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 )

14.59 +0.04 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.566 7.578 7.545 7.558 70,775 -0.01(-0.16%)
Apr 29, 2014 7.566 7.611 7.541 7.570 120,997 +0.00(+0.05%)
Apr 28, 2014 7.520 7.589 7.520 7.566 140,860 +0.05(+0.66%)
Apr 25, 2014 7.496 7.537 7.496 7.516 54,755 -0.02(-0.22%)
Apr 24, 2014 7.487 7.533 7.483 7.533 60,084 +0.01(+0.16%)
Apr 23, 2014 7.467 7.545 7.463 7.520 121,515 +0.02(+0.33%)
Apr 22, 2014 7.467 7.504 7.454 7.496 96,981 -0.00(-0.06%)
Apr 21, 2014 7.500 7.504 7.471 7.500 52,195 +0.00(+0.06%)
Apr 17, 2014 7.438 7.496 7.496 7.496 105,088 +0.04(+0.50%)
Apr 16, 2014 7.463 7.475 7.380 7.458 79,475 +0.02(+0.26%)
Apr 15, 2014 7.427 7.447 7.406 7.439 55,218 +0.01(+0.11%)
Apr 14, 2014 7.435 7.443 7.398 7.431 96,327 +0.00(+0.00%)
Apr 11, 2014 7.431 7.431 7.410 7.431 94,723 -0.01(-0.18%)
Apr 10, 2014 7.435 7.447 7.406 7.444 142,374 +0.00(+0.07%)
Apr 09, 2014 7.427 7.443 7.398 7.439 125,711 +0.02(+0.22%)
Apr 08, 2014 7.435 7.439 7.419 7.423 67,313 +0.00(+0.00%)
Apr 07, 2014 7.476 7.484 7.423 7.423 90,329 -0.07(-0.93%)
Apr 04, 2014 7.447 7.492 7.423 7.492 145,113 +0.05(+0.72%)
Apr 03, 2014 7.435 7.492 7.423 7.439 145,247 -0.02(-0.22%)
Apr 02, 2014 7.468 7.497 7.435 7.455 347,875 +0.02(+0.28%)
Apr 01, 2014 7.435 7.476 7.419 7.435 147,083 +0.00(+0.00%)
Mar 31, 2014 7.443 7.460 7.431 7.435 140,651 +0.00(+0.00%)
Mar 28, 2014 7.443 7.468 7.418 7.435 347,634 -0.02(-0.22%)
Mar 27, 2014 7.464 7.464 7.423 7.451 138,138 +0.01(+0.17%)
Mar 26, 2014 7.505 7.529 7.435 7.439 295,248 -0.08(-1.04%)
Mar 25, 2014 7.505 7.521 7.460 7.517 175,880 +0.01(+0.11%)
Mar 24, 2014 7.521 7.554 7.480 7.509 60,011 +0.04(+0.55%)
Mar 21, 2014 7.468 7.513 7.468 7.468 99,695 -0.00(-0.06%)
Mar 20, 2014 7.468 7.492 7.439 7.472 114,094 -0.02(-0.22%)
Mar 19, 2014 7.513 7.542 7.468 7.488 191,689 -0.02(-0.27%)
Mar 18, 2014 7.488 7.533 7.488 7.509 227,713 +0.01(+0.09%)
Mar 17, 2014 7.494 7.516 7.494 7.502 111,113 +0.00(+0.00%)
Mar 14, 2014 7.490 7.522 7.490 7.502 32,464 -0.01(-0.16%)
Mar 13, 2014 7.482 7.517 7.482 7.514 74,042 +0.00(+0.00%)
Mar 12, 2014 7.486 7.514 7.465 7.514 55,870 +0.01(+0.11%)
Mar 11, 2014 7.486 7.510 7.486 7.506 54,798 +0.01(+0.11%)
Mar 10, 2014 7.481 7.502 7.461 7.498 23,300 +0.02(+0.33%)
Mar 07, 2014 7.543 7.543 7.453 7.473 75,347 -0.07(-0.92%)
Mar 06, 2014 7.465 7.543 7.453 7.543 186,532 +0.08(+1.04%)
Mar 05, 2014 7.424 7.481 7.416 7.465 147,030 +0.02(+0.33%)
Mar 04, 2014 7.437 7.469 7.388 7.441 196,193 +0.01(+0.16%)
Mar 03, 2014 7.388 7.465 7.388 7.428 86,583 -0.01(-0.11%)
Feb 28, 2014 7.437 7.449 7.388 7.437 168,239 +0.02(+0.27%)
Feb 27, 2014 7.384 7.433 7.375 7.416 173,292 +0.03(+0.39%)
Feb 26, 2014 7.375 7.424 7.367 7.388 155,747 -0.01(-0.11%)
Feb 25, 2014 7.412 7.419 7.375 7.396 152,110 -0.02(-0.33%)
Feb 24, 2014 7.384 7.424 7.367 7.420 161,033 +0.02(+0.28%)
Feb 21, 2014 7.380 7.416 7.380 7.400 161,985 +0.02(+0.22%)
Feb 20, 2014 7.384 7.408 7.371 7.384 97,292 -0.01(-0.11%)
Feb 19, 2014 7.420 7.441 7.371 7.392 232,898 -0.03(-0.44%)
Feb 18, 2014 7.428 7.453 7.392 7.424 106,104 +0.03(+0.43%)
Feb 14, 2014 7.405 7.393 7.393 7.393 134,289 -0.01(-0.16%)
Feb 13, 2014 7.446 7.446 7.405 7.405 160,396 -0.06(-0.76%)
Feb 12, 2014 7.421 7.490 7.405 7.462 222,105 +0.03(+0.44%)
Feb 11, 2014 7.442 7.462 7.397 7.429 119,611 -0.01(-0.11%)
Feb 10, 2014 7.446 7.454 7.405 7.438 71,491 -0.01(-0.16%)
Feb 07, 2014 7.425 7.450 7.417 7.450 87,401 +0.02(+0.22%)
Feb 06, 2014 7.417 7.450 7.413 7.434 48,299 +0.00(+0.05%)
Feb 05, 2014 7.446 7.446 7.413 7.429 99,164 -0.02(-0.22%)
Feb 04, 2014 7.417 7.454 7.413 7.446 84,471 +0.03(+0.38%)
Feb 03, 2014 7.434 7.466 7.417 7.417 79,038 -0.02(-0.22%)
Jan 31, 2014 7.442 7.462 7.413 7.434 50,943 -0.01(-0.16%)
Jan 30, 2014 7.486 7.486 7.413 7.446 263,051 +0.00(+0.00%)
Jan 29, 2014 7.458 7.470 7.434 7.446 114,056 -0.01(-0.16%)
Jan 28, 2014 7.478 7.478 7.442 7.458 88,228 -0.02(-0.22%)
Jan 27, 2014 7.474 7.478 7.425 7.474 134,800 +0.00(+0.00%)
Jan 24, 2014 7.486 7.549 7.462 7.474 119,732 -0.06(-0.86%)
Jan 23, 2014 7.515 7.543 7.498 7.539 156,740 +0.01(+0.11%)
Jan 22, 2014 7.494 7.531 7.486 7.531 182,633 +0.03(+0.43%)
Jan 21, 2014 7.498 7.575 7.442 7.498 131,294 +0.01(+0.11%)
Jan 17, 2014 7.475 7.490 7.490 7.490 55,893 +0.01(+0.09%)
Jan 16, 2014 7.455 7.483 7.403 7.483 97,337 +0.03(+0.38%)
Jan 15, 2014 7.447 7.459 7.407 7.455 87,763 +0.01(+0.11%)
Jan 14, 2014 7.391 7.483 7.391 7.447 188,603 +0.05(+0.71%)
Jan 13, 2014 7.363 7.407 7.363 7.395 61,016 +0.01(+0.16%)
Jan 10, 2014 7.359 7.387 7.334 7.383 62,375 +0.00(+0.05%)
Jan 09, 2014 7.383 7.395 7.334 7.379 105,082 +0.02(+0.22%)
Jan 08, 2014 7.326 7.383 7.306 7.363 105,500 +0.02(+0.33%)
Jan 07, 2014 7.262 7.342 7.262 7.338 124,645 +0.08(+1.05%)
Jan 06, 2014 7.258 7.304 7.258 7.262 76,932 +0.00(+0.00%)
Jan 03, 2014 7.266 7.306 7.246 7.262 126,041 +0.00(+0.00%)
Jan 02, 2014 7.242 7.278 7.234 7.262 86,871 +0.02(+0.33%)
Dec 31, 2013 7.198 7.238 7.238 7.238 597,940 +0.02(+0.33%)
Dec 30, 2013 7.242 7.266 7.190 7.214 417,847 -0.03(-0.39%)
Dec 27, 2013 7.286 7.286 7.202 7.242 470,887 -0.03(-0.44%)
Dec 26, 2013 7.306 7.326 7.222 7.274 293,154 -0.04(-0.50%)
Dec 24, 2013 7.270 7.314 7.254 7.310 136,035 +0.00(+0.00%)
Dec 23, 2013 7.294 7.395 7.198 7.310 341,598 +0.05(+0.72%)
Dec 20, 2013 7.266 7.359 7.173 7.258 366,723 -0.01(-0.17%)
Dec 19, 2013 7.246 7.318 7.242 7.270 358,659 +0.04(+0.48%)
Dec 18, 2013 7.203 7.259 7.195 7.235 280,275 +0.04(+0.50%)
Dec 17, 2013 7.231 7.239 7.183 7.199 594,693 -0.03(-0.44%)
Dec 16, 2013 7.259 7.267 7.199 7.231 244,508 +0.01(+0.11%)
Dec 13, 2013 7.307 7.338 7.107 7.223 358,351 -0.12(-1.58%)
Dec 12, 2013 7.351 7.351 7.247 7.339 240,387 -0.01(-0.16%)
Dec 11, 2013 7.347 7.371 7.295 7.351 179,167 +0.04(+0.49%)
Dec 10, 2013 7.255 7.335 7.235 7.315 127,054 +0.04(+0.49%)
Dec 09, 2013 7.243 7.283 7.225 7.279 185,382 +0.04(+0.50%)
Dec 06, 2013 7.191 7.299 7.173 7.243 180,027 +0.08(+1.17%)
Dec 05, 2013 7.115 7.159 7.105 7.159 238,622 +0.03(+0.39%)
Dec 04, 2013 7.119 7.131 7.047 7.131 160,827 +0.03(+0.45%)
Dec 03, 2013 7.051 7.115 7.051 7.099 91,957 +0.02(+0.23%)
Dec 02, 2013 7.087 7.107 7.027 7.083 226,591 +0.00(+0.00%)
Nov 29, 2013 7.107 7.139 7.039 7.083 96,655 +0.00(+0.06%)
Nov 27, 2013 7.047 7.095 7.047 7.079 189,723 +0.01(+0.17%)
Nov 26, 2013 7.035 7.079 7.023 7.067 345,329 +0.04(+0.51%)
Nov 25, 2013 7.035 7.055 7.019 7.031 154,203 -0.03(-0.40%)
Nov 22, 2013 7.043 7.059 7.003 7.059 248,226 -0.02(-0.23%)
Nov 21, 2013 7.091 7.107 7.027 7.075 271,889 +0.02(+0.23%)
Nov 20, 2013 7.107 7.119 7.051 7.059 177,951 -0.01(-0.19%)
Nov 19, 2013 7.044 7.072 7.044 7.072 126,677 +0.02(+0.34%)
Nov 18, 2013 7.088 7.120 7.048 7.048 210,597 -0.05(-0.67%)
Nov 15, 2013 7.120 7.137 7.060 7.096 191,283 -0.04(-0.50%)
Nov 14, 2013 7.120 7.160 7.112 7.132 65,038 -0.00(-0.06%)
Nov 12, 2013 7.128 7.172 7.093 7.136 95,963 -0.02(-0.33%)
Nov 11, 2013 7.084 7.176 7.084 7.160 131,260 +0.05(+0.73%)
Nov 08, 2013 7.112 7.132 7.040 7.108 164,944 -0.01(-0.17%)
Nov 07, 2013 7.207 7.219 7.064 7.120 183,402 -0.06(-0.78%)
Nov 06, 2013 7.187 7.251 7.152 7.176 134,613 +0.02(+0.28%)
Nov 05, 2013 7.152 7.199 7.104 7.156 100,207 +0.00(+0.06%)
Nov 04, 2013 7.104 7.168 7.104 7.152 58,849 +0.02(+0.22%)
Nov 01, 2013 7.164 7.176 7.096 7.136 217,489 -0.04(-0.50%)
Oct 31, 2013 7.187 7.195 7.160 7.172 108,027 -0.01(-0.17%)
Oct 30, 2013 7.211 7.211 7.160 7.183 134,399 +0.00(+0.06%)
Oct 29, 2013 7.183 7.211 7.152 7.180 100,333 +0.00(+0.06%)
Oct 28, 2013 7.172 7.183 7.156 7.176 71,990 +0.02(+0.33%)
Oct 25, 2013 7.203 7.227 7.152 7.152 236,204 -0.05(-0.66%)
Oct 24, 2013 7.227 7.227 7.180 7.199 94,561 -0.00(-0.06%)
Oct 23, 2013 7.180 7.223 7.180 7.203 134,454 -0.01(-0.17%)
Oct 22, 2013 7.211 7.219 7.160 7.215 275,193 +0.03(+0.39%)
Oct 21, 2013 7.239 7.239 7.183 7.187 130,384 -0.03(-0.44%)
Oct 18, 2013 7.235 7.251 7.168 7.219 115,577 +0.02(+0.22%)
Oct 17, 2013 7.140 7.319 7.140 7.203 154,755 +0.04(+0.59%)
Oct 16, 2013 7.062 7.165 6.967 7.161 206,356 +0.10(+1.40%)
Oct 15, 2013 7.082 7.102 7.011 7.062 206,242 -0.05(-0.72%)
Oct 14, 2013 7.086 7.125 7.054 7.113 66,122 +0.01(+0.11%)
Oct 11, 2013 7.129 7.129 7.082 7.106 141,032 -0.02(-0.28%)
Oct 10, 2013 7.102 7.125 7.058 7.125 260,331 +0.02(+0.33%)
Oct 09, 2013 7.137 7.137 7.035 7.102 163,605 -0.00(-0.06%)
Oct 08, 2013 7.137 7.169 7.106 7.106 140,234 -0.06(-0.88%)
Oct 07, 2013 7.121 7.173 7.117 7.169 56,473 +0.02(+0.22%)
Oct 04, 2013 7.149 7.185 7.117 7.153 66,329 -0.03(-0.38%)
Oct 03, 2013 7.252 7.252 7.058 7.181 92,128 -0.07(-0.98%)
Oct 02, 2013 7.279 7.291 7.173 7.252 77,769 -0.00(-0.05%)
Oct 01, 2013 7.161 7.256 7.149 7.256 103,733 +0.09(+1.32%)
Sep 27, 2013 7.074 7.161 7.038 7.161 149,001 +0.08(+1.06%)
Sep 26, 2013 7.110 7.169 7.038 7.086 204,821 -0.07(-0.99%)
Sep 25, 2013 7.244 7.244 7.125 7.157 152,614 -0.07(-0.98%)
Sep 24, 2013 7.200 7.244 7.165 7.228 109,567 +0.02(+0.27%)
Sep 23, 2013 7.232 7.256 7.185 7.208 111,626 -0.01(-0.16%)
Sep 20, 2013 7.228 7.260 7.185 7.220 88,257 -0.04(-0.49%)
Sep 19, 2013 7.323 7.350 7.169 7.256 108,214 -0.02(-0.34%)
Sep 18, 2013 7.288 7.335 7.206 7.280 87,484 +0.00(+0.05%)
Sep 17, 2013 7.398 7.398 7.178 7.277 208,733 -0.12(-1.64%)
Sep 16, 2013 7.379 7.410 7.379 7.398 70,850 +0.02(+0.27%)
Sep 13, 2013 7.343 7.390 7.335 7.379 64,820 +0.01(+0.11%)
Sep 12, 2013 7.367 7.375 7.292 7.371 211,943 +0.00(+0.00%)
Sep 11, 2013 7.367 7.379 7.331 7.371 115,274 +0.00(+0.05%)
Sep 10, 2013 7.355 7.367 7.308 7.367 96,689 +0.01(+0.11%)
Sep 09, 2013 7.351 7.371 7.335 7.359 109,140 +0.04(+0.48%)
Sep 06, 2013 7.359 7.386 7.273 7.324 77,353 -0.01(-0.11%)
Sep 05, 2013 7.308 7.355 7.308 7.331 52,849 -0.02(-0.27%)
Sep 04, 2013 7.335 7.363 7.257 7.351 78,844 -0.01(-0.11%)
Sep 03, 2013 7.371 7.371 7.261 7.359 82,974 +0.01(+0.16%)
Aug 30, 2013 7.261 7.359 7.246 7.347 89,842 +0.07(+0.92%)
Aug 29, 2013 7.202 7.292 7.171 7.280 100,113 +0.05(+0.76%)
Aug 28, 2013 7.265 7.265 7.131 7.226 146,887 +0.00(+0.00%)
Aug 27, 2013 7.167 7.229 7.120 7.226 227,919 +0.08(+1.15%)
Aug 26, 2013 7.143 7.198 7.104 7.143 255,847 +0.00(+0.00%)
Aug 23, 2013 7.214 7.214 7.096 7.143 136,068 -0.04(-0.60%)
Aug 22, 2013 7.253 7.292 7.120 7.186 188,920 -0.04(-0.49%)
Aug 21, 2013 7.269 7.313 7.120 7.222 126,944 -0.01(-0.16%)
Aug 20, 2013 7.124 7.233 7.065 7.233 202,913 +0.05(+0.77%)
Aug 19, 2013 7.280 7.319 7.159 7.178 138,245 -0.05(-0.71%)
Aug 16, 2013 7.206 7.237 7.033 7.229 163,289 +0.00(+0.05%)
Aug 15, 2013 7.351 7.418 7.175 7.226 117,514 -0.15(-2.09%)
Aug 14, 2013 7.372 7.418 7.282 7.380 138,548 -0.06(-0.79%)
Aug 13, 2013 7.434 7.454 7.325 7.438 96,565 -0.02(-0.26%)
Aug 12, 2013 7.462 7.501 7.345 7.458 70,056 +0.04(+0.58%)
Aug 09, 2013 7.395 7.454 7.372 7.415 123,142 +0.01(+0.11%)
Aug 08, 2013 7.430 7.430 7.290 7.407 114,818 +0.01(+0.11%)
Aug 07, 2013 7.384 7.399 7.224 7.399 176,297 +0.04(+0.48%)
Aug 06, 2013 7.426 7.426 7.255 7.364 131,215 -0.05(-0.68%)
Aug 05, 2013 7.423 7.426 7.376 7.415 105,366 -0.01(-0.16%)
Aug 02, 2013 7.442 7.442 7.372 7.426 92,335 +0.02(+0.32%)
Aug 01, 2013 7.364 7.441 7.364 7.403 115,978 -0.00(-0.05%)
Jul 31, 2013 7.380 7.415 7.317 7.407 85,068 +0.04(+0.53%)
Jul 30, 2013 7.415 7.473 7.232 7.368 154,673 +0.00(+0.05%)
Jul 29, 2013 7.430 7.430 7.224 7.364 212,486 -0.04(-0.47%)
Jul 26, 2013 7.352 7.403 7.274 7.399 64,138 +0.08(+1.06%)
Jul 25, 2013 7.247 7.321 7.126 7.321 113,828 +0.07(+1.02%)
Jul 24, 2013 7.372 7.415 7.095 7.247 340,803 -0.09(-1.17%)
Jul 23, 2013 7.395 7.395 7.271 7.333 220,990 -0.06(-0.84%)
Jul 22, 2013 7.465 7.469 7.368 7.395 164,415 -0.06(-0.84%)
Jul 19, 2013 7.477 7.477 7.349 7.458 173,737 -0.04(-0.47%)
Jul 18, 2013 7.493 7.493 7.446 7.493 167,124 -0.02(-0.31%)
Jul 17, 2013 7.473 7.520 7.411 7.516 115,672 +0.10(+1.37%)
Jul 16, 2013 7.477 7.497 7.333 7.415 151,910 -0.05(-0.68%)
Jul 15, 2013 7.446 7.493 7.411 7.465 112,994 +0.02(+0.21%)
Jul 12, 2013 7.442 7.465 7.407 7.450 149,137 +0.01(+0.16%)
Jul 11, 2013 7.426 7.462 7.321 7.438 164,420 +0.00(+0.00%)
Jul 10, 2013 7.415 7.458 7.372 7.438 214,095 +0.04(+0.58%)
Jul 09, 2013 7.442 7.407 7.310 7.395 196,567 +0.00(+0.00%)
Jul 08, 2013 7.450 7.450 7.387 7.395 87,943 -0.02(-0.26%)
Jul 05, 2013 7.399 7.434 7.333 7.415 73,760 +0.02(+0.21%)
Jul 03, 2013 7.403 7.462 7.364 7.399 65,041 +0.02(+0.26%)
Jul 02, 2013 7.450 7.450 7.310 7.380 89,810 -0.03(-0.37%)
Jul 01, 2013 7.391 7.528 7.391 7.407 98,019 +0.08(+1.12%)
Jun 28, 2013 7.489 7.493 7.285 7.325 180,914 -0.08(-1.11%)
Jun 26, 2013 7.341 7.467 7.317 7.407 164,390 +0.08(+1.12%)
Jun 25, 2013 7.512 7.512 7.243 7.325 286,837 -0.05(-0.69%)
Jun 24, 2013 7.446 7.516 7.290 7.376 186,758 -0.05(-0.68%)
Jun 21, 2013 7.493 7.559 7.329 7.426 240,303 -0.02(-0.26%)
Jun 20, 2013 7.438 7.536 7.315 7.446 326,363 +0.06(+0.84%)
Jun 19, 2013 7.243 7.465 7.239 7.384 439,202 +0.14(+1.94%)
Jun 18, 2013 7.473 7.504 7.181 7.243 772,504 -0.25(-3.33%)
Jun 17, 2013 7.516 7.559 7.469 7.493 185,070 +0.01(+0.16%)
Jun 14, 2013 7.563 7.563 7.469 7.481 184,090 -0.05(-0.67%)
Jun 13, 2013 7.590 7.641 7.508 7.532 119,579 +0.02(+0.21%)
Jun 12, 2013 7.633 7.633 7.516 7.516 199,522 -0.10(-1.33%)
Jun 11, 2013 7.641 7.641 7.563 7.617 169,056 -0.04(-0.51%)
Jun 10, 2013 7.676 7.684 7.563 7.656 182,777 +0.00(+0.05%)
Jun 07, 2013 7.672 7.692 7.586 7.653 176,715 -0.02(-0.25%)
Jun 06, 2013 7.692 7.692 7.575 7.672 241,631 -0.01(-0.10%)
Jun 05, 2013 7.680 7.680 7.617 7.680 126,166 +0.02(+0.25%)
Jun 04, 2013 7.688 7.746 7.641 7.660 189,295 -0.06(-0.81%)
Jun 03, 2013 7.734 7.738 7.645 7.723 289,707 -0.03(-0.35%)
May 31, 2013 7.719 7.750 7.680 7.750 226,338 +0.05(+0.71%)
May 30, 2013 7.711 7.711 7.620 7.695 295,261 +0.02(+0.25%)
May 29, 2013 7.742 7.742 7.617 7.676 201,092 -0.08(-1.01%)
May 28, 2013 7.789 7.789 7.606 7.754 289,279 -0.02(-0.20%)
May 24, 2013 7.731 7.785 7.672 7.770 189,636 +0.02(+0.30%)
May 23, 2013 7.719 7.746 7.629 7.746 138,251 +0.01(+0.10%)
May 22, 2013 7.734 7.770 7.625 7.738 174,453 +0.04(+0.51%)
May 21, 2013 7.773 7.773 7.630 7.699 174,668 -0.07(-0.90%)
May 20, 2013 7.773 7.773 7.695 7.770 187,245 +0.02(+0.30%)
May 17, 2013 7.777 7.785 7.688 7.746 130,581 -0.03(-0.35%)
May 16, 2013 7.789 7.793 7.680 7.773 408,664 -0.05(-0.70%)
May 15, 2013 7.894 7.894 7.770 7.828 291,788 -0.04(-0.50%)
May 13, 2013 7.879 7.879 7.801 7.867 280,398 +0.03(+0.35%)
May 10, 2013 7.797 7.957 7.731 7.840 553,561 +0.04(+0.55%)
May 09, 2013 7.750 7.832 7.746 7.797 451,538 +0.02(+0.25%)
May 08, 2013 7.777 7.781 7.723 7.777 213,197 +0.01(+0.10%)
May 07, 2013 7.793 7.809 7.758 7.770 158,246 -0.00(-0.05%)
May 06, 2013 7.785 7.812 7.758 7.773 115,011 -0.05(-0.65%)
May 03, 2013 7.758 7.824 7.793 7.824 209,500 +0.03(+0.40%)
May 02, 2013 7.773 7.801 7.768 7.793 72,996 +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.