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 (%)
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%)
Jan 04, 2010 0.6249 0.6376 0.6026 0.6281 279,130 -0.01(-1.00%)
Dec 31, 2009 0.6089 0.6345 0.6345 0.6345 1,240,190 +0.01(+2.05%)
Dec 30, 2009 0.6121 0.6249 0.6026 0.6217 267,123 +0.00(+0.00%)
Dec 29, 2009 0.6058 0.6249 0.5962 0.6217 478,790 +0.00(+0.00%)
Dec 28, 2009 0.6281 0.6281 0.5994 0.6217 492,280 -0.01(-1.02%)
Dec 24, 2009 0.6058 0.6281 0.5834 0.6281 363,102 +0.00(+0.00%)
Dec 23, 2009 0.5261 0.6281 0.5261 0.6281 1,065,195 +0.09(+17.26%)
Dec 22, 2009 0.5337 0.5548 0.5261 0.5356 314,943 +0.00(+0.00%)
Dec 21, 2009 0.5292 0.5420 0.5261 0.5356 339,841 +0.00(+0.00%)
Dec 18, 2009 0.5452 0.5548 0.5356 0.5356 230,090 -0.01(-2.33%)
Dec 17, 2009 0.5548 0.5548 0.5420 0.5484 288,414 -0.01(-2.27%)
Dec 16, 2009 0.5643 0.5675 0.5452 0.5611 233,268 +0.00(+0.00%)
Dec 15, 2009 0.5739 0.5739 0.5484 0.5611 250,340 -0.01(-2.22%)
Dec 14, 2009 0.5643 0.5803 0.5516 0.5739 195,500 +0.01(+1.69%)
Dec 11, 2009 0.5834 0.5898 0.5579 0.5643 374,434 -0.02(-3.80%)
Dec 10, 2009 0.6217 0.6217 0.5771 0.5866 382,307 -0.02(-3.66%)
Dec 09, 2009 0.5707 0.6121 0.5611 0.6089 1,064,631 +0.04(+7.91%)
Dec 08, 2009 0.5548 0.5930 0.5516 0.5643 429,725 +0.02(+2.91%)
Dec 07, 2009 0.5516 0.5643 0.5484 0.5484 231,803 +0.01(+1.18%)
Dec 04, 2009 0.5516 0.5643 0.5388 0.5420 96,734 -0.01(-2.30%)
Dec 03, 2009 0.5579 0.5739 0.5420 0.5548 359,206 -0.01(-1.69%)
Dec 02, 2009 0.5579 0.5691 0.5388 0.5643 622,892 +0.01(+1.72%)
Dec 01, 2009 0.5675 0.5803 0.5484 0.5548 441,130 -0.01(-2.25%)
Nov 30, 2009 0.5675 0.5745 0.5643 0.5675 119,188 +0.00(+0.00%)
Nov 27, 2009 0.5579 0.5739 0.5579 0.5675 133,864 -0.01(-1.11%)
Nov 25, 2009 0.6058 0.6058 0.5675 0.5739 153,292 -0.03(-4.76%)
Nov 24, 2009 0.5930 0.6026 0.5739 0.6026 225,257 +0.01(+1.61%)
Nov 23, 2009 0.5898 0.6026 0.5898 0.5930 792,727 +0.01(+1.09%)
Nov 20, 2009 0.5771 0.5866 0.5611 0.5866 152,978 +0.01(+1.10%)
Nov 19, 2009 0.5611 0.5866 0.5611 0.5803 148,941 +0.00(+0.55%)
Nov 18, 2009 0.5579 0.5834 0.5579 0.5771 314,222 +0.02(+2.84%)
Nov 17, 2009 0.5994 0.6025 0.5579 0.5611 735,479 -0.04(-6.88%)
Nov 16, 2009 0.6217 0.6536 0.5962 0.6026 350,377 -0.02(-2.58%)
Nov 13, 2009 0.6281 0.6663 0.6121 0.6185 212,604 +0.00(+0.00%)
Nov 12, 2009 0.6281 0.6281 0.6122 0.6185 122,664 -0.01(-1.52%)
Nov 11, 2009 0.6600 0.6600 0.6217 0.6281 247,884 -0.03(-4.83%)
Nov 10, 2009 0.6249 0.6600 0.6249 0.6600 501,568 +0.03(+4.55%)
Nov 09, 2009 0.5930 0.6376 0.5803 0.6313 423,653 +0.04(+6.45%)
Nov 06, 2009 0.6536 0.6536 0.5484 0.5930 1,038,864 -0.08(-11.85%)
Nov 05, 2009 0.6281 0.6727 0.6217 0.6727 426,523 +0.04(+5.50%)
Nov 04, 2009 0.6759 0.7174 0.6121 0.6376 456,499 -0.04(-5.66%)
Nov 03, 2009 0.6058 0.6759 0.5930 0.6759 228,440 +0.06(+10.42%)
Nov 02, 2009 0.6472 0.6628 0.6058 0.6121 155,450 -0.03(-4.00%)
Oct 30, 2009 0.6663 0.6759 0.5994 0.6376 330,770 -0.04(-5.66%)
Oct 29, 2009 0.5803 0.6918 0.5803 0.6759 641,630 +0.09(+15.22%)
Oct 28, 2009 0.6376 0.6759 0.5803 0.5866 525,600 -0.06(-8.91%)
Oct 27, 2009 0.7205 0.7429 0.6121 0.6440 656,588 -0.08(-11.40%)
Oct 26, 2009 0.7684 0.7747 0.7174 0.7269 608,094 -0.05(-6.56%)
Oct 23, 2009 0.7652 0.7971 0.7588 0.7779 395,145 -0.03(-3.94%)
Oct 22, 2009 0.7811 0.8225 0.7397 0.8098 512,561 +0.04(+4.53%)
Oct 21, 2009 0.8226 0.8259 0.7747 0.7747 390,405 -0.06(-7.25%)
Oct 20, 2009 0.8130 0.8385 0.8034 0.8353 428,878 -0.01(-1.13%)
Oct 19, 2009 0.8257 0.8608 0.8194 0.8449 359,071 +0.00(+0.38%)
Oct 16, 2009 0.8353 0.8513 0.8162 0.8417 467,291 -0.04(-4.69%)
Oct 15, 2009 0.8353 0.8831 0.8066 0.8831 836,548 +0.03(+3.75%)
Oct 14, 2009 0.8513 0.8513 0.7907 0.8513 1,041,762 -0.01(-0.74%)
Oct 13, 2009 0.8608 0.8608 0.8002 0.8576 927,319 -0.00(-0.37%)
Oct 12, 2009 0.8928 0.9086 0.8449 0.8608 391,513 -0.03(-3.57%)
Oct 09, 2009 0.8640 0.9469 0.8513 0.8927 1,025,070 +0.03(+3.32%)
Oct 08, 2009 0.8321 0.8799 0.8321 0.8640 509,861 +0.05(+5.86%)
Oct 07, 2009 0.8353 0.8449 0.8098 0.8162 369,616 -0.02(-2.66%)
Oct 06, 2009 0.8544 0.8927 0.8385 0.8385 509,908 -0.02(-1.87%)
Oct 05, 2009 0.8513 0.8704 0.8385 0.8544 433,523 -0.03(-2.90%)
Oct 02, 2009 0.8704 0.8927 0.8321 0.8799 711,111 -0.04(-4.50%)
Oct 01, 2009 0.8927 0.9214 0.8194 0.9214 916,137 +0.02(+1.76%)
Sep 30, 2009 0.9565 0.9565 0.8831 0.9055 624,630 -0.03(-3.07%)
Sep 29, 2009 0.9565 0.9883 0.9150 0.9341 444,818 -0.01(-0.68%)
Sep 28, 2009 0.8927 0.9756 0.8927 0.9405 744,151 +0.06(+6.50%)
Sep 25, 2009 0.8672 0.9405 0.8640 0.8831 1,283,232 -0.00(-0.36%)
Sep 24, 2009 1.014 1.014 0.8736 0.8863 2,357,988 -0.11(-11.46%)
Sep 23, 2009 1.023 1.148 0.9724 1.001 3,775,883 -0.03(-3.09%)
Sep 22, 2009 0.8321 1.036 0.8321 1.033 5,298,716 +0.22(+27.56%)
Sep 21, 2009 0.8704 0.8704 0.7907 0.8098 1,005,134 -0.05(-5.58%)
Sep 18, 2009 0.8481 0.8736 0.7556 0.8576 1,947,430 +0.01(+1.51%)
Sep 17, 2009 0.6759 0.8449 0.6759 0.8449 4,247,136 +0.21(+33.16%)
Sep 16, 2009 0.6695 0.6791 0.6345 0.6345 895,057 -0.02(-2.45%)
Sep 15, 2009 0.5898 0.6823 0.5898 0.6504 1,577,983 +0.05(+8.51%)
Sep 14, 2009 0.5930 0.6026 0.5898 0.5994 156,689 +0.00(+0.00%)
Sep 11, 2009 0.6058 0.6121 0.5803 0.5994 387,266 -0.01(-1.05%)
Sep 10, 2009 0.6058 0.6153 0.5962 0.6058 380,306 -0.00(-0.52%)
Sep 09, 2009 0.5994 0.6153 0.5994 0.6089 482,717 -0.00(-0.53%)
Sep 08, 2009 0.6058 0.6217 0.6058 0.6121 225,686 +0.01(+2.13%)
Sep 04, 2009 0.6217 0.6281 0.5866 0.5994 221,872 +0.00(+0.00%)
Sep 03, 2009 0.5994 0.6153 0.5866 0.5994 220,681 +0.02(+2.73%)
Sep 02, 2009 0.5930 0.5962 0.5739 0.5834 749,725 -0.02(-2.66%)
Sep 01, 2009 0.6249 0.6440 0.5930 0.5994 610,694 -0.02(-3.09%)
Aug 31, 2009 0.6568 0.6568 0.5898 0.6185 604,512 -0.04(-5.83%)
Aug 28, 2009 0.6472 0.7142 0.6376 0.6568 2,056,061 +0.03(+4.04%)
Aug 27, 2009 0.6217 0.6472 0.6058 0.6313 591,345 +0.00(+0.51%)
Aug 26, 2009 0.6440 0.6663 0.6058 0.6281 498,795 -0.02(-2.48%)
Aug 25, 2009 0.6058 0.6600 0.5994 0.6440 1,141,790 +0.04(+6.32%)
Aug 24, 2009 0.5739 0.6185 0.5739 0.6058 476,579 +0.03(+5.56%)
Aug 21, 2009 0.5834 0.6217 0.5643 0.5739 436,092 -0.02(-2.70%)
Aug 20, 2009 0.5994 0.6058 0.5803 0.5898 243,599 +0.00(+0.00%)
Aug 19, 2009 0.6153 0.6249 0.5866 0.5898 211,299 -0.04(-5.61%)
Aug 18, 2009 0.5771 0.6249 0.5771 0.6249 360,156 +0.03(+5.82%)
Aug 17, 2009 0.5994 0.6121 0.5739 0.5905 487,146 -0.03(-4.53%)
Aug 14, 2009 0.6695 0.6727 0.6185 0.6185 641,846 -0.05(-8.06%)
Aug 13, 2009 0.6727 0.6855 0.6632 0.6727 301,418 +0.00(+0.00%)
Aug 12, 2009 0.7014 0.7014 0.6727 0.6727 557,934 -0.03(-4.09%)
Aug 11, 2009 0.6632 0.7014 0.6153 0.7014 857,961 +0.04(+5.26%)
Aug 10, 2009 0.6345 0.7237 0.6313 0.6663 1,297,842 +0.01(+1.95%)
Aug 07, 2009 0.6759 0.6759 0.5803 0.6536 1,933,720 -0.01(-1.91%)
Aug 06, 2009 0.6759 0.7301 0.6185 0.6663 2,089,337 -0.01(-1.42%)
Aug 05, 2009 0.6153 0.6950 0.6058 0.6759 2,934,125 +0.09(+15.85%)
Aug 04, 2009 0.5675 0.6121 0.5484 0.5834 915,190 +0.02(+3.97%)
Aug 03, 2009 0.5898 0.5987 0.5548 0.5611 386,428 -0.02(-2.76%)
Jul 31, 2009 0.6058 0.6153 0.5739 0.5771 327,430 -0.02(-3.72%)
Jul 30, 2009 0.5739 0.6249 0.5739 0.5994 618,385 +0.03(+5.03%)
Jul 29, 2009 0.6089 0.6313 0.5579 0.5707 844,135 -0.06(-9.60%)
Jul 28, 2009 0.5739 0.6313 0.5739 0.6313 994,987 +0.06(+11.24%)
Jul 27, 2009 0.5261 0.5771 0.5197 0.5675 761,189 +0.04(+8.54%)
Jul 24, 2009 0.4878 0.5292 0.4846 0.5229 617,927 +0.02(+3.14%)
Jul 23, 2009 0.4942 0.5292 0.4917 0.5069 419,905 +0.01(+2.58%)
Jul 22, 2009 0.5006 0.5101 0.4942 0.4942 141,608 -0.01(-1.27%)
Jul 21, 2009 0.5101 0.5196 0.5006 0.5006 144,867 -0.01(-1.26%)
Jul 20, 2009 0.5484 0.5563 0.5069 0.5069 235,827 -0.04(-7.38%)
Jul 17, 2009 0.5229 0.5675 0.5229 0.5473 310,972 -0.00(-0.20%)
Jul 16, 2009 0.5006 0.5484 0.4974 0.5484 477,297 +0.05(+9.55%)
Jul 15, 2009 0.4974 0.5229 0.4846 0.5006 1,022,269 +0.00(+0.64%)
Jul 14, 2009 0.4782 0.5292 0.4782 0.4974 657,034 +0.01(+2.63%)
Jul 13, 2009 0.4849 0.4910 0.4846 0.4846 381,262 +0.01(+1.33%)
Jul 10, 2009 0.4782 0.4878 0.4782 0.4782 202,376 -0.01(-1.96%)
Jul 09, 2009 0.4846 0.5034 0.4814 0.4878 225,737 -0.00(-0.65%)
Jul 08, 2009 0.4974 0.5133 0.4814 0.4910 423,668 -0.02(-4.35%)
Jul 07, 2009 0.5133 0.5305 0.5006 0.5133 559,751 -0.02(-4.17%)
Jul 06, 2009 0.5643 0.5643 0.5261 0.5356 392,952 -0.02(-2.89%)
Jul 02, 2009 0.6089 0.6089 0.5420 0.5516 669,203 -0.06(-9.42%)
Jul 01, 2009 0.5739 0.6440 0.5611 0.6089 1,897,330 +0.05(+9.14%)
Jun 30, 2009 0.5484 0.5643 0.5197 0.5579 525,779 +0.02(+4.17%)
Jun 29, 2009 0.5516 0.5707 0.5165 0.5356 1,610,732 +0.00(+0.00%)
Jun 26, 2009 0.6440 0.6440 0.5261 0.5356 6,635,559 -0.11(-16.83%)
Jun 25, 2009 0.6026 0.6472 0.5771 0.6440 558,138 +0.08(+14.12%)
Jun 24, 2009 0.5962 0.6058 0.5579 0.5643 560,014 -0.01(-1.67%)
Jun 23, 2009 0.5643 0.5994 0.5643 0.5739 433,044 +0.00(+0.56%)
Jun 22, 2009 0.6376 0.6376 0.5579 0.5707 702,219 -0.07(-10.50%)
Jun 19, 2009 0.6408 0.6475 0.6281 0.6376 392,977 +0.01(+1.52%)
Jun 18, 2009 0.6536 0.6663 0.6281 0.6281 482,642 -0.03(-3.90%)
Jun 17, 2009 0.6415 0.6536 0.5898 0.6536 437,036 +0.01(+1.99%)
Jun 16, 2009 0.6217 0.6504 0.5994 0.6408 888,426 +0.00(+0.00%)
Jun 15, 2009 0.6855 0.6982 0.5771 0.6408 1,376,425 -0.08(-10.67%)
Jun 12, 2009 0.6600 0.7939 0.6568 0.7174 3,241,610 +0.06(+9.22%)
Jun 11, 2009 0.5197 0.6855 0.5074 0.6568 2,604,085 +0.14(+27.95%)
Jun 10, 2009 0.5420 0.5420 0.5101 0.5133 546,593 -0.02(-4.17%)
Jun 09, 2009 0.5611 0.5611 0.5261 0.5356 423,982 -0.01(-1.18%)
Jun 08, 2009 0.5548 0.5675 0.5261 0.5420 613,831 -0.01(-2.30%)
Jun 05, 2009 0.5739 0.5834 0.5516 0.5548 627,770 -0.01(-1.69%)
Jun 04, 2009 0.5101 0.5739 0.5101 0.5643 1,117,228 +0.04(+8.59%)
Jun 03, 2009 0.5420 0.5420 0.5165 0.5197 295,280 -0.02(-2.98%)
Jun 02, 2009 0.5452 0.5452 0.5197 0.5356 467,834 -0.01(-1.75%)
Jun 01, 2009 0.5101 0.5548 0.5101 0.5452 790,007 +0.05(+9.62%)
May 29, 2009 0.5866 0.6217 0.4974 0.4974 2,299,981 -0.08(-14.29%)
May 28, 2009 0.5994 0.5994 0.5579 0.5803 615,703 -0.00(-0.55%)
May 27, 2009 0.5994 0.5994 0.5707 0.5834 427,028 -0.02(-2.66%)
May 26, 2009 0.5707 0.6154 0.5579 0.5994 533,341 +0.02(+3.87%)
May 22, 2009 0.5803 0.6058 0.5579 0.5771 397,412 +0.00(+0.00%)
May 21, 2009 0.6153 0.6217 0.5579 0.5771 935,267 -0.05(-7.65%)
May 20, 2009 0.6313 0.7556 0.6121 0.6249 1,890,505 +0.01(+1.55%)
May 19, 2009 0.5962 0.6695 0.5803 0.6153 782,050 +0.00(+0.00%)
May 18, 2009 0.6345 0.6345 0.5516 0.6153 651,739 +0.06(+11.56%)
May 15, 2009 0.6185 0.6185 0.5420 0.5516 717,848 -0.05(-8.95%)
May 14, 2009 0.5548 0.6695 0.5261 0.6058 767,142 +0.04(+7.34%)
May 13, 2009 0.6791 0.6855 0.5548 0.5643 1,517,630 -0.13(-18.81%)
May 12, 2009 0.8194 0.8194 0.6855 0.6950 768,315 -0.10(-12.45%)
May 11, 2009 0.7620 0.8257 0.7014 0.7939 1,128,049 +0.03(+3.75%)
May 08, 2009 1.068 1.068 0.7078 0.7652 2,778,596 -0.22(-22.58%)
May 07, 2009 1.074 1.164 0.9405 0.9883 1,293,893 -0.03(-3.12%)
May 06, 2009 1.132 1.176 0.9565 1.020 1,427,203 -0.12(-10.36%)
May 05, 2009 1.285 1.291 0.9597 1.138 4,379,627 -0.12(-9.39%)
May 04, 2009 1.109 1.349 1.052 1.256 2,421,090 +0.22(+21.61%)
May 01, 2009 0.8799 1.074 0.8736 1.033 1,967,912 +0.14(+15.30%)
Apr 30, 2009 0.8576 0.9724 0.8353 0.8959 1,890,794 +0.09(+10.63%)
Apr 29, 2009 0.6217 0.8544 0.6217 0.8098 1,957,056 +0.20(+33.68%)
Apr 28, 2009 0.5197 0.6058 0.4942 0.6058 1,101,460 +0.08(+14.46%)
Apr 27, 2009 0.4719 0.5866 0.4719 0.5292 1,087,992 +0.06(+12.16%)
Apr 24, 2009 0.4304 0.5388 0.4304 0.4719 1,166,970 +0.04(+9.63%)
Apr 23, 2009 0.4272 0.4368 0.4177 0.4304 324,861 +0.00(+0.75%)
Apr 22, 2009 0.3985 0.4336 0.3985 0.4272 296,710 +0.01(+2.29%)
Apr 21, 2009 0.4464 0.4464 0.3953 0.4177 459,770 -0.02(-3.68%)
Apr 20, 2009 0.4017 0.4336 0.4017 0.4336 715,405 +0.02(+3.82%)
Apr 17, 2009 0.3730 0.4208 0.3539 0.4177 1,226,141 +0.04(+10.08%)
Apr 16, 2009 0.4017 0.4049 0.3507 0.3794 653,762 -0.00(-0.83%)
Apr 15, 2009 0.4081 0.4081 0.3603 0.3826 445,066 +0.01(+3.45%)
Apr 14, 2009 0.3284 0.4304 0.3284 0.3698 2,060,443 +0.04(+12.62%)
Apr 13, 2009 0.3000 0.3380 0.3000 0.3284 968,756 +0.01(+3.00%)
Apr 09, 2009 0.2678 0.3188 0.2646 0.3188 673,569 +0.06(+23.46%)
Apr 08, 2009 0.2551 0.2838 0.2519 0.2582 377,113 +0.01(+3.85%)
Apr 07, 2009 0.2710 0.2710 0.2487 0.2487 542,992 -0.01(-2.50%)
Apr 06, 2009 0.2869 0.2869 0.2519 0.2551 616,594 -0.03(-9.09%)
Apr 03, 2009 0.2710 0.2869 0.2519 0.2806 362,440 +0.01(+4.76%)
Apr 02, 2009 0.2487 0.2678 0.2391 0.2678 809,639 +0.04(+15.07%)
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.