, 2014 7.387 7.432 7.363 7.432 146,292 +0.05(+0.72%)
Apr 03, 2014 7.375 7.432 7.363 7.379 146,427 -0.02(-0.22%)
Apr 02, 2014 7.408 7.436 7.376 7.395 350,700 +0.02(+0.28%)
Apr 01, 2014 7.375 7.416 7.359 7.375 148,277 +0.00(+0.00%)
Mar 31, 2014 7.383 7.400 7.371 7.375 141,793 +0.00(+0.00%)
Mar 28, 2014 7.383 7.408 7.358 7.375 350,456 -0.02(-0.22%)
Mar 27, 2014 7.404 7.404 7.363 7.391 139,260 +0.01(+0.17%)
Mar 26, 2014 7.444 7.469 7.375 7.379 297,645 -0.08(-1.04%)
Mar 25, 2014 7.444 7.461 7.400 7.457 177,308 +0.01(+0.11%)
Mar 24, 2014 7.461 7.493 7.420 7.448 60,499 +0.04(+0.55%)
Mar 21, 2014 7.408 7.452 7.408 7.408 100,505 -0.00(-0.05%)
Mar 20, 2014 7.408 7.432 7.379 7.412 115,020 -0.02(-0.22%)
Mar 19, 2014 7.452 7.481 7.408 7.428 193,246 -0.02(-0.27%)
Mar 18, 2014 7.428 7.473 7.428 7.448 229,561 +0.01(+0.09%)
Mar 17, 2014 7.433 7.456 7.433 7.441 112,015 +0.00(+0.00%)
Mar 14, 2014 7.429 7.462 7.429 7.441 32,727 -0.01(-0.16%)
Mar 13, 2014 7.422 7.457 7.422 7.454 74,643 +0.00(+0.00%)
Mar 12, 2014 7.425 7.454 7.405 7.454 56,324 +0.01(+0.11%)
Mar 11, 2014 7.425 7.450 7.425 7.446 55,243 +0.01(+0.11%)
Mar 10, 2014 7.421 7.441 7.401 7.437 23,490 +0.02(+0.33%)
Mar 07, 2014 7.482 7.482 7.393 7.413 75,959 -0.07(-0.92%)
Mar 06, 2014 7.405 7.482 7.393 7.482 188,046 +0.08(+1.04%)
Mar 05, 2014 7.365 7.421 7.357 7.405 148,224 +0.02(+0.33%)
Mar 04, 2014 7.377 7.409 7.328 7.381 197,786 +0.01(+0.16%)
Mar 03, 2014 7.328 7.405 7.328 7.369 87,286 -0.01(-0.11%)
Feb 28, 2014 7.377 7.389 7.328 7.377 169,605 +0.02(+0.27%)
Feb 27, 2014 7.324 7.373 7.316 7.357 174,699 +0.03(+0.39%)
Feb 26, 2014 7.316 7.365 7.308 7.328 157,012 -0.01(-0.11%)
Feb 25, 2014 7.352 7.359 7.316 7.336 153,345 -0.02(-0.33%)
Feb 24, 2014 7.324 7.365 7.308 7.361 162,340 +0.02(+0.28%)
Feb 21, 2014 7.320 7.357 7.320 7.340 163,300 +0.02(+0.22%)
Feb 20, 2014 7.324 7.348 7.312 7.324 98,082 -0.01(-0.11%)
Feb 19, 2014 7.361 7.381 7.312 7.332 234,789 -0.03(-0.44%)
Feb 18, 2014 7.369 7.393 7.332 7.365 106,966 +0.03(+0.43%)
Feb 14, 2014 7.346 7.333 7.333 7.333 135,379 -0.01(-0.16%)
Feb 13, 2014 7.386 7.386 7.346 7.346 161,698 -0.06(-0.76%)
Feb 12, 2014 7.362 7.430 7.346 7.402 223,908 +0.03(+0.44%)
Feb 11, 2014 7.382 7.402 7.337 7.370 120,582 -0.01(-0.11%)
Feb 10, 2014 7.386 7.394 7.346 7.378 72,072 -0.01(-0.16%)
Feb 07, 2014 7.366 7.390 7.358 7.390 88,111 +0.02(+0.22%)
Feb 06, 2014 7.358 7.390 7.354 7.374 48,691 +0.00(+0.05%)
Feb 05, 2014 7.386 7.386 7.354 7.370 99,969 -0.02(-0.22%)
Feb 04, 2014 7.358 7.394 7.354 7.386 85,157 +0.03(+0.38%)
Feb 03, 2014 7.374 7.406 7.358 7.358 79,679 -0.02(-0.22%)
Jan 31, 2014 7.382 7.402 7.354 7.374 51,357 -0.01(-0.16%)
Jan 30, 2014 7.426 7.426 7.354 7.386 265,186 +0.00(+0.00%)
Jan 29, 2014 7.398 7.410 7.374 7.386 114,982 -0.01(-0.16%)
Jan 28, 2014 7.418 7.418 7.382 7.398 88,944 -0.02(-0.22%)
Jan 27, 2014 7.414 7.418 7.366 7.414 135,894 +0.00(+0.00%)
Jan 24, 2014 7.426 7.488 7.402 7.414 120,704 -0.06(-0.86%)
Jan 23, 2014 7.454 7.482 7.438 7.478 158,013 +0.01(+0.11%)
Jan 22, 2014 7.434 7.470 7.426 7.470 184,115 +0.03(+0.43%)
Jan 21, 2014 7.438 7.514 7.382 7.438 132,360 +0.01(+0.11%)
Jan 17, 2014 7.415 7.430 7.430 7.430 56,347 +0.01(+0.09%)
Jan 16, 2014 7.395 7.423 7.343 7.423 98,127 +0.03(+0.38%)
Jan 15, 2014 7.387 7.399 7.347 7.395 88,475 +0.01(+0.11%)
Jan 14, 2014 7.331 7.423 7.331 7.387 190,134 +0.05(+0.71%)
Jan 13, 2014 7.303 7.347 7.303 7.335 61,511 +0.01(+0.16%)
Jan 10, 2014 7.299 7.327 7.275 7.323 62,881 +0.00(+0.05%)
Jan 09, 2014 7.323 7.335 7.275 7.319 105,936 +0.02(+0.22%)
Jan 08, 2014 7.267 7.323 7.247 7.303 106,356 +0.02(+0.33%)
Jan 07, 2014 7.204 7.283 7.204 7.279 125,657 +0.08(+1.05%)
Jan 06, 2014 7.199 7.245 7.199 7.204 77,556 +0.00(+0.00%)
Jan 03, 2014 7.207 7.247 7.188 7.204 127,065 +0.00(+0.00%)
Jan 02, 2014 7.184 7.219 7.176 7.204 87,576 +0.02(+0.33%)
Dec 31, 2013 7.140 7.180 7.180 7.180 602,794 +0.02(+0.33%)
Dec 30, 2013 7.184 7.207 7.132 7.156 421,239 -0.03(-0.39%)
Dec 27, 2013 7.227 7.227 7.144 7.184 474,710 -0.03(-0.44%)
Dec 26, 2013 7.247 7.267 7.164 7.215 295,534 -0.04(-0.50%)
Dec 24, 2013 7.211 7.255 7.196 7.251 137,140 +0.00(+0.00%)
Dec 23, 2013 7.235 7.336 7.140 7.251 344,371 +0.05(+0.72%)
Dec 20, 2013 7.207 7.299 7.116 7.199 369,700 -0.01(-0.17%)
Dec 19, 2013 7.188 7.259 7.184 7.211 361,571 +0.03(+0.48%)
Dec 18, 2013 7.145 7.201 7.137 7.177 282,551 +0.04(+0.50%)
Dec 17, 2013 7.173 7.181 7.125 7.141 599,522 -0.03(-0.44%)
Dec 16, 2013 7.201 7.208 7.141 7.173 246,493 +0.01(+0.11%)
Dec 13, 2013 7.248 7.279 7.050 7.165 361,260 -0.12(-1.58%)
Dec 12, 2013 7.292 7.292 7.189 7.280 242,339 -0.01(-0.16%)
Dec 11, 2013 7.288 7.312 7.236 7.292 180,621 +0.04(+0.49%)
Dec 10, 2013 7.197 7.276 7.177 7.256 128,086 +0.04(+0.49%)
Dec 09, 2013 7.185 7.224 7.167 7.220 186,887 +0.04(+0.50%)
Dec 06, 2013 7.133 7.240 7.115 7.185 181,488 +0.08(+1.17%)
Dec 05, 2013 7.058 7.101 7.048 7.101 240,559 +0.03(+0.39%)
Dec 04, 2013 7.062 7.074 6.990 7.074 162,132 +0.03(+0.45%)
Dec 03, 2013 6.994 7.058 6.994 7.042 92,704 +0.02(+0.23%)
Dec 02, 2013 7.030 7.050 6.970 7.026 228,430 +0.00(+0.00%)
Nov 29, 2013 7.050 7.082 6.982 7.026 97,440 +0.00(+0.06%)
Nov 27, 2013 6.990 7.038 6.990 7.022 191,263 +0.01(+0.17%)
Nov 26, 2013 6.978 7.022 6.967 7.010 348,133 +0.04(+0.51%)
Nov 25, 2013 6.978 6.998 6.963 6.974 155,455 -0.03(-0.40%)
Nov 22, 2013 6.986 7.002 6.947 7.002 250,241 -0.02(-0.23%)
Nov 21, 2013 7.034 7.050 6.970 7.018 274,097 +0.02(+0.23%)
Nov 20, 2013 7.050 7.062 6.994 7.002 179,396 -0.01(-0.19%)
Nov 19, 2013 6.988 7.015 6.988 7.015 127,705 +0.02(+0.34%)
Nov 18, 2013 7.031 7.063 6.992 6.992 212,307 -0.05(-0.67%)
Nov 15, 2013 7.063 7.080 7.003 7.039 192,836 -0.04(-0.50%)
Nov 14, 2013 7.063 7.102 7.055 7.074 65,566 -0.00(-0.06%)
Nov 12, 2013 7.070 7.114 7.035 7.078 96,742 -0.02(-0.33%)
Nov 11, 2013 7.027 7.118 7.027 7.102 132,326 +0.05(+0.73%)
Nov 08, 2013 7.055 7.074 6.984 7.051 166,283 -0.01(-0.17%)
Nov 07, 2013 7.149 7.161 7.007 7.063 184,891 -0.06(-0.78%)
Nov 06, 2013 7.130 7.193 7.094 7.118 135,705 +0.02(+0.28%)
Nov 05, 2013 7.094 7.141 7.047 7.098 101,020 +0.00(+0.06%)
Nov 04, 2013 7.047 7.110 7.047 7.094 59,327 +0.02(+0.22%)
Nov 01, 2013 7.106 7.118 7.039 7.078 219,254 -0.04(-0.50%)
Oct 31, 2013 7.130 7.137 7.102 7.114 108,904 -0.01(-0.17%)
Oct 30, 2013 7.153 7.153 7.102 7.126 135,490 +0.00(+0.06%)
Oct 29, 2013 7.126 7.153 7.094 7.122 101,147 +0.00(+0.06%)
Oct 28, 2013 7.114 7.126 7.098 7.118 72,574 +0.02(+0.33%)
Oct 25, 2013 7.145 7.169 7.094 7.094 238,122 -0.05(-0.66%)
Oct 24, 2013 7.169 7.169 7.122 7.141 95,329 -0.00(-0.06%)
Oct 23, 2013 7.122 7.165 7.122 7.145 135,546 -0.01(-0.17%)
Oct 22, 2013 7.153 7.161 7.102 7.157 277,427 +0.03(+0.39%)
Oct 21, 2013 7.181 7.181 7.126 7.130 131,443 -0.03(-0.44%)
Oct 18, 2013 7.177 7.193 7.110 7.161 116,516 +0.02(+0.22%)
Oct 17, 2013 7.082 7.260 7.082 7.145 156,012 +0.04(+0.59%)
Oct 16, 2013 7.005 7.107 6.911 7.103 208,031 +0.10(+1.40%)
Oct 15, 2013 7.025 7.044 6.954 7.005 207,916 -0.05(-0.72%)
Oct 14, 2013 7.029 7.068 6.997 7.056 66,659 +0.01(+0.11%)
Oct 11, 2013 7.072 7.072 7.025 7.048 142,177 -0.02(-0.28%)
Oct 10, 2013 7.044 7.068 7.001 7.068 262,445 +0.02(+0.33%)
Oct 09, 2013 7.080 7.080 6.978 7.044 164,934 -0.00(-0.06%)
Oct 08, 2013 7.080 7.111 7.048 7.048 141,372 -0.06(-0.88%)
Oct 07, 2013 7.064 7.115 7.060 7.111 56,931 +0.02(+0.22%)
Oct 04, 2013 7.091 7.127 7.060 7.095 66,868 -0.03(-0.38%)
Oct 03, 2013 7.193 7.193 7.001 7.123 92,876 -0.07(-0.98%)
Oct 02, 2013 7.221 7.232 7.115 7.193 78,401 -0.00(-0.05%)
Oct 01, 2013 7.103 7.197 7.091 7.197 104,575 +0.09(+1.32%)
Sep 27, 2013 7.017 7.103 6.982 7.103 150,211 +0.07(+1.06%)
Sep 26, 2013 7.052 7.111 6.982 7.029 206,484 -0.07(-0.99%)
Sep 25, 2013 7.185 7.185 7.068 7.099 153,853 -0.07(-0.98%)
Sep 24, 2013 7.142 7.185 7.107 7.170 110,456 +0.02(+0.27%)
Sep 23, 2013 7.174 7.197 7.127 7.150 112,532 -0.01(-0.16%)
Sep 20, 2013 7.170 7.201 7.127 7.162 88,974 -0.04(-0.49%)
Sep 19, 2013 7.264 7.291 7.111 7.197 109,092 -0.02(-0.34%)
Sep 18, 2013 7.230 7.276 7.148 7.222 88,194 +0.00(+0.05%)
Sep 17, 2013 7.339 7.339 7.121 7.218 210,428 -0.12(-1.64%)
Sep 16, 2013 7.319 7.350 7.319 7.339 71,425 +0.02(+0.27%)
Sep 13, 2013 7.284 7.331 7.276 7.319 65,347 +0.01(+0.11%)
Sep 12, 2013 7.307 7.315 7.233 7.311 213,664 +0.00(+0.00%)
Sep 11, 2013 7.307 7.319 7.272 7.311 116,209 +0.00(+0.05%)
Sep 10, 2013 7.296 7.307 7.249 7.307 97,474 +0.01(+0.11%)
Sep 09, 2013 7.292 7.311 7.276 7.300 110,026 +0.04(+0.48%)
Sep 06, 2013 7.300 7.327 7.214 7.265 77,981 -0.01(-0.11%)
Sep 05, 2013 7.249 7.296 7.249 7.272 53,278 -0.02(-0.27%)
Sep 04, 2013 7.276 7.304 7.198 7.292 79,484 -0.01(-0.11%)
Sep 03, 2013 7.311 7.311 7.203 7.300 83,648 +0.01(+0.16%)
Aug 30, 2013 7.202 7.300 7.187 7.288 90,571 +0.07(+0.92%)
Aug 29, 2013 7.144 7.233 7.113 7.222 100,926 +0.05(+0.76%)
Aug 28, 2013 7.206 7.206 7.074 7.167 148,080 +0.00(+0.00%)
Aug 27, 2013 7.109 7.171 7.062 7.167 229,770 +0.08(+1.15%)
Aug 26, 2013 7.086 7.140 7.047 7.086 257,924 +0.00(+0.00%)
Aug 23, 2013 7.156 7.156 7.039 7.086 137,173 -0.04(-0.60%)
Aug 22, 2013 7.195 7.233 7.062 7.128 190,454 -0.04(-0.49%)
Aug 21, 2013 7.210 7.254 7.062 7.163 127,975 -0.01(-0.16%)
Aug 20, 2013 7.066 7.175 7.008 7.175 204,561 +0.05(+0.77%)
Aug 19, 2013 7.222 7.260 7.101 7.121 139,368 -0.05(-0.71%)
Aug 16, 2013 7.148 7.179 6.977 7.171 164,615 +0.00(+0.05%)
Aug 15, 2013 7.292 7.358 7.117 7.167 118,468 -0.15(-2.09%)
Aug 14, 2013 7.313 7.359 7.224 7.320 139,673 -0.06(-0.79%)
Aug 13, 2013 7.374 7.394 7.266 7.378 97,349 -0.02(-0.26%)
Aug 12, 2013 7.401 7.440 7.285 7.398 70,625 +0.04(+0.58%)
Aug 09, 2013 7.336 7.394 7.313 7.355 124,142 +0.01(+0.11%)
Aug 08, 2013 7.371 7.371 7.231 7.347 115,750 +0.01(+0.11%)
Aug 07, 2013 7.324 7.340 7.166 7.340 177,728 +0.03(+0.48%)
Aug 06, 2013 7.367 7.367 7.197 7.305 132,280 -0.05(-0.68%)
Aug 05, 2013 7.363 7.367 7.316 7.355 106,221 -0.01(-0.16%)
Aug 02, 2013 7.382 7.382 7.313 7.367 93,084 +0.02(+0.32%)
Aug 01, 2013 7.305 7.381 7.305 7.343 116,919 -0.00(-0.05%)
Jul 31, 2013 7.320 7.355 7.258 7.347 85,758 +0.04(+0.53%)
Jul 30, 2013 7.355 7.413 7.173 7.309 155,929 +0.00(+0.05%)
Jul 29, 2013 7.371 7.371 7.166 7.305 214,211 -0.03(-0.47%)
Jul 26, 2013 7.293 7.343 7.216 7.340 64,659 +0.08(+1.06%)
Jul 25, 2013 7.189 7.262 7.069 7.262 114,752 +0.07(+1.02%)
Jul 24, 2013 7.313 7.355 7.038 7.189 343,570 -0.09(-1.17%)
Jul 23, 2013 7.336 7.336 7.212 7.274 222,784 -0.06(-0.84%)
Jul 22, 2013 7.405 7.409 7.309 7.336 165,750 -0.06(-0.84%)
Jul 19, 2013 7.417 7.417 7.290 7.398 175,148 -0.03(-0.47%)
Jul 18, 2013 7.432 7.432 7.386 7.432 168,481 -0.02(-0.31%)
Jul 17, 2013 7.413 7.459 7.351 7.456 116,611 +0.10(+1.37%)
Jul 16, 2013 7.417 7.436 7.274 7.355 153,144 -0.05(-0.68%)
Jul 15, 2013 7.386 7.432 7.351 7.405 113,912 +0.02(+0.21%)
Jul 12, 2013 7.382 7.405 7.347 7.390 150,348 +0.01(+0.16%)
Jul 11, 2013 7.367 7.401 7.262 7.378 165,755 +0.00(+0.00%)
Jul 10, 2013 7.355 7.398 7.313 7.378 215,833 +0.04(+0.58%)
Jul 09, 2013 7.382 7.347 7.251 7.336 198,163 +0.00(+0.00%)
Jul 08, 2013 7.390 7.390 7.328 7.336 88,657 -0.02(-0.26%)
Jul 05, 2013 7.340 7.374 7.274 7.355 74,359 +0.02(+0.21%)
Jul 03, 2013 7.343 7.401 7.305 7.340 65,569 +0.02(+0.26%)
Jul 02, 2013 7.390 7.390 7.251 7.320 90,540 -0.03(-0.37%)
Jul 01, 2013 7.332 7.467 7.332 7.347 98,815 +0.08(+1.12%)
Jun 28, 2013 7.429 7.432 7.226 7.266 182,383 -0.08(-1.11%)
Jun 26, 2013 7.282 7.407 7.258 7.347 165,724 +0.08(+1.12%)
Jun 25, 2013 7.452 7.452 7.185 7.266 289,166 -0.05(-0.69%)
Jun 24, 2013 7.386 7.456 7.231 7.316 188,274 -0.05(-0.68%)
Jun 21, 2013 7.432 7.498 7.270 7.367 242,254 -0.02(-0.26%)
Jun 20, 2013 7.378 7.475 7.256 7.386 329,013 +0.06(+0.84%)
Jun 19, 2013 7.185 7.405 7.181 7.324 442,768 +0.14(+1.94%)
Jun 18, 2013 7.413 7.444 7.123 7.185 778,776 -0.25(-3.33%)
Jun 17, 2013 7.456 7.498 7.409 7.432 186,572 +0.01(+0.16%)
Jun 14, 2013 7.502 7.502 7.409 7.421 185,585 -0.05(-0.67%)
Jun 13, 2013 7.529 7.579 7.448 7.471 120,550 +0.02(+0.21%)
Jun 12, 2013 7.572 7.572 7.456 7.456 201,142 -0.10(-1.33%)
Jun 11, 2013 7.579 7.579 7.502 7.556 170,428 -0.04(-0.51%)
Jun 10, 2013 7.614 7.622 7.502 7.595 184,261 +0.00(+0.05%)
Jun 07, 2013 7.610 7.630 7.525 7.591 178,150 -0.02(-0.25%)
Jun 06, 2013 7.630 7.630 7.514 7.610 243,593 -0.01(-0.10%)
Jun 05, 2013 7.618 7.618 7.556 7.618 127,191 +0.02(+0.25%)
Jun 04, 2013 7.626 7.684 7.579 7.599 190,832 -0.06(-0.81%)
Jun 03, 2013 7.672 7.676 7.583 7.661 292,060 -0.03(-0.35%)
May 31, 2013 7.657 7.688 7.618 7.688 228,176 +0.05(+0.71%)
May 30, 2013 7.649 7.649 7.558 7.633 297,658 +0.02(+0.25%)
May 29, 2013 7.680 7.680 7.556 7.614 202,724 -0.08(-1.01%)
May 28, 2013 7.726 7.726 7.545 7.691 291,628 -0.02(-0.20%)
May 24, 2013 7.668 7.722 7.610 7.707 191,175 +0.02(+0.30%)
May 23, 2013 7.657 7.684 7.568 7.684 139,373 +0.01(+0.10%)
May 22, 2013 7.672 7.707 7.564 7.676 175,869 +0.04(+0.51%)
May 21, 2013 7.711 7.711 7.568 7.637 176,086 -0.07(-0.90%)
May 20, 2013 7.711 7.711 7.633 7.707 188,765 +0.02(+0.30%)
May 17, 2013 7.715 7.722 7.626 7.684 131,641 -0.03(-0.35%)
May 16, 2013 7.726 7.730 7.618 7.711 411,982 -0.05(-0.70%)
May 15, 2013 7.831 7.831 7.707 7.765 294,157 -0.04(-0.50%)
May 13, 2013 7.815 7.815 7.738 7.804 282,675 +0.03(+0.35%)
May 10, 2013 7.734 7.893 7.668 7.777 558,055 +0.04(+0.55%)
May 09, 2013 7.688 7.769 7.684 7.734 455,203 +0.02(+0.25%)
May 08, 2013 7.715 7.719 7.661 7.715 214,928 +0.01(+0.10%)
May 07, 2013 7.730 7.746 7.695 7.707 159,531 -0.00(-0.05%)
May 06, 2013 7.722 7.750 7.695 7.711 115,944 -0.05(-0.65%)
May 03, 2013 7.695 7.761 7.730 7.761 211,201 +0.03(+0.40%)
May 02, 2013 7.711 7.738 7.705 7.730 73,589 +0.03(+0.35%)
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.