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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 31, 2010 1.878 1.923 1.865 1.900 58,992 +0.03(+1.36%)
Dec 30, 2010 1.926 1.938 1.875 1.875 152,850 -0.04(-2.00%)
Dec 29, 2010 1.891 1.927 1.881 1.913 75,154 +0.02(+0.84%)
Dec 28, 2010 1.913 1.929 1.862 1.897 235,438 -0.01(-0.67%)
Dec 27, 2010 1.836 1.913 1.833 1.910 148,640 +0.06(+3.28%)
Dec 23, 2010 1.833 1.871 1.833 1.849 205,697 +0.01(+0.52%)
Dec 22, 2010 1.789 1.865 1.785 1.840 410,285 +0.05(+3.04%)
Dec 21, 2010 1.779 1.798 1.768 1.785 153,533 +0.02(+1.27%)
Dec 20, 2010 1.760 1.817 1.693 1.763 319,322 +0.01(+0.55%)
Dec 17, 2010 1.664 1.754 1.648 1.754 503,829 +0.10(+5.77%)
Dec 16, 2010 1.680 1.687 1.645 1.658 88,717 -0.02(-1.14%)
Dec 15, 2010 1.655 1.687 1.655 1.677 264,301 +0.01(+0.57%)
Dec 14, 2010 1.671 1.718 1.658 1.667 134,124 -0.02(-1.32%)
Dec 13, 2010 1.731 1.731 1.658 1.690 302,883 -0.04(-2.57%)
Dec 10, 2010 1.776 1.779 1.700 1.734 249,725 -0.05(-2.68%)
Dec 09, 2010 1.750 1.878 1.738 1.782 242,251 +0.04(+2.38%)
Dec 08, 2010 1.699 1.741 1.680 1.741 269,096 +0.05(+3.02%)
Dec 07, 2010 1.696 1.709 1.674 1.690 142,574 +0.00(+0.00%)
Dec 06, 2010 1.690 1.715 1.683 1.690 112,529 -0.01(-0.56%)
Dec 03, 2010 1.712 1.712 1.693 1.699 104,722 -0.02(-1.11%)
Dec 02, 2010 1.658 1.718 1.658 1.718 153,747 +0.03(+1.89%)
Dec 01, 2010 1.709 1.709 1.667 1.687 155,459 +0.00(+0.19%)
Nov 30, 2010 1.703 1.718 1.610 1.683 194,704 -0.03(-1.68%)
Nov 29, 2010 1.693 1.722 1.687 1.712 67,583 +0.02(+1.13%)
Nov 26, 2010 1.706 1.718 1.683 1.693 17,247 -0.01(-0.75%)
Nov 24, 2010 1.722 1.706 1.706 1.706 155,949 -0.01(-0.56%)
Nov 23, 2010 1.703 1.725 1.703 1.715 73,614 -0.02(-0.92%)
Nov 22, 2010 1.731 1.805 1.722 1.731 176,248 +0.00(+0.00%)
Nov 19, 2010 1.725 1.731 1.674 1.731 84,388 -0.01(-0.55%)
Nov 18, 2010 1.776 1.805 1.703 1.741 86,082 -0.01(-0.55%)
Nov 17, 2010 1.722 1.769 1.722 1.750 87,321 +0.02(+1.29%)
Nov 16, 2010 1.712 1.754 1.626 1.728 262,422 -0.00(-0.18%)
Nov 15, 2010 1.725 1.754 1.674 1.731 176,349 +0.01(+0.37%)
Nov 12, 2010 1.754 1.769 1.674 1.725 177,534 -0.03(-1.81%)
Nov 11, 2010 1.779 1.817 1.757 1.757 79,138 -0.03(-1.78%)
Nov 10, 2010 1.782 1.798 1.747 1.789 125,615 +0.02(+1.26%)
Nov 09, 2010 1.754 1.843 1.754 1.766 177,522 +0.01(+0.36%)
Nov 08, 2010 1.728 1.801 1.690 1.760 180,163 +0.04(+2.03%)
Nov 05, 2010 1.754 1.760 1.715 1.725 131,217 -0.01(-0.73%)
Nov 04, 2010 1.687 1.747 1.683 1.738 399,181 +0.05(+3.02%)
Nov 03, 2010 1.674 1.687 1.667 1.687 180,671 +0.00(+0.19%)
Nov 02, 2010 1.690 1.690 1.664 1.683 112,347 +0.00(+0.19%)
Nov 01, 2010 1.687 1.687 1.661 1.680 94,707 -0.01(-0.57%)
Oct 29, 2010 1.693 1.709 1.680 1.690 138,265 +0.01(+0.38%)
Oct 28, 2010 1.674 1.728 1.642 1.683 192,047 +0.01(+0.38%)
Oct 27, 2010 1.683 1.703 1.642 1.677 188,782 -0.01(-0.38%)
Oct 25, 2010 1.696 1.699 1.642 1.683 99,168 +0.00(+0.00%)
Oct 22, 2010 1.715 1.715 1.674 1.683 71,212 -0.02(-1.31%)
Oct 21, 2010 1.677 1.712 1.639 1.706 153,304 +0.04(+2.10%)
Oct 20, 2010 1.703 1.747 1.664 1.671 158,367 -0.04(-2.42%)
Oct 19, 2010 1.722 1.738 1.693 1.712 119,577 -0.03(-1.47%)
Oct 18, 2010 1.712 1.738 1.683 1.738 174,608 +0.02(+1.30%)
Oct 15, 2010 1.757 1.763 1.699 1.715 68,953 -0.04(-2.36%)
Oct 14, 2010 1.766 1.773 1.725 1.757 51,721 -0.02(-1.08%)
Oct 13, 2010 1.747 1.805 1.734 1.776 324,177 +0.05(+2.96%)
Oct 12, 2010 1.683 1.734 1.610 1.725 380,494 +0.03(+1.88%)
Oct 11, 2010 1.744 1.769 1.683 1.693 132,064 -0.04(-2.03%)
Oct 08, 2010 1.728 1.734 1.620 1.728 360,567 +0.10(+5.86%)
Oct 07, 2010 1.639 1.645 1.604 1.632 228,221 -0.01(-0.78%)
Oct 06, 2010 1.648 1.648 1.607 1.645 254,298 -0.01(-0.77%)
Oct 05, 2010 1.620 1.680 1.600 1.658 292,435 +0.03(+1.96%)
Oct 04, 2010 1.585 1.626 1.559 1.626 243,882 +0.03(+1.80%)
Oct 01, 2010 1.597 1.613 1.572 1.597 109,725 -0.01(-0.59%)
Sep 30, 2010 1.581 1.613 1.553 1.607 302,563 +0.04(+2.86%)
Sep 29, 2010 1.540 1.572 1.524 1.562 93,133 +0.00(+0.00%)
Sep 28, 2010 1.565 1.565 1.508 1.562 73,194 -0.02(-1.11%)
Sep 27, 2010 1.569 1.591 1.565 1.580 185,426 -0.01(-0.50%)
Sep 24, 2010 1.575 1.607 1.559 1.588 319,457 +0.03(+2.05%)
Sep 23, 2010 1.575 1.585 1.546 1.556 207,937 -0.01(-0.81%)
Sep 22, 2010 1.594 1.610 1.537 1.569 117,833 -0.04(-2.57%)
Sep 21, 2010 1.629 1.629 1.546 1.610 300,568 -0.02(-1.17%)
Sep 20, 2010 1.534 1.632 1.534 1.629 220,850 +0.09(+6.02%)
Sep 17, 2010 1.537 1.581 1.508 1.537 381,532 +0.02(+1.47%)
Sep 15, 2010 1.432 1.527 1.416 1.514 320,238 +0.06(+4.05%)
Sep 14, 2010 1.479 1.479 1.425 1.455 74,336 -0.02(-1.40%)
Sep 13, 2010 1.473 1.502 1.463 1.476 92,383 +0.01(+0.87%)
Sep 10, 2010 1.460 1.476 1.444 1.463 183,672 -0.00(-0.22%)
Sep 09, 2010 1.451 1.470 1.412 1.467 313,030 +0.02(+1.32%)
Sep 08, 2010 1.467 1.479 1.447 1.447 111,795 -0.01(-0.66%)
Sep 07, 2010 1.502 1.502 1.457 1.457 84,344 -0.05(-3.38%)
Sep 03, 2010 1.527 1.530 1.498 1.508 72,244 -0.01(-0.42%)
Sep 02, 2010 1.549 1.559 1.470 1.514 42,343 -0.02(-1.04%)
Sep 01, 2010 1.463 1.581 1.432 1.530 215,941 +0.07(+5.03%)
Aug 31, 2010 1.454 1.502 1.419 1.457 627 -0.04(-2.97%)
Aug 30, 2010 1.543 1.549 1.479 1.502 239,776 -0.03(-1.67%)
Aug 27, 2010 1.527 1.578 1.447 1.527 197,131 +0.08(+5.51%)
Aug 26, 2010 1.470 1.559 1.447 1.447 170,533 -0.03(-1.73%)
Aug 25, 2010 1.511 1.511 1.444 1.473 150,811 -0.03(-2.12%)
Aug 24, 2010 1.556 1.565 1.435 1.505 258,855 -0.06(-3.67%)
Aug 23, 2010 1.581 1.591 1.556 1.562 120,979 -0.01(-0.81%)
Aug 20, 2010 1.540 1.610 1.523 1.575 146,868 +0.03(+2.17%)
Aug 19, 2010 1.575 1.620 1.518 1.542 374,465 -0.06(-3.69%)
Aug 18, 2010 1.613 1.629 1.594 1.600 91,333 +0.00(+0.20%)
Aug 17, 2010 1.607 1.629 1.594 1.597 134,733 -0.01(-0.40%)
Aug 16, 2010 1.594 1.674 1.594 1.604 134,131 +0.00(+0.00%)
Aug 13, 2010 1.604 1.687 1.591 1.604 207,877 -0.01(-0.59%)
Aug 12, 2010 1.581 1.690 1.546 1.613 368,672 +0.01(+0.40%)
Aug 11, 2010 1.690 1.690 1.594 1.607 438,890 -0.10(-5.97%)
Aug 10, 2010 1.785 1.836 1.690 1.709 299,107 -0.12(-6.62%)
Aug 09, 2010 1.862 1.878 1.801 1.830 143,390 -0.03(-1.54%)
Aug 06, 2010 1.859 1.891 1.805 1.859 493,077 +0.02(+0.86%)
Aug 05, 2010 1.910 1.910 1.820 1.843 166,334 -0.07(-3.67%)
Aug 04, 2010 1.913 1.935 1.900 1.913 145,529 +0.02(+1.01%)
Aug 03, 2010 1.862 1.894 1.776 1.894 273,487 -0.01(-0.67%)
Aug 02, 2010 1.977 1.977 1.894 1.907 279,745 -0.07(-3.39%)
Jul 30, 2010 1.974 1.977 1.852 1.974 263,651 +0.06(+3.18%)
Jul 29, 2010 1.926 1.935 1.852 1.913 202,975 -0.02(-1.16%)
Jul 28, 2010 1.958 1.958 1.837 1.935 312,086 -0.01(-0.49%)
Jul 27, 2010 1.993 1.993 1.932 1.945 309,103 -0.03(-1.61%)
Jul 26, 2010 1.983 1.983 1.926 1.977 508,587 +0.02(+0.81%)
Jul 23, 2010 1.929 1.974 1.919 1.961 627,139 +0.03(+1.65%)
Jul 22, 2010 1.993 1.993 1.929 1.929 553,509 -0.02(-0.82%)
Jul 21, 2010 1.945 1.948 1.875 1.945 767,355 +0.04(+2.35%)
Jul 20, 2010 1.820 1.932 1.792 1.900 312,114 +0.03(+1.53%)
Jul 19, 2010 1.792 1.881 1.734 1.871 307,707 +0.07(+3.71%)
Jul 16, 2010 1.805 1.916 1.754 1.805 489,542 -0.06(-3.08%)
Jul 15, 2010 1.926 1.926 1.792 1.862 374,026 -0.04(-2.18%)
Jul 14, 2010 1.824 1.929 1.824 1.903 275,495 +0.06(+3.47%)
Jul 13, 2010 1.980 1.999 1.814 1.840 1,083,754 -0.06(-3.03%)
Jul 12, 2010 1.674 2.005 1.674 1.897 1,572,936 +0.22(+13.33%)
Jul 09, 2010 1.674 1.706 1.575 1.674 427,849 +0.07(+4.37%)
Jul 08, 2010 1.616 1.623 1.591 1.604 412,361 +0.02(+1.21%)
Jul 07, 2010 1.432 1.620 1.422 1.585 698,207 +0.17(+11.69%)
Jul 06, 2010 1.495 1.524 1.419 1.419 326,752 -0.05(-3.68%)
Jul 02, 2010 1.473 1.585 1.444 1.473 416,401 -0.10(-6.48%)
Jul 01, 2010 1.655 1.690 1.556 1.575 377,790 -0.06(-3.70%)
Jun 30, 2010 1.581 1.659 1.578 1.636 442,638 +0.06(+3.64%)
Jun 29, 2010 1.594 1.594 1.553 1.578 294,276 -0.11(-6.43%)
Jun 25, 2010 1.687 1.703 1.636 1.687 320,815 +0.03(+1.73%)
Jun 24, 2010 1.629 1.671 1.530 1.658 770,470 +0.01(+0.78%)
Jun 23, 2010 1.677 1.722 1.632 1.645 254,718 -0.03(-1.90%)
Jun 22, 2010 1.731 1.776 1.626 1.677 821,229 -0.07(-4.02%)
Jun 21, 2010 1.718 1.798 1.706 1.747 1,252,406 +0.07(+4.18%)
Jun 18, 2010 1.677 1.691 1.626 1.677 809,504 +0.00(+0.19%)
Jun 17, 2010 1.620 1.703 1.597 1.674 829,914 +0.08(+5.00%)
Jun 16, 2010 1.543 1.600 1.530 1.594 467,524 +0.02(+1.42%)
Jun 15, 2010 1.463 1.623 1.451 1.572 1,936,838 +0.10(+6.71%)
Jun 14, 2010 1.463 1.486 1.416 1.473 667,704 +0.01(+0.65%)
Jun 11, 2010 1.428 1.473 1.390 1.463 665,164 +0.04(+2.91%)
Jun 10, 2010 1.352 1.435 1.323 1.422 709,166 +0.10(+7.73%)
Jun 09, 2010 1.320 1.355 1.317 1.320 361,791 +0.00(+0.00%)
Jun 08, 2010 1.387 1.403 1.301 1.320 755,825 -0.05(-3.72%)
Jun 07, 2010 1.310 1.390 1.288 1.371 1,737,128 +0.09(+6.70%)
Jun 04, 2010 1.285 1.288 1.071 1.285 1,276,548 +0.06(+4.95%)
Jun 03, 2010 1.148 1.224 1.148 1.224 395,455 +0.09(+7.56%)
Jun 02, 2010 1.109 1.145 1.058 1.138 326,621 +0.03(+2.29%)
Jun 01, 2010 1.180 1.205 1.112 1.113 243,835 -0.07(-6.18%)
May 28, 2010 1.186 1.196 1.125 1.186 303,109 +0.03(+2.76%)
May 27, 2010 1.135 1.161 1.081 1.154 290,346 +0.08(+7.42%)
May 26, 2010 1.011 1.122 1.011 1.074 389,383 +0.07(+6.98%)
May 25, 2010 1.001 1.046 1.001 1.004 531,933 -0.04(-4.25%)
May 24, 2010 1.027 1.081 1.004 1.049 182,835 +0.02(+1.86%)
May 21, 2010 1.046 1.119 0.9947 1.030 1,141,379 -0.04(-4.15%)
May 20, 2010 1.116 1.119 1.074 1.074 1,008,468 -0.14(-11.55%)
May 19, 2010 1.240 1.266 1.158 1.215 563,991 -0.04(-3.54%)
May 18, 2010 1.317 1.349 1.253 1.259 486,478 -0.03(-2.23%)
May 17, 2010 1.272 1.294 1.227 1.288 352,980 +0.01(+0.50%)
May 14, 2010 1.282 1.339 1.250 1.282 328,675 -0.08(-5.86%)
May 13, 2010 1.371 1.400 1.329 1.361 386,525 -0.03(-2.06%)
May 12, 2010 1.342 1.390 1.326 1.390 353,027 +0.07(+5.06%)
May 11, 2010 1.367 1.371 1.299 1.323 495,122 +0.02(+1.72%)
May 10, 2010 1.301 1.307 1.285 1.301 629,633 +0.09(+7.65%)
May 07, 2010 1.291 1.335 1.180 1.208 1,021,977 -0.01(-1.04%)
May 06, 2010 1.288 1.288 1.071 1.221 1,756,145 -0.06(-4.96%)
May 05, 2010 1.224 1.307 1.212 1.285 412,430 +0.01(+0.50%)
May 04, 2010 1.323 1.333 1.253 1.278 523,806 -0.07(-5.42%)
May 03, 2010 1.304 1.387 1.294 1.352 349,947 +0.05(+3.92%)
Apr 30, 2010 1.345 1.432 1.288 1.301 670,433 -0.04(-3.09%)
Apr 29, 2010 1.275 1.352 1.250 1.342 494,134 +0.07(+5.51%)
Apr 28, 2010 1.342 1.349 1.215 1.272 803,598 -0.05(-4.09%)
Apr 27, 2010 1.425 1.425 1.317 1.326 692,938 -0.11(-7.35%)
Apr 26, 2010 1.403 1.457 1.381 1.432 753,313 +0.04(+2.74%)
Apr 23, 2010 1.419 1.451 1.387 1.393 862,082 -0.02(-1.57%)
Apr 22, 2010 1.336 1.476 1.304 1.416 2,199,389 +0.15(+11.56%)
Apr 21, 2010 1.240 1.285 1.212 1.269 599,541 +0.02(+1.79%)
Apr 20, 2010 1.180 1.275 1.161 1.247 639,704 +0.06(+5.11%)
Apr 19, 2010 1.243 1.243 1.129 1.186 627,283 -0.04(-3.38%)
Apr 16, 2010 1.288 1.307 1.212 1.227 659,772 -0.08(-6.33%)
Apr 15, 2010 1.320 1.339 1.294 1.310 396,506 -0.03(-2.14%)
Apr 14, 2010 1.339 1.358 1.285 1.339 649,217 -0.01(-0.94%)
Apr 13, 2010 1.400 1.403 1.240 1.352 1,679,190 -0.05(-3.42%)
Apr 12, 2010 1.435 1.486 1.371 1.400 802,296 -0.00(-0.23%)
Apr 09, 2010 1.358 1.524 1.285 1.403 2,677,838 +0.04(+2.80%)
Apr 08, 2010 1.294 1.377 1.243 1.365 1,135,197 +0.09(+7.00%)
Apr 07, 2010 1.250 1.285 1.244 1.275 1,261,728 +0.03(+2.04%)
Apr 06, 2010 1.186 1.250 1.180 1.250 1,601,996 +0.11(+9.80%)
Apr 05, 2010 1.103 1.186 1.087 1.138 992,195 +0.04(+3.48%)
Apr 01, 2010 1.033 1.100 1.100 1.100 836,516 +0.07(+6.48%)
Mar 31, 2010 1.036 1.036 1.020 1.033 306,914 -0.01(-0.61%)
Mar 30, 2010 1.046 1.046 1.020 1.039 278,656 -0.00(-0.31%)
Mar 29, 2010 1.074 1.080 1.027 1.043 493,679 -0.01(-1.21%)
Mar 26, 2010 1.043 1.087 1.030 1.055 703,040 +0.01(+1.23%)
Mar 25, 2010 1.014 1.043 0.9788 1.043 974,195 +0.04(+3.48%)
Mar 24, 2010 0.9246 1.007 0.9246 1.007 1,783,226 +0.09(+9.35%)
Mar 23, 2010 0.8608 0.9469 0.8608 0.9214 659,019 +0.06(+7.43%)
Mar 22, 2010 0.8257 0.8799 0.8162 0.8576 580,188 +0.03(+3.07%)
Mar 19, 2010 0.9692 0.9724 0.8321 0.8321 1,814,406 -0.14(-14.14%)
Mar 18, 2010 0.9565 0.9979 0.9565 0.9692 468,358 +0.01(+1.33%)
Mar 17, 2010 0.9533 0.9692 0.9533 0.9565 239,509 -0.00(-0.33%)
Mar 16, 2010 0.9469 0.9660 0.9437 0.9597 289,349 +0.02(+1.69%)
Mar 15, 2010 0.9437 0.9526 0.9405 0.9437 344,674 -0.00(-0.34%)
Mar 12, 2010 0.9246 0.9501 0.9150 0.9469 507,910 +0.04(+3.85%)
Mar 11, 2010 0.9405 0.9405 0.9023 0.9118 362,844 -0.03(-3.38%)
Mar 10, 2010 0.9182 0.9437 0.8991 0.9437 551,332 +0.04(+4.59%)
Mar 09, 2010 0.8927 0.9086 0.8704 0.9023 680,890 -0.00(-0.35%)
Mar 08, 2010 0.7971 0.9055 0.7875 0.9055 1,053,785 +0.10(+11.81%)
Mar 05, 2010 0.7811 0.8226 0.7811 0.8098 462,226 +0.03(+3.67%)
Mar 04, 2010 0.7907 0.7971 0.7779 0.7811 278,773 -0.00(-0.41%)
Mar 03, 2010 0.7620 0.7875 0.7492 0.7843 518,458 +0.04(+4.68%)
Mar 02, 2010 0.7237 0.7588 0.7174 0.7492 425,114 +0.02(+2.17%)
Mar 01, 2010 0.7174 0.7429 0.7046 0.7333 646,351 +0.01(+0.88%)
Feb 26, 2010 0.7524 0.7620 0.6759 0.7269 1,392,158 -0.06(-7.69%)
Feb 25, 2010 0.7652 0.7875 0.7652 0.7875 412,690 +0.02(+2.92%)
Feb 24, 2010 0.7684 0.7960 0.7556 0.7652 207,266 -0.00(-0.41%)
Feb 23, 2010 0.8002 0.8002 0.7684 0.7684 81,703 -0.02(-2.82%)
Feb 22, 2010 0.7907 0.7971 0.7811 0.7907 158,470 +0.02(+2.06%)
Feb 19, 2010 0.7747 0.8034 0.7652 0.7747 498,193 -0.01(-1.62%)
Feb 18, 2010 0.7779 0.7875 0.7715 0.7875 342,987 +0.02(+2.07%)
Feb 17, 2010 0.7429 0.7747 0.7333 0.7715 488,084 +0.03(+3.86%)
Feb 16, 2010 0.7301 0.7556 0.7112 0.7429 272,647 +0.01(+1.30%)
Feb 12, 2010 0.7237 0.7333 0.7333 0.7333 68,690 +0.00(+0.00%)
Feb 11, 2010 0.7046 0.7333 0.6918 0.7333 315,310 +0.03(+4.07%)
Feb 10, 2010 0.7333 0.7333 0.6982 0.7046 209,260 -0.01(-1.78%)
Feb 09, 2010 0.6918 0.7237 0.6759 0.7174 143,136 +0.03(+3.69%)
Feb 08, 2010 0.6950 0.7078 0.6663 0.6918 110,563 +0.00(+0.00%)
Feb 05, 2010 0.6727 0.7078 0.6632 0.6918 298,878 +0.01(+1.40%)
Feb 04, 2010 0.7460 0.7556 0.6663 0.6823 360,774 -0.05(-7.36%)
Feb 03, 2010 0.6823 0.7556 0.6663 0.7365 849,928 +0.05(+7.94%)
Feb 02, 2010 0.6408 0.6918 0.6313 0.6823 476,974 +0.04(+6.47%)
Feb 01, 2010 0.6504 0.6504 0.6281 0.6408 255,430 +0.00(+0.50%)
Jan 29, 2010 0.6536 0.6632 0.6345 0.6376 364,331 -0.03(-4.27%)
Jan 28, 2010 0.6568 0.6663 0.6281 0.6661 375,406 +0.01(+1.91%)
Jan 27, 2010 0.6823 0.6895 0.6536 0.6536 241,567 -0.04(-5.53%)
Jan 26, 2010 0.7174 0.7237 0.6887 0.6919 152,128 -0.03(-3.55%)
Jan 25, 2010 0.7078 0.7397 0.6791 0.7174 278,161 +0.01(+0.90%)
Jan 22, 2010 0.7492 0.7492 0.7078 0.7110 270,809 -0.05(-6.69%)
Jan 21, 2010 0.7811 0.7811 0.7492 0.7620 303,909 -0.02(-2.05%)
Jan 20, 2010 0.7588 0.7811 0.7524 0.7779 264,439 +0.01(+0.83%)
Jan 19, 2010 0.7684 0.7779 0.7524 0.7715 355,922 -0.01(-0.82%)
Jan 15, 2010 0.7556 0.7779 0.7779 0.7779 207,952 +0.03(+3.83%)
Jan 14, 2010 0.7524 0.7588 0.7269 0.7492 321,492 -0.01(-1.26%)
Jan 13, 2010 0.7460 0.7715 0.7429 0.7588 611,952 +0.02(+2.59%)
Jan 12, 2010 0.7460 0.7460 0.7174 0.7397 550,212 -0.01(-1.28%)
Jan 11, 2010 0.7333 0.7588 0.7174 0.7492 421,476 +0.02(+2.17%)
Jan 08, 2010 0.7142 0.7620 0.7142 0.7333 597,744 +0.02(+2.22%)
Jan 07, 2010 0.7014 0.7460 0.6791 0.7174 1,068,718 +0.04(+5.14%)
Jan 06, 2010 0.6185 0.6950 0.6124 0.6823 1,252,623 +0.07(+11.46%)
Jan 05, 2010 0.6345 0.6345 0.5962 0.6121 134,068 -0.02(-2.54%)
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.