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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
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 (%)
Dec 30, 2016 3.443 3.443 3.443 0 -0.01(-0.27%)
Dec 29, 2016 3.439 3.466 3.439 3.453 123,957 +0.01(+0.27%)
Dec 28, 2016 3.420 3.471 3.406 3.443 254,815 +0.02(+0.54%)
Dec 27, 2016 3.448 3.471 3.406 3.425 223,011 -0.02(-0.67%)
Dec 23, 2016 3.448 3.448 3.448 0 +0.04(+1.08%)
Dec 22, 2016 3.379 3.420 3.360 3.411 163,935 +0.04(+1.23%)
Dec 21, 2016 3.370 3.402 3.370 3.370 240,794 +0.01(+0.27%)
Dec 20, 2016 3.374 3.388 3.360 3.360 264,610 -0.03(-0.82%)
Dec 19, 2016 3.208 3.388 3.208 3.388 419,219 +0.19(+5.92%)
Dec 16, 2016 3.296 3.374 3.194 3.199 2,697,990 -0.10(-3.08%)
Dec 15, 2016 3.333 3.370 3.282 3.300 402,204 -0.02(-0.56%)
Dec 14, 2016 3.365 3.402 3.314 3.319 451,825 -0.05(-1.37%)
Dec 13, 2016 3.420 3.448 3.356 3.365 384,410 -0.07(-2.15%)
Dec 12, 2016 3.434 3.448 3.374 3.439 423,589 -0.03(-0.93%)
Dec 09, 2016 3.439 3.494 3.416 3.471 299,586 +0.05(+1.35%)
Dec 08, 2016 3.443 3.499 3.416 3.425 291,399 -0.05(-1.46%)
Dec 07, 2016 3.416 3.522 3.416 3.476 274,927 -0.00(-0.13%)
Dec 06, 2016 3.439 3.545 3.416 3.480 462,584 +0.02(+0.53%)
Dec 05, 2016 3.453 3.462 3.430 3.462 212,998 +0.01(+0.40%)
Dec 02, 2016 3.439 3.462 3.425 3.448 262,838 +0.00(+0.13%)
Dec 01, 2016 3.439 3.462 3.388 3.443 373,985 +0.00(+0.13%)
Nov 30, 2016 3.462 3.462 3.434 3.439 129,521 -0.01(-0.40%)
Nov 29, 2016 3.430 3.466 3.411 3.453 305,505 +0.02(+0.67%)
Nov 28, 2016 3.448 3.462 3.388 3.430 335,812 -0.01(-0.40%)
Nov 25, 2016 3.374 3.462 3.374 3.443 95,910 +0.07(+2.05%)
Nov 23, 2016 3.374 3.374 3.374 0 -0.08(-2.27%)
Nov 22, 2016 3.453 3.462 3.434 3.453 132,040 +0.03(+0.81%)
Nov 21, 2016 3.416 3.443 3.416 3.425 100,646 +0.00(+0.14%)
Nov 18, 2016 3.448 3.448 3.397 3.420 165,194 -0.02(-0.54%)
Nov 17, 2016 3.453 3.462 3.415 3.439 156,062 +0.00(+0.13%)
Nov 16, 2016 3.389 3.503 3.389 3.434 509,490 -0.02(-0.65%)
Nov 15, 2016 3.398 3.561 3.366 3.457 444,268 +0.07(+2.14%)
Nov 14, 2016 3.308 3.384 3.290 3.384 307,226 +0.09(+2.88%)
Nov 11, 2016 3.253 3.308 3.249 3.290 713,512 +0.02(+0.69%)
Nov 10, 2016 3.294 3.299 3.253 3.267 245,266 -0.03(-0.82%)
Nov 09, 2016 3.321 3.321 3.253 3.294 195,549 +0.02(+0.69%)
Nov 08, 2016 3.285 3.294 3.271 3.271 124,479 -0.01(-0.41%)
Nov 07, 2016 3.303 3.326 3.262 3.285 192,825 +0.02(+0.69%)
Nov 04, 2016 3.303 3.308 3.258 3.262 170,694 +0.00(+0.00%)
Nov 03, 2016 3.294 3.294 3.258 3.262 118,999 -0.02(-0.55%)
Nov 02, 2016 3.312 3.312 3.258 3.280 120,254 -0.02(-0.55%)
Nov 01, 2016 3.308 3.339 3.253 3.299 156,971 -0.01(-0.41%)
Oct 31, 2016 3.321 3.330 3.294 3.312 89,450 +0.01(+0.27%)
Oct 28, 2016 3.308 3.335 3.299 3.303 69,302 -0.01(-0.41%)
Oct 27, 2016 3.321 3.380 3.285 3.317 366,881 -0.02(-0.54%)
Oct 26, 2016 3.335 3.344 3.317 3.335 140,811 -0.02(-0.54%)
Oct 25, 2016 3.348 3.384 3.348 3.353 181,202 +0.00(+0.13%)
Oct 24, 2016 3.335 3.387 3.308 3.348 306,380 -0.05(-1.46%)
Oct 21, 2016 3.271 3.425 3.271 3.398 677,060 +0.11(+3.30%)
Oct 20, 2016 3.303 3.322 3.256 3.290 203,587 -0.01(-0.41%)
Oct 19, 2016 3.308 3.344 3.294 3.303 87,941 -0.01(-0.41%)
Oct 18, 2016 3.321 3.337 3.303 3.317 117,372 -0.01(-0.27%)
Oct 17, 2016 3.312 3.353 3.303 3.326 99,745 +0.00(+0.00%)
Oct 14, 2016 3.353 3.353 3.291 3.326 132,485 -0.01(-0.27%)
Oct 13, 2016 3.326 3.348 3.307 3.335 157,608 +0.02(+0.54%)
Oct 12, 2016 3.339 3.375 3.308 3.317 195,939 +0.00(+0.00%)
Oct 11, 2016 3.348 3.348 3.299 3.317 137,540 -0.02(-0.68%)
Oct 10, 2016 3.321 3.357 3.296 3.339 147,116 +0.02(+0.54%)
Oct 07, 2016 3.285 3.348 3.253 3.321 320,343 +0.06(+1.94%)
Oct 06, 2016 3.240 3.285 3.186 3.258 218,904 +0.03(+0.84%)
Oct 05, 2016 3.321 3.321 3.222 3.231 632,827 -0.07(-2.05%)
Oct 04, 2016 3.326 3.326 3.285 3.299 324,463 -0.01(-0.27%)
Oct 03, 2016 3.312 3.360 3.299 3.308 249,659 -0.05(-1.35%)
Sep 30, 2016 3.425 3.425 3.285 3.353 1,114,997 -0.09(-2.62%)
Sep 29, 2016 3.470 3.470 3.416 3.443 76,457 -0.02(-0.52%)
Sep 28, 2016 3.402 3.470 3.402 3.461 165,768 +0.03(+0.92%)
Sep 27, 2016 3.366 3.434 3.366 3.430 175,935 +0.06(+1.74%)
Sep 26, 2016 3.389 3.448 3.371 3.371 208,155 -0.07(-1.97%)
Sep 23, 2016 3.398 3.452 3.393 3.439 243,181 +0.00(+0.13%)
Sep 22, 2016 3.389 3.461 3.389 3.434 158,525 +0.03(+0.80%)
Sep 21, 2016 3.402 3.425 3.335 3.407 223,587 +0.01(+0.40%)
Sep 20, 2016 3.412 3.430 3.375 3.393 82,450 -0.00(-0.13%)
Sep 19, 2016 3.344 3.421 3.344 3.398 188,682 +0.06(+1.90%)
Sep 16, 2016 3.389 3.389 3.335 3.335 476,146 -0.06(-1.86%)
Sep 15, 2016 3.434 3.434 3.375 3.398 92,369 -0.03(-0.79%)
Sep 14, 2016 3.335 3.448 3.335 3.425 271,230 +0.10(+2.99%)
Sep 13, 2016 3.439 3.443 3.321 3.326 220,555 -0.11(-3.29%)
Sep 12, 2016 3.407 3.457 3.371 3.439 239,731 +0.03(+0.79%)
Sep 09, 2016 3.565 3.565 3.412 3.412 403,085 -0.16(-4.43%)
Sep 08, 2016 3.583 3.597 3.570 3.570 180,892 -0.01(-0.25%)
Sep 07, 2016 3.601 3.610 3.561 3.579 323,890 -0.02(-0.50%)
Sep 06, 2016 3.538 3.610 3.525 3.597 351,505 +0.08(+2.18%)
Sep 02, 2016 3.488 3.520 3.520 3.520 225,512 +0.03(+0.91%)
Sep 01, 2016 3.547 3.547 3.486 3.488 157,675 -0.03(-0.90%)
Aug 31, 2016 3.506 3.552 3.497 3.520 362,185 -0.00(-0.13%)
Aug 30, 2016 3.502 3.552 3.502 3.525 299,878 +0.04(+1.17%)
Aug 29, 2016 3.506 3.565 3.479 3.484 192,270 +0.01(+0.26%)
Aug 26, 2016 3.497 3.525 3.461 3.475 203,257 -0.01(-0.39%)
Aug 25, 2016 3.443 3.511 3.436 3.488 200,115 +0.05(+1.45%)
Aug 24, 2016 3.412 3.479 3.389 3.439 338,114 +0.03(+0.93%)
Aug 23, 2016 3.425 3.430 3.389 3.407 296,930 +0.01(+0.40%)
Aug 22, 2016 3.303 3.403 3.285 3.393 424,661 +0.09(+2.88%)
Aug 19, 2016 3.303 3.303 3.281 3.299 123,742 -0.01(-0.27%)
Aug 18, 2016 3.308 3.308 3.285 3.308 320,223 +0.02(+0.55%)
Aug 17, 2016 3.312 3.312 3.271 3.290 111,499 -0.00(-0.14%)
Aug 16, 2016 3.303 3.305 3.280 3.294 119,594 -0.02(-0.55%)
Aug 15, 2016 3.276 3.312 3.231 3.312 493,872 +0.09(+2.66%)
Aug 12, 2016 3.226 3.248 3.217 3.226 494,930 +0.01(+0.41%)
Aug 11, 2016 3.244 3.244 3.204 3.213 214,910 -0.01(-0.27%)
Aug 10, 2016 3.257 3.262 3.217 3.222 211,890 -0.01(-0.41%)
Aug 09, 2016 3.262 3.262 3.204 3.235 286,623 +0.01(+0.27%)
Aug 08, 2016 3.226 3.262 3.204 3.226 263,284 -0.02(-0.68%)
Aug 05, 2016 3.270 3.270 3.231 3.248 313,389 +0.02(+0.69%)
Aug 04, 2016 3.204 3.226 3.195 3.226 185,817 +0.02(+0.69%)
Aug 03, 2016 3.164 3.204 3.156 3.204 150,343 +0.02(+0.69%)
Aug 02, 2016 3.178 3.182 3.151 3.182 121,365 +0.01(+0.42%)
Aug 01, 2016 3.142 3.182 3.142 3.169 141,946 +0.01(+0.28%)
Jul 29, 2016 3.160 3.204 3.142 3.160 188,381 -0.01(-0.42%)
Jul 28, 2016 3.160 3.182 3.140 3.173 66,773 +0.01(+0.28%)
Jul 27, 2016 3.120 3.169 3.111 3.164 178,049 +0.04(+1.27%)
Jul 26, 2016 3.142 3.160 3.120 3.125 91,592 -0.04(-1.12%)
Jul 25, 2016 3.164 3.168 3.133 3.160 129,051 +0.00(+0.14%)
Jul 22, 2016 3.151 3.164 3.107 3.156 119,677 +0.01(+0.28%)
Jul 21, 2016 3.169 3.191 3.142 3.147 210,681 -0.02(-0.70%)
Jul 20, 2016 3.182 3.204 3.151 3.169 202,448 -0.00(-0.14%)
Jul 19, 2016 3.178 3.182 3.147 3.173 119,498 +0.01(+0.42%)
Jul 18, 2016 3.169 3.195 3.142 3.160 275,797 -0.02(-0.69%)
Jul 15, 2016 3.204 3.217 3.178 3.182 212,820 -0.04(-1.23%)
Jul 14, 2016 3.204 3.226 3.178 3.222 228,077 +0.02(+0.55%)
Jul 13, 2016 3.182 3.204 3.182 3.204 148,071 +0.00(+0.00%)
Jul 12, 2016 3.173 3.204 3.160 3.204 281,895 +0.04(+1.26%)
Jul 11, 2016 3.173 3.173 3.138 3.164 89,766 +0.01(+0.28%)
Jul 08, 2016 3.138 3.164 3.111 3.156 84,691 +0.04(+1.42%)
Jul 07, 2016 3.120 3.142 3.107 3.111 87,456 -0.04(-1.12%)
Jul 06, 2016 3.138 3.160 3.094 3.147 66,999 +0.00(+0.14%)
Jul 05, 2016 3.138 3.147 3.094 3.142 142,763 +0.01(+0.28%)
Jul 01, 2016 3.169 3.133 3.133 3.133 146,394 -0.04(-1.39%)
Jun 30, 2016 3.151 3.182 3.110 3.178 237,159 +0.04(+1.41%)
Jun 29, 2016 3.076 3.156 3.054 3.133 360,454 +0.09(+2.90%)
Jun 28, 2016 2.966 3.049 2.966 3.045 332,323 +0.08(+2.68%)
Jun 27, 2016 3.019 3.049 2.961 2.966 325,836 -0.08(-2.47%)
Jun 24, 2016 2.948 3.045 2.926 3.041 391,924 +0.04(+1.18%)
Jun 23, 2016 3.014 3.014 2.996 3.005 109,610 +0.00(+0.00%)
Jun 22, 2016 2.992 3.023 2.992 3.005 161,529 +0.00(+0.15%)
Jun 21, 2016 3.032 3.032 2.996 3.001 189,028 -0.02(-0.73%)
Jun 20, 2016 3.023 3.067 3.023 3.023 148,320 +0.02(+0.59%)
Jun 17, 2016 3.001 3.019 2.999 3.005 808,228 +0.00(+0.15%)
Jun 16, 2016 3.005 3.027 2.988 3.001 165,779 -0.02(-0.59%)
Jun 15, 2016 3.014 3.045 2.988 3.019 220,148 -0.01(-0.29%)
Jun 14, 2016 3.041 3.045 3.027 3.027 87,416 -0.03(-0.87%)
Jun 13, 2016 3.089 3.089 3.045 3.054 91,199 -0.04(-1.14%)
Jun 10, 2016 3.094 3.116 3.072 3.089 66,597 -0.02(-0.71%)
Jun 09, 2016 3.103 3.133 3.080 3.111 476,964 -0.01(-0.28%)
Jun 08, 2016 3.080 3.129 3.071 3.120 282,614 +0.04(+1.44%)
Jun 07, 2016 3.089 3.094 3.067 3.076 97,240 -0.02(-0.57%)
Jun 06, 2016 3.076 3.098 3.067 3.094 164,656 +0.00(+0.14%)
Jun 03, 2016 3.098 3.116 3.076 3.089 112,819 -0.02(-0.57%)
Jun 02, 2016 3.107 3.111 3.080 3.107 87,345 +0.00(+0.14%)
Jun 01, 2016 3.098 3.111 3.063 3.103 153,318 +0.02(+0.57%)
May 31, 2016 3.076 3.133 3.059 3.085 446,533 +0.04(+1.16%)
May 27, 2016 3.027 3.049 3.049 3.049 92,769 +0.03(+1.02%)
May 26, 2016 3.027 3.041 3.019 3.019 60,764 -0.01(-0.29%)
May 25, 2016 2.996 3.045 2.988 3.027 120,299 +0.05(+1.63%)
May 24, 2016 2.992 3.001 2.973 2.979 73,315 +0.01(+0.30%)
May 23, 2016 3.001 3.005 2.966 2.970 99,555 -0.01(-0.30%)
May 20, 2016 2.970 2.986 2.943 2.979 65,703 +0.02(+0.60%)
May 19, 2016 2.966 2.977 2.943 2.961 130,725 +0.00(+0.00%)
May 18, 2016 2.961 3.014 2.935 2.961 233,222 -0.03(-0.89%)
May 17, 2016 3.049 3.052 2.950 2.988 168,150 -0.06(-2.03%)
May 16, 2016 3.085 3.094 3.023 3.049 215,241 -0.03(-0.86%)
May 13, 2016 3.085 3.089 3.050 3.076 220,901 -0.00(-0.14%)
May 12, 2016 3.050 3.111 3.007 3.080 342,108 +0.03(+1.14%)
May 11, 2016 3.072 3.076 3.035 3.046 164,199 -0.03(-0.84%)
May 10, 2016 3.028 3.072 2.977 3.072 269,788 +0.04(+1.43%)
May 09, 2016 2.977 3.028 2.977 3.028 229,255 +0.04(+1.30%)
May 06, 2016 2.916 3.002 2.886 2.989 302,389 +0.07(+2.37%)
May 05, 2016 2.864 2.938 2.864 2.920 218,375 +0.04(+1.50%)
May 04, 2016 2.886 2.886 2.873 2.877 132,415 -0.00(-0.15%)
May 03, 2016 2.916 2.916 2.860 2.881 88,823 -0.03(-1.19%)
May 02, 2016 2.903 2.925 2.903 2.916 127,630 +0.03(+0.90%)
Apr 29, 2016 2.907 2.920 2.868 2.890 293,328 -0.03(-0.89%)
Apr 28, 2016 2.920 2.920 2.903 2.916 75,077 -0.02(-0.59%)
Apr 27, 2016 2.920 2.938 2.899 2.933 165,117 +0.01(+0.30%)
Apr 26, 2016 2.886 2.928 2.873 2.925 159,743 +0.03(+1.05%)
Apr 25, 2016 2.920 2.951 2.890 2.894 343,382 -0.02(-0.59%)
Apr 22, 2016 2.920 2.920 2.899 2.912 138,522 -0.01(-0.44%)
Apr 21, 2016 2.916 2.938 2.903 2.925 143,526 +0.01(+0.45%)
Apr 20, 2016 2.920 2.938 2.912 2.912 196,557 -0.00(-0.15%)
Apr 19, 2016 2.942 2.942 2.912 2.916 154,648 +0.00(+0.15%)
Apr 18, 2016 2.899 2.938 2.898 2.912 154,422 +0.01(+0.30%)
Apr 15, 2016 2.894 2.933 2.894 2.903 142,920 -0.01(-0.45%)
Apr 14, 2016 2.929 2.933 2.890 2.916 105,075 +0.00(+0.00%)
Apr 13, 2016 2.920 2.942 2.916 2.916 174,055 -0.00(-0.15%)
Apr 12, 2016 2.920 2.942 2.899 2.920 169,046 +0.01(+0.45%)
Apr 11, 2016 2.899 2.938 2.899 2.907 233,512 +0.02(+0.60%)
Apr 08, 2016 2.899 2.916 2.890 2.890 154,833 +0.00(+0.00%)
Apr 07, 2016 2.881 2.907 2.860 2.890 188,019 +0.00(+0.15%)
Apr 06, 2016 2.864 2.899 2.851 2.886 164,567 +0.01(+0.30%)
Apr 05, 2016 2.890 2.903 2.860 2.877 142,506 -0.03(-0.89%)
Apr 04, 2016 2.929 2.929 2.873 2.903 355,563 -0.03(-0.89%)
Apr 01, 2016 2.916 2.938 2.886 2.929 180,647 +0.00(+0.00%)
Mar 31, 2016 2.938 2.955 2.907 2.929 197,398 -0.00(-0.15%)
Mar 30, 2016 2.964 2.985 2.920 2.933 172,091 -0.01(-0.29%)
Mar 29, 2016 2.886 2.946 2.886 2.942 146,512 +0.03(+1.04%)
Mar 28, 2016 2.942 2.951 2.842 2.912 294,749 -0.03(-1.03%)
Mar 24, 2016 2.907 2.942 2.942 2.942 304,647 +0.02(+0.74%)
Mar 23, 2016 2.951 2.951 2.916 2.920 141,342 -0.03(-0.88%)
Mar 22, 2016 2.920 2.955 2.903 2.946 153,403 -0.00(-0.15%)
Mar 21, 2016 2.907 2.955 2.881 2.951 205,893 +0.04(+1.49%)
Mar 18, 2016 2.907 2.920 2.886 2.907 556,538 -0.02(-0.74%)
Mar 17, 2016 2.920 2.968 2.877 2.929 205,151 +0.04(+1.50%)
Mar 16, 2016 2.873 2.903 2.855 2.886 288,978 +0.03(+0.91%)
Mar 15, 2016 2.894 2.914 2.834 2.860 214,602 -0.01(-0.30%)
Mar 14, 2016 2.834 2.907 2.829 2.868 248,386 -0.04(-1.34%)
Mar 11, 2016 2.881 2.920 2.842 2.907 153,770 +0.08(+2.75%)
Mar 10, 2016 2.886 2.886 2.821 2.829 131,414 -0.03(-1.21%)
Mar 09, 2016 2.877 2.894 2.855 2.864 128,578 -0.02(-0.75%)
Mar 08, 2016 2.881 2.907 2.847 2.886 175,292 -0.01(-0.30%)
Mar 07, 2016 2.894 2.911 2.877 2.894 254,017 +0.01(+0.44%)
Mar 04, 2016 2.920 2.928 2.860 2.882 264,420 -0.03(-1.16%)
Mar 03, 2016 2.784 2.941 2.784 2.915 388,163 +0.12(+4.39%)
Mar 02, 2016 2.818 2.825 2.793 2.793 227,508 -0.03(-0.90%)
Mar 01, 2016 2.877 2.902 2.797 2.818 285,219 -0.06(-2.06%)
Feb 29, 2016 2.793 2.903 2.789 2.877 426,580 +0.08(+2.87%)
Feb 26, 2016 2.729 2.813 2.725 2.797 666,723 +0.08(+3.12%)
Feb 25, 2016 2.632 2.721 2.632 2.712 170,053 +0.08(+3.05%)
Feb 24, 2016 2.683 2.691 2.623 2.632 246,320 -0.06(-2.36%)
Feb 23, 2016 2.695 2.704 2.670 2.695 181,389 +0.01(+0.32%)
Feb 22, 2016 2.653 2.704 2.649 2.687 210,498 +0.04(+1.44%)
Feb 19, 2016 2.623 2.653 2.623 2.649 187,936 +0.01(+0.32%)
Feb 18, 2016 2.674 2.687 2.623 2.640 137,955 -0.04(-1.42%)
Feb 17, 2016 2.645 2.695 2.590 2.679 242,652 +0.06(+2.10%)
Feb 16, 2016 2.628 2.628 2.560 2.623 325,338 +0.06(+2.48%)
Feb 12, 2016 2.556 2.560 2.560 2.560 264,449 +0.00(+0.17%)
Feb 11, 2016 2.577 2.611 2.543 2.556 249,886 -0.02(-0.82%)
Feb 10, 2016 2.662 2.682 2.547 2.577 281,613 -0.07(-2.56%)
Feb 09, 2016 2.704 2.704 2.645 2.645 297,641 -0.05(-1.88%)
Feb 08, 2016 2.734 2.734 2.666 2.695 352,232 -0.05(-1.70%)
Feb 05, 2016 2.712 2.784 2.704 2.742 261,712 +0.04(+1.41%)
Feb 04, 2016 2.712 2.759 2.687 2.704 179,154 -0.01(-0.47%)
Feb 03, 2016 2.721 2.746 2.687 2.717 123,007 +0.00(+0.00%)
Feb 02, 2016 2.746 2.763 2.708 2.717 83,484 -0.04(-1.53%)
Feb 01, 2016 2.767 2.780 2.725 2.759 102,790 -0.01(-0.31%)
Jan 29, 2016 2.695 2.767 2.674 2.767 201,858 +0.10(+3.81%)
Jan 28, 2016 2.666 2.708 2.645 2.666 205,885 +0.02(+0.64%)
Jan 27, 2016 2.691 2.708 2.611 2.649 224,124 -0.04(-1.42%)
Jan 26, 2016 2.666 2.695 2.640 2.687 237,380 +0.04(+1.44%)
Jan 25, 2016 2.700 2.708 2.649 2.649 114,119 -0.05(-1.88%)
Jan 22, 2016 2.653 2.708 2.645 2.700 229,801 +0.06(+2.41%)
Jan 21, 2016 2.611 2.666 2.588 2.636 230,304 +0.03(+0.97%)
Jan 20, 2016 2.666 2.695 2.573 2.611 824,911 -0.09(-3.29%)
Jan 19, 2016 2.755 2.755 2.674 2.700 325,180 -0.04(-1.54%)
Jan 15, 2016 2.755 2.742 2.742 2.742 256,650 -0.05(-1.82%)
Jan 14, 2016 2.793 2.810 2.717 2.793 221,832 +0.01(+0.30%)
Jan 13, 2016 2.848 2.873 2.746 2.784 518,202 -0.07(-2.52%)
Jan 12, 2016 2.958 2.962 2.856 2.856 280,639 -0.09(-3.02%)
Jan 11, 2016 2.983 3.013 2.894 2.945 494,550 -0.03(-1.14%)
Jan 08, 2016 3.009 3.020 2.966 2.979 327,649 -0.03(-0.98%)
Jan 07, 2016 3.042 3.051 3.004 3.009 319,678 -0.08(-2.47%)
Jan 06, 2016 3.072 3.110 3.064 3.085 331,667 +0.02(+0.69%)
Jan 05, 2016 3.064 3.110 3.034 3.064 399,762 +0.00(+0.00%)
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.