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

Arbor Realty Trust (NY: ABR )

13.46 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2005 8.704 8.845 8.641 8.658 291,679 -0.03(-0.34%)
Oct 28, 2005 8.829 8.832 8.668 8.687 333,087 -0.13(-1.49%)
Oct 27, 2005 9.026 9.029 8.819 8.819 113,261 -0.21(-2.29%)
Oct 26, 2005 9.111 9.111 8.966 9.026 286,503 -0.11(-1.15%)
Oct 25, 2005 9.032 9.134 8.868 9.131 252,707 -0.05(-0.54%)
Oct 24, 2005 9.164 9.219 9.104 9.180 512,113 +0.15(+1.64%)
Oct 21, 2005 8.822 9.098 8.822 9.032 325,170 +0.17(+1.97%)
Oct 20, 2005 9.108 9.147 8.796 8.858 306,293 -0.23(-2.56%)
Oct 19, 2005 9.012 9.108 8.907 9.091 585,185 +0.08(+0.87%)
Oct 18, 2005 9.193 9.216 8.976 9.012 538,906 -0.17(-1.89%)
Oct 17, 2005 9.147 9.229 9.091 9.187 434,779 +0.03(+0.29%)
Oct 14, 2005 8.983 9.183 8.921 9.160 383,324 +0.26(+2.92%)
Oct 13, 2005 9.012 9.042 8.789 8.901 385,455 -0.11(-1.24%)
Oct 12, 2005 9.164 9.256 8.927 9.012 409,812 -0.19(-2.03%)
Oct 11, 2005 9.456 9.502 9.196 9.200 388,804 -0.26(-2.71%)
Oct 10, 2005 9.554 9.640 9.403 9.456 816,276 -0.13(-1.37%)
Oct 07, 2005 9.485 9.663 9.459 9.587 201,557 +0.10(+1.07%)
Oct 06, 2005 9.476 9.558 9.393 9.485 453,960 +0.01(+0.10%)
Oct 05, 2005 9.443 9.476 9.279 9.476 249,967 -0.02(-0.21%)
Oct 04, 2005 9.420 9.558 9.338 9.495 586,099 +0.08(+0.80%)
Oct 03, 2005 9.196 9.420 9.173 9.420 335,218 +0.19(+2.06%)
Sep 30, 2005 9.393 9.410 9.196 9.229 261,841 -0.16(-1.75%)
Sep 29, 2005 9.318 9.393 9.279 9.393 247,227 +0.04(+0.39%)
Sep 28, 2005 9.305 9.397 9.282 9.357 279,805 +0.05(+0.49%)
Sep 27, 2005 9.242 9.446 9.242 9.311 209,473 +0.05(+0.53%)
Sep 26, 2005 9.295 9.364 9.262 9.262 180,548 -0.02(-0.25%)
Sep 23, 2005 9.285 9.364 9.213 9.285 197,294 +0.01(+0.07%)
Sep 22, 2005 9.295 9.370 9.262 9.279 216,171 -0.05(-0.53%)
Sep 21, 2005 9.315 9.367 9.242 9.328 410,117 +0.01(+0.14%)
Sep 20, 2005 9.492 9.541 9.236 9.315 486,233 -0.16(-1.66%)
Sep 19, 2005 9.443 9.485 9.410 9.472 471,315 +0.02(+0.24%)
Sep 16, 2005 9.459 9.459 9.426 9.449 328,824 -0.01(-0.07%)
Sep 15, 2005 9.436 9.459 9.426 9.456 233,830 -0.02(-0.21%)
Sep 14, 2005 9.492 9.492 9.443 9.476 486,538 -0.02(-0.21%)
Sep 13, 2005 9.472 9.531 9.384 9.495 403,723 +0.02(+0.24%)
Sep 12, 2005 9.292 9.522 9.265 9.472 351,659 +0.11(+1.16%)
Sep 09, 2005 9.482 9.502 9.321 9.364 332,478 -0.11(-1.18%)
Sep 08, 2005 9.397 9.558 9.393 9.476 587,317 +0.07(+0.73%)
Sep 07, 2005 9.407 9.489 9.377 9.407 520,638 -0.07(-0.69%)
Sep 06, 2005 9.279 9.515 9.249 9.472 402,505 +0.19(+2.09%)
Sep 02, 2005 9.262 9.279 9.203 9.279 251,794 +0.04(+0.43%)
Sep 01, 2005 9.361 9.364 9.206 9.239 344,352 -0.10(-1.09%)
Aug 31, 2005 9.193 9.423 9.193 9.341 338,871 +0.09(+0.99%)
Aug 30, 2005 9.279 9.288 9.213 9.249 374,799 +0.05(+0.50%)
Aug 29, 2005 9.049 9.311 8.999 9.203 386,064 +0.22(+2.41%)
Aug 26, 2005 9.229 9.229 8.927 8.986 467,661 -0.22(-2.43%)
Aug 25, 2005 8.996 9.295 8.996 9.210 971,250 +0.14(+1.56%)
Aug 24, 2005 8.953 9.141 8.924 9.068 1,054,978 +0.10(+1.06%)
Aug 23, 2005 8.957 9.042 8.934 8.973 323,952 +0.01(+0.07%)
Aug 22, 2005 8.911 8.966 8.884 8.966 256,665 +0.07(+0.74%)
Aug 19, 2005 8.924 8.930 8.842 8.901 140,054 -0.03(-0.29%)
Aug 18, 2005 8.901 9.049 8.852 8.927 577,269 -0.01(-0.15%)
Aug 17, 2005 8.943 9.016 8.868 8.940 361,706 +0.03(+0.33%)
Aug 16, 2005 8.924 8.943 8.865 8.911 243,878 -0.02(-0.26%)
Aug 15, 2005 8.966 9.032 8.789 8.934 414,988 +0.00(+0.00%)
Aug 12, 2005 9.065 9.098 8.911 8.934 168,370 -0.13(-1.45%)
Aug 11, 2005 8.943 9.141 8.861 9.065 363,229 +0.02(+0.18%)
Aug 10, 2005 8.950 9.180 8.950 9.049 826,019 +0.21(+2.42%)
Aug 09, 2005 9.114 9.114 8.763 8.835 740,159 -0.13(-1.47%)
Aug 08, 2005 9.298 9.298 8.875 8.966 590,361 -0.33(-3.53%)
Aug 05, 2005 10.05 10.10 8.976 9.295 1,253,186 -0.75(-7.49%)
Aug 04, 2005 10.21 10.23 10.05 10.05 288,330 -0.20(-1.95%)
Aug 03, 2005 10.20 10.25 10.13 10.25 348,919 +0.05(+0.51%)
Aug 02, 2005 10.13 10.21 10.13 10.19 262,450 +0.11(+1.04%)
Aug 01, 2005 10.13 10.19 10.05 10.09 179,940 -0.03(-0.26%)
Jul 29, 2005 10.10 10.20 10.08 10.12 206,428 +0.05(+0.49%)
Jul 28, 2005 10.05 10.14 10.00 10.07 489,887 +0.07(+0.66%)
Jul 27, 2005 9.870 10.00 9.788 10.00 460,658 +0.10(+1.00%)
Jul 26, 2005 9.824 9.903 9.755 9.903 197,599 +0.09(+0.94%)
Jul 25, 2005 9.837 9.906 9.732 9.811 282,241 -0.01(-0.10%)
Jul 22, 2005 9.880 9.880 9.797 9.820 425,949 -0.03(-0.33%)
Jul 21, 2005 9.886 9.916 9.788 9.853 245,400 +0.00(+0.00%)
Jul 20, 2005 9.847 9.889 9.817 9.853 530,686 +0.02(+0.23%)
Jul 19, 2005 9.778 9.853 9.745 9.830 274,629 +0.07(+0.67%)
Jul 18, 2005 9.673 9.771 9.604 9.765 283,154 +0.09(+0.95%)
Jul 15, 2005 9.643 9.682 9.581 9.673 425,036 +0.03(+0.31%)
Jul 14, 2005 9.781 9.781 9.640 9.643 499,630 -0.14(-1.41%)
Jul 13, 2005 9.827 9.840 9.745 9.781 477,708 -0.05(-0.47%)
Jul 12, 2005 9.755 9.866 9.640 9.827 469,792 +0.10(+0.98%)
Jul 11, 2005 9.981 9.985 9.725 9.732 386,368 -0.29(-2.85%)
Jul 08, 2005 9.689 10.18 9.666 10.02 398,851 +0.34(+3.57%)
Jul 07, 2005 9.663 9.709 9.564 9.673 209,777 -0.01(-0.10%)
Jul 06, 2005 9.669 9.722 9.630 9.682 365,360 +0.01(+0.14%)
Jul 05, 2005 9.508 9.689 9.508 9.669 198,512 +0.16(+1.69%)
Jul 01, 2005 9.443 9.508 9.390 9.508 114,784 +0.08(+0.87%)
Jun 30, 2005 9.443 9.462 9.384 9.426 207,951 +0.00(+0.03%)
Jun 29, 2005 9.361 9.439 9.351 9.423 266,104 +0.08(+0.84%)
Jun 28, 2005 9.328 9.426 9.279 9.344 287,416 +0.07(+0.78%)
Jun 27, 2005 9.338 9.426 9.246 9.272 178,113 -0.04(-0.42%)
Jun 24, 2005 9.426 9.476 9.210 9.311 1,342,090 -0.11(-1.22%)
Jun 23, 2005 9.446 9.541 9.387 9.426 276,151 -0.04(-0.42%)
Jun 22, 2005 9.476 9.512 9.341 9.466 346,179 +0.07(+0.73%)
Jun 21, 2005 9.508 9.518 9.393 9.397 498,108 -0.05(-0.56%)
Jun 20, 2005 9.410 9.591 9.351 9.449 669,827 +0.12(+1.30%)
Jun 17, 2005 9.229 9.341 9.203 9.328 442,999 +0.12(+1.32%)
Jun 16, 2005 9.279 9.279 9.180 9.206 402,505 +0.01(+0.11%)
Jun 15, 2005 9.279 9.279 9.167 9.196 109,608 +0.00(+0.00%)
Jun 14, 2005 9.180 9.233 9.173 9.196 296,246 +0.03(+0.36%)
Jun 13, 2005 9.164 9.252 9.131 9.164 349,528 +0.07(+0.72%)
Jun 10, 2005 9.177 9.226 9.085 9.098 133,661 -0.08(-0.86%)
Jun 09, 2005 9.167 9.210 9.049 9.177 139,141 +0.04(+0.47%)
Jun 08, 2005 9.180 9.210 9.131 9.134 136,705 -0.05(-0.50%)
Jun 07, 2005 9.098 9.213 9.078 9.180 201,557 +0.11(+1.27%)
Jun 06, 2005 9.032 9.114 8.996 9.065 232,003 +0.09(+0.95%)
Jun 03, 2005 8.950 9.114 8.950 8.980 76,725 -0.02(-0.22%)
Jun 02, 2005 9.006 9.256 8.983 8.999 193,641 +0.06(+0.66%)
Jun 01, 2005 8.769 9.108 8.760 8.940 442,999 +0.19(+2.14%)
May 31, 2005 8.753 8.815 8.737 8.753 281,632 +0.00(+0.00%)
May 27, 2005 8.750 8.753 8.720 8.753 59,675 +0.00(+0.04%)
May 26, 2005 8.753 8.753 8.740 8.750 140,359 +0.01(+0.08%)
May 25, 2005 8.753 8.786 8.720 8.743 603,758 +0.01(+0.08%)
May 24, 2005 8.746 8.779 8.710 8.737 531,599 +0.00(+0.04%)
May 23, 2005 8.704 8.786 8.664 8.733 552,912 +0.05(+0.61%)
May 20, 2005 8.664 8.704 8.638 8.681 483,493 +0.03(+0.38%)
May 19, 2005 8.671 8.697 8.641 8.648 360,184 -0.00(-0.04%)
May 18, 2005 8.697 8.697 8.638 8.651 264,277 -0.02(-0.19%)
May 17, 2005 8.589 8.704 8.589 8.668 259,405 +0.01(+0.15%)
May 16, 2005 8.654 8.737 8.654 8.654 313,601 +0.05(+0.57%)
May 13, 2005 8.585 8.704 8.559 8.605 110,217 +0.02(+0.27%)
May 12, 2005 8.700 8.714 8.576 8.582 208,255 -0.12(-1.36%)
May 11, 2005 8.743 8.756 8.687 8.700 238,702 -0.04(-0.41%)
May 10, 2005 8.641 8.737 8.605 8.737 193,945 +0.10(+1.10%)
May 09, 2005 8.576 8.677 8.576 8.641 203,384 +0.12(+1.39%)
May 06, 2005 8.530 8.540 8.457 8.523 90,731 +0.01(+0.12%)
May 05, 2005 8.530 8.540 8.464 8.513 542,255 +0.01(+0.08%)
May 04, 2005 8.425 8.540 8.425 8.507 189,987 +0.13(+1.57%)
May 03, 2005 8.342 8.474 8.257 8.375 229,263 +0.00(+0.04%)
May 02, 2005 7.965 8.372 7.965 8.372 123,918 +0.33(+4.04%)
Apr 29, 2005 8.270 8.272 8.017 8.047 172,937 -0.21(-2.58%)
Apr 28, 2005 8.356 8.356 8.260 8.260 116,306 -0.10(-1.14%)
Apr 27, 2005 8.490 8.490 8.323 8.356 129,398 -0.20(-2.30%)
Apr 26, 2005 8.572 8.589 8.530 8.553 337,654 -0.02(-0.23%)
Apr 25, 2005 8.572 8.635 8.540 8.572 135,487 +0.03(+0.38%)
Apr 22, 2005 8.572 8.602 8.494 8.540 152,538 +0.01(+0.08%)
Apr 21, 2005 8.540 8.572 8.457 8.533 182,680 -0.01(-0.08%)
Apr 20, 2005 8.566 8.572 8.503 8.540 215,258 -0.01(-0.08%)
Apr 19, 2005 8.540 8.589 8.520 8.546 187,551 +0.01(+0.12%)
Apr 18, 2005 8.326 8.572 8.326 8.536 553,216 +0.24(+2.93%)
Apr 15, 2005 8.280 8.372 8.234 8.293 159,540 +0.01(+0.12%)
Apr 14, 2005 8.326 8.375 8.277 8.283 228,045 -0.09(-1.10%)
Apr 13, 2005 8.375 8.392 8.208 8.375 128,485 +0.00(+0.04%)
Apr 12, 2005 8.287 8.375 8.247 8.372 52,063 +0.10(+1.15%)
Apr 11, 2005 8.293 8.372 8.251 8.277 88,599 -0.01(-0.16%)
Apr 08, 2005 8.375 8.375 8.283 8.290 50,541 -0.07(-0.83%)
Apr 07, 2005 8.375 8.375 8.333 8.359 94,080 -0.02(-0.20%)
Apr 06, 2005 8.375 8.441 8.349 8.375 644,861 +0.05(+0.59%)
Apr 05, 2005 8.162 8.352 8.142 8.326 85,250 +0.17(+2.09%)
Apr 04, 2005 8.113 8.198 8.034 8.155 49,628 +0.04(+0.53%)
Apr 01, 2005 8.113 8.227 8.017 8.113 157,713 -0.02(-0.20%)
Mar 31, 2005 8.011 8.129 7.981 8.129 90,731 +0.12(+1.52%)
Mar 30, 2005 7.948 8.080 7.942 8.007 137,314 +0.11(+1.37%)
Mar 29, 2005 7.925 7.975 7.850 7.899 266,713 -0.03(-0.33%)
Mar 28, 2005 8.211 8.227 7.758 7.925 267,626 -0.29(-3.48%)
Mar 24, 2005 8.178 8.296 8.178 8.211 136,096 +0.00(+0.04%)
Mar 23, 2005 8.457 8.457 8.208 8.208 168,674 -0.27(-3.21%)
Mar 22, 2005 8.392 8.540 8.392 8.480 306,902 +0.06(+0.70%)
Mar 21, 2005 8.421 8.487 8.411 8.421 53,281 -0.01(-0.16%)
Mar 18, 2005 8.523 8.523 8.415 8.434 134,878 -0.04(-0.47%)
Mar 17, 2005 8.467 8.540 8.457 8.474 103,518 +0.01(+0.08%)
Mar 16, 2005 8.480 8.572 8.441 8.467 241,746 -0.02(-0.19%)
Mar 15, 2005 8.507 8.526 8.474 8.484 166,239 -0.04(-0.46%)
Mar 14, 2005 8.540 8.546 8.507 8.523 503,893 -0.04(-0.50%)
Mar 11, 2005 8.661 8.661 8.408 8.566 126,962 -0.10(-1.10%)
Mar 10, 2005 8.733 8.740 8.638 8.661 98,647 -0.05(-0.60%)
Mar 09, 2005 8.720 8.766 8.615 8.714 105,954 -0.02(-0.19%)
Mar 08, 2005 8.766 8.799 8.691 8.730 114,175 -0.01(-0.15%)
Mar 07, 2005 8.786 8.829 8.743 8.743 215,258 -0.04(-0.41%)
Mar 04, 2005 8.835 8.868 8.740 8.779 170,806 -0.02(-0.26%)
Mar 03, 2005 8.605 8.802 8.556 8.802 125,744 +0.24(+2.80%)
Mar 02, 2005 8.441 8.599 8.375 8.562 274,324 +0.12(+1.44%)
Mar 01, 2005 8.211 8.474 8.211 8.441 294,419 +0.23(+2.80%)
Feb 28, 2005 8.211 8.277 8.172 8.211 187,551 +0.04(+0.52%)
Feb 25, 2005 8.359 8.375 8.139 8.168 172,023 -0.14(-1.70%)
Feb 24, 2005 8.540 8.540 8.293 8.310 203,079 -0.23(-2.65%)
Feb 23, 2005 8.608 8.631 8.520 8.536 174,459 +0.01(+0.12%)
Feb 22, 2005 8.582 8.664 8.480 8.526 243,269 -0.06(-0.65%)
Feb 18, 2005 8.572 8.700 8.507 8.582 506,024 +0.17(+2.03%)
Feb 17, 2005 8.395 8.480 8.375 8.411 120,264 +0.02(+0.27%)
Feb 16, 2005 8.221 8.421 8.218 8.388 107,476 +0.15(+1.87%)
Feb 15, 2005 8.277 8.277 8.211 8.234 142,186 -0.01(-0.12%)
Feb 14, 2005 8.047 8.342 8.047 8.244 283,154 +0.23(+2.87%)
Feb 11, 2005 7.820 8.014 7.751 8.014 292,288 +0.22(+2.87%)
Feb 10, 2005 7.745 7.814 7.735 7.791 100,169 +0.05(+0.59%)
Feb 09, 2005 7.814 7.833 7.735 7.745 124,527 -0.04(-0.55%)
Feb 08, 2005 7.860 7.883 7.784 7.787 118,437 -0.07(-0.84%)
Feb 07, 2005 7.883 7.899 7.817 7.853 345,874 -0.02(-0.21%)
Feb 04, 2005 7.915 7.938 7.866 7.869 150,406 -0.01(-0.17%)
Feb 03, 2005 7.886 7.919 7.850 7.883 240,833 +0.01(+0.08%)
Feb 02, 2005 7.879 7.879 7.751 7.876 149,797 -0.00(-0.04%)
Feb 01, 2005 7.850 7.889 7.810 7.879 227,741 +0.06(+0.80%)
Jan 31, 2005 7.899 7.925 7.794 7.817 307,816 -0.05(-0.63%)
Jan 28, 2005 7.810 7.866 7.764 7.866 100,778 +0.07(+0.88%)
Jan 27, 2005 7.774 7.856 7.725 7.797 194,554 -0.21(-2.67%)
Jan 26, 2005 8.034 8.040 7.988 8.011 144,012 -0.01(-0.08%)
Jan 25, 2005 8.070 8.178 8.017 8.017 102,300 -0.05(-0.65%)
Jan 24, 2005 7.922 8.073 7.879 8.070 99,560 +0.20(+2.59%)
Jan 21, 2005 7.863 7.922 7.771 7.866 701,187 +0.07(+0.84%)
Jan 20, 2005 7.817 7.863 7.748 7.801 330,042 +0.00(+0.00%)
Jan 19, 2005 7.909 7.909 7.764 7.801 396,720 -0.02(-0.25%)
Jan 18, 2005 7.883 7.902 7.787 7.820 334,913 -0.05(-0.63%)
Jan 14, 2005 7.915 7.955 7.846 7.869 210,082 +0.04(+0.46%)
Jan 13, 2005 7.846 7.883 7.814 7.833 147,057 +0.00(+0.04%)
Jan 12, 2005 7.860 7.876 7.784 7.830 235,657 -0.00(-0.04%)
Jan 11, 2005 7.883 7.883 7.784 7.833 94,993 -0.02(-0.21%)
Jan 10, 2005 7.922 7.952 7.837 7.850 73,985 -0.02(-0.29%)
Jan 07, 2005 7.896 7.919 7.814 7.873 127,267 +0.06(+0.76%)
Jan 06, 2005 7.833 7.876 7.801 7.814 80,683 -0.04(-0.46%)
Jan 05, 2005 7.889 7.915 7.768 7.850 294,419 -0.05(-0.58%)
Jan 04, 2005 8.014 8.030 7.883 7.896 197,599 -0.10(-1.27%)
Jan 03, 2005 8.060 8.080 7.968 7.998 206,733 -0.06(-0.77%)
Dec 31, 2004 8.162 8.162 8.047 8.060 93,775 -0.07(-0.85%)
Dec 30, 2004 8.060 8.162 8.053 8.129 103,823 +0.07(+0.86%)
Dec 29, 2004 8.014 8.067 7.991 8.060 93,471 +0.06(+0.78%)
Dec 28, 2004 7.965 8.047 7.965 7.998 94,384 +0.07(+0.87%)
Dec 27, 2004 8.014 8.047 7.899 7.929 50,541 -0.07(-0.86%)
Dec 23, 2004 7.932 8.014 7.906 7.998 72,463 +0.09(+1.12%)
Dec 22, 2004 7.883 8.014 7.883 7.909 112,652 +0.02(+0.29%)
Dec 21, 2004 7.883 7.929 7.804 7.886 219,216 +0.01(+0.08%)
Dec 20, 2004 7.981 7.981 7.869 7.879 82,206 -0.11(-1.32%)
Dec 17, 2004 7.768 8.004 7.751 7.984 290,157 +0.24(+3.05%)
Dec 16, 2004 7.735 7.771 7.702 7.748 111,130 +0.07(+0.85%)
Dec 15, 2004 7.672 7.712 7.636 7.682 131,834 +0.01(+0.17%)
Dec 14, 2004 7.682 7.715 7.574 7.669 111,739 -0.02(-0.21%)
Dec 13, 2004 7.768 7.824 7.682 7.686 137,923 -0.06(-0.76%)
Dec 10, 2004 7.669 7.745 7.636 7.745 126,962 +0.09(+1.20%)
Dec 09, 2004 7.686 7.699 7.653 7.653 205,819 -0.02(-0.21%)
Dec 08, 2004 7.610 7.686 7.610 7.669 344,352 +0.05(+0.69%)
Dec 07, 2004 7.830 7.833 7.600 7.617 94,080 -0.21(-2.73%)
Dec 06, 2004 7.820 7.833 7.784 7.830 113,261 +0.02(+0.29%)
Dec 03, 2004 7.801 7.833 7.738 7.807 218,302 +0.01(+0.08%)
Dec 02, 2004 7.817 7.827 7.764 7.801 243,878 -0.02(-0.21%)
Dec 01, 2004 7.801 7.948 7.768 7.817 589,752 +0.07(+0.85%)
Nov 30, 2004 7.653 7.768 7.557 7.751 248,749 +0.07(+0.90%)
Nov 29, 2004 7.584 7.732 7.521 7.682 175,068 +0.08(+1.08%)
Nov 26, 2004 7.584 7.620 7.538 7.600 50,237 +0.05(+0.65%)
Nov 24, 2004 7.472 7.587 7.472 7.551 107,172 +0.05(+0.61%)
Nov 23, 2004 7.456 7.554 7.413 7.505 305,380 +0.03(+0.44%)
Nov 22, 2004 7.173 7.521 7.173 7.472 341,612 +0.33(+4.60%)
Nov 19, 2004 7.127 7.176 7.094 7.144 217,693 +0.08(+1.16%)
Nov 18, 2004 7.111 7.127 7.029 7.062 107,781 -0.07(-0.92%)
Nov 17, 2004 7.209 7.209 7.094 7.127 106,563 -0.05(-0.69%)
Nov 16, 2004 7.140 7.213 7.085 7.176 315,123 +0.19(+2.68%)
Nov 15, 2004 7.039 7.039 6.950 6.989 175,677 -0.05(-0.75%)
Nov 12, 2004 7.045 7.052 6.996 7.042 105,041 +0.02(+0.23%)
Nov 11, 2004 6.914 7.078 6.914 7.025 200,339 +0.13(+1.86%)
Nov 10, 2004 6.914 6.930 6.881 6.897 218,607 +0.01(+0.10%)
Nov 09, 2004 6.864 6.930 6.832 6.891 121,786 +0.06(+0.87%)
Nov 08, 2004 6.651 6.917 6.651 6.832 182,071 +0.14(+2.06%)
Nov 05, 2004 6.858 6.864 6.664 6.694 188,465 -0.17(-2.49%)
Nov 04, 2004 6.943 7.019 6.855 6.864 104,432 -0.07(-0.99%)
Nov 03, 2004 7.068 7.078 6.930 6.933 280,109 -0.12(-1.68%)
Nov 02, 2004 7.029 7.094 7.022 7.052 209,777 +0.02(+0.33%)
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.