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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2015 2.915 2.931 2.882 2.882 442,680 -0.03(-1.12%)
May 28, 2015 2.923 2.931 2.902 2.915 646,002 +0.00(+0.00%)
May 27, 2015 2.882 2.919 2.866 2.915 1,091,473 +0.04(+1.56%)
May 26, 2015 2.854 2.878 2.837 2.870 964,753 +0.02(+0.86%)
May 22, 2015 2.866 2.845 2.845 2.845 700,141 -0.02(-0.71%)
May 21, 2015 2.858 2.886 2.854 2.866 563,818 +0.00(+0.00%)
May 20, 2015 2.833 2.866 2.825 2.866 1,034,433 +0.03(+1.15%)
May 19, 2015 2.809 2.849 2.809 2.833 808,582 +0.02(+0.87%)
May 18, 2015 2.768 2.821 2.748 2.809 2,093,598 +0.05(+1.92%)
May 15, 2015 2.723 2.760 2.719 2.756 1,478,634 +0.04(+1.65%)
May 14, 2015 2.671 2.728 2.671 2.711 8,496,393 +0.05(+1.83%)
May 13, 2015 2.723 2.728 2.663 2.663 1,060,224 -0.02(-0.61%)
May 12, 2015 2.754 2.758 2.679 2.679 3,861,138 -0.06(-2.18%)
May 11, 2015 2.790 2.790 2.738 2.738 1,506,911 -0.04(-1.43%)
May 08, 2015 2.790 2.790 2.742 2.778 994,148 +0.03(+1.16%)
May 07, 2015 2.778 2.778 2.742 2.746 601,465 -0.01(-0.43%)
May 06, 2015 2.778 2.790 2.754 2.758 562,287 -0.00(-0.14%)
May 05, 2015 2.774 2.800 2.758 2.762 741,487 -0.02(-0.71%)
May 04, 2015 2.850 2.858 2.774 2.782 538,827 -0.00(-0.14%)
May 01, 2015 2.858 2.862 2.782 2.786 732,686 +0.06(+2.19%)
Apr 30, 2015 2.750 2.766 2.722 2.726 173,297 -0.02(-0.87%)
Apr 29, 2015 2.754 2.758 2.730 2.750 173,947 +0.00(+0.00%)
Apr 28, 2015 2.766 2.770 2.742 2.750 106,440 -0.01(-0.43%)
Apr 27, 2015 2.782 2.782 2.754 2.762 116,137 -0.02(-0.71%)
Apr 24, 2015 2.758 2.782 2.742 2.782 193,675 +0.02(+0.86%)
Apr 23, 2015 2.762 2.762 2.758 2.758 101,609 +0.00(+0.00%)
Apr 22, 2015 2.762 2.766 2.754 2.758 81,317 +0.00(+0.14%)
Apr 21, 2015 2.742 2.774 2.742 2.754 174,669 +0.00(+0.00%)
Apr 20, 2015 2.762 2.770 2.754 2.754 50,731 +0.00(+0.00%)
Apr 17, 2015 2.754 2.758 2.746 2.754 67,841 +0.00(+0.00%)
Apr 16, 2015 2.762 2.766 2.754 2.754 152,479 +0.00(+0.00%)
Apr 15, 2015 2.758 2.766 2.754 2.754 194,377 -0.00(-0.14%)
Apr 14, 2015 2.762 2.766 2.754 2.758 138,379 -0.00(-0.14%)
Apr 13, 2015 2.746 2.770 2.742 2.762 185,100 +0.01(+0.43%)
Apr 10, 2015 2.786 2.786 2.746 2.750 341,553 -0.03(-1.00%)
Apr 09, 2015 2.778 2.778 2.762 2.778 110,951 +0.00(+0.00%)
Apr 08, 2015 2.778 2.782 2.766 2.778 138,163 +0.01(+0.43%)
Apr 07, 2015 2.786 2.804 2.766 2.766 191,801 -0.03(-1.00%)
Apr 06, 2015 2.794 2.806 2.790 2.794 162,823 -0.01(-0.28%)
Apr 02, 2015 2.802 2.802 2.802 2.802 190,216 -0.02(-0.56%)
Apr 01, 2015 2.766 2.818 2.766 2.818 351,154 +0.04(+1.58%)
Mar 31, 2015 2.782 2.802 2.770 2.774 133,651 -0.00(-0.14%)
Mar 30, 2015 2.770 2.810 2.770 2.778 174,628 +0.00(+0.14%)
Mar 27, 2015 2.802 2.802 2.762 2.774 222,983 +0.00(+0.00%)
Mar 26, 2015 2.766 2.786 2.766 2.774 114,491 +0.01(+0.43%)
Mar 25, 2015 2.790 2.794 2.762 2.762 181,631 -0.01(-0.43%)
Mar 24, 2015 2.782 2.794 2.774 2.774 102,477 -0.00(-0.14%)
Mar 23, 2015 2.774 2.804 2.774 2.778 142,848 +0.00(+0.00%)
Mar 20, 2015 2.778 2.794 2.766 2.778 410,036 +0.00(+0.00%)
Mar 19, 2015 2.790 2.794 2.774 2.778 178,252 -0.02(-0.57%)
Mar 18, 2015 2.774 2.802 2.770 2.794 84,057 +0.02(+0.86%)
Mar 17, 2015 2.778 2.778 2.762 2.770 179,557 -0.01(-0.29%)
Mar 16, 2015 2.786 2.794 2.778 2.778 108,143 -0.01(-0.28%)
Mar 13, 2015 2.774 2.786 2.762 2.786 113,628 +0.01(+0.43%)
Mar 12, 2015 2.774 2.802 2.766 2.774 125,114 +0.00(+0.14%)
Mar 11, 2015 2.782 2.782 2.766 2.770 177,328 -0.01(-0.29%)
Mar 10, 2015 2.798 2.802 2.770 2.778 102,565 -0.01(-0.28%)
Mar 09, 2015 2.786 2.806 2.778 2.786 231,819 +0.00(+0.00%)
Mar 06, 2015 2.842 2.850 2.782 2.786 202,408 -0.08(-2.77%)
Mar 05, 2015 2.862 2.877 2.842 2.866 304,395 -0.00(-0.14%)
Mar 04, 2015 2.877 2.870 2.850 2.870 106,422 +0.00(+0.00%)
Mar 03, 2015 2.854 2.876 2.854 2.870 124,427 +0.00(+0.00%)
Mar 02, 2015 2.881 2.881 2.842 2.870 284,609 +0.02(+0.70%)
Feb 27, 2015 2.866 2.866 2.846 2.850 142,916 -0.00(-0.14%)
Feb 26, 2015 2.874 2.881 2.846 2.854 99,800 -0.01(-0.28%)
Feb 25, 2015 2.854 2.885 2.850 2.862 137,936 +0.02(+0.56%)
Feb 24, 2015 2.798 2.850 2.778 2.846 191,675 +0.05(+1.70%)
Feb 23, 2015 2.762 2.810 2.683 2.798 290,366 +0.00(+0.00%)
Feb 20, 2015 2.782 2.818 2.771 2.798 410,207 +0.01(+0.42%)
Feb 19, 2015 2.837 2.851 2.775 2.786 259,473 -0.04(-1.38%)
Feb 18, 2015 2.857 2.864 2.814 2.825 190,814 -0.01(-0.41%)
Feb 17, 2015 2.833 2.876 2.810 2.837 279,732 +0.05(+1.96%)
Feb 13, 2015 2.888 2.782 2.782 2.782 567,860 -0.10(-3.52%)
Feb 12, 2015 2.888 2.888 2.857 2.884 226,934 -0.00(-0.14%)
Feb 11, 2015 2.841 2.888 2.798 2.888 243,152 +0.04(+1.37%)
Feb 10, 2015 2.798 2.849 2.790 2.849 170,473 +0.04(+1.39%)
Feb 09, 2015 2.849 2.860 2.794 2.810 526,982 -0.04(-1.37%)
Feb 06, 2015 2.864 2.884 2.829 2.849 275,327 -0.04(-1.48%)
Feb 05, 2015 2.821 2.896 2.786 2.892 376,463 +0.09(+3.35%)
Feb 04, 2015 2.798 2.814 2.767 2.798 137,667 -0.02(-0.69%)
Feb 03, 2015 2.739 2.818 2.713 2.818 324,831 +0.09(+3.14%)
Feb 02, 2015 2.724 2.739 2.712 2.732 249,520 +0.02(+0.72%)
Jan 30, 2015 2.716 2.739 2.709 2.712 178,609 -0.02(-0.71%)
Jan 29, 2015 2.728 2.732 2.701 2.732 170,944 +0.01(+0.43%)
Jan 28, 2015 2.689 2.739 2.689 2.720 204,578 +0.02(+0.58%)
Jan 27, 2015 2.669 2.716 2.669 2.704 163,636 +0.01(+0.29%)
Jan 26, 2015 2.689 2.697 2.661 2.697 386,411 +0.04(+1.32%)
Jan 23, 2015 2.697 2.704 2.661 2.661 172,315 -0.04(-1.30%)
Jan 22, 2015 2.673 2.712 2.669 2.697 266,010 +0.03(+1.02%)
Jan 21, 2015 2.677 2.689 2.669 2.669 189,277 -0.02(-0.58%)
Jan 20, 2015 2.693 2.716 2.661 2.685 920,082 -0.02(-0.58%)
Jan 16, 2015 2.661 2.708 2.654 2.700 1,176,701 +0.03(+1.17%)
Jan 15, 2015 2.677 2.693 2.661 2.669 67,248 -0.02(-0.73%)
Jan 14, 2015 2.654 2.693 2.646 2.689 158,954 +0.04(+1.32%)
Jan 13, 2015 2.693 2.716 2.650 2.654 376,894 -0.04(-1.59%)
Jan 12, 2015 2.739 2.739 2.693 2.697 266,604 -0.02(-0.86%)
Jan 09, 2015 2.732 2.747 2.712 2.720 233,660 -0.01(-0.43%)
Jan 08, 2015 2.778 2.798 2.704 2.732 627,137 -0.05(-1.69%)
Jan 07, 2015 2.736 2.786 2.720 2.778 419,368 +0.05(+1.71%)
Jan 06, 2015 2.736 2.763 2.700 2.732 393,266 -0.00(-0.14%)
Jan 05, 2015 2.665 2.736 2.658 2.736 333,833 +0.07(+2.64%)
Jan 02, 2015 2.642 2.669 2.638 2.665 173,717 +0.02(+0.89%)
Dec 31, 2014 2.642 2.642 2.642 2.642 245,235 -0.01(-0.44%)
Dec 30, 2014 2.650 2.661 2.638 2.654 276,714 +0.02(+0.59%)
Dec 29, 2014 2.618 2.650 2.618 2.638 294,057 +0.03(+1.05%)
Dec 26, 2014 2.626 2.638 2.556 2.611 464,028 -0.01(-0.30%)
Dec 24, 2014 2.650 2.618 2.618 2.618 87,126 -0.02(-0.89%)
Dec 23, 2014 2.638 2.659 2.626 2.642 163,100 -0.01(-0.44%)
Dec 22, 2014 2.611 2.654 2.611 2.654 282,579 +0.06(+2.26%)
Dec 19, 2014 2.615 2.689 2.571 2.595 1,612,234 -0.02(-0.89%)
Dec 18, 2014 2.618 2.634 2.595 2.618 293,298 +0.01(+0.45%)
Dec 17, 2014 2.607 2.646 2.591 2.607 201,062 +0.00(+0.15%)
Dec 16, 2014 2.599 2.654 2.599 2.603 194,976 +0.00(+0.00%)
Dec 15, 2014 2.642 2.642 2.591 2.603 293,457 -0.02(-0.89%)
Dec 12, 2014 2.634 2.658 2.615 2.626 347,476 -0.02(-0.59%)
Dec 11, 2014 2.587 2.654 2.579 2.642 371,643 +0.05(+1.96%)
Dec 10, 2014 2.634 2.642 2.591 2.591 183,898 -0.04(-1.63%)
Dec 09, 2014 2.587 2.638 2.579 2.634 139,766 +0.04(+1.66%)
Dec 08, 2014 2.622 2.626 2.579 2.591 196,508 -0.04(-1.48%)
Dec 05, 2014 2.654 2.665 2.618 2.630 326,814 -0.04(-1.32%)
Dec 04, 2014 2.673 2.689 2.654 2.665 255,570 +0.01(+0.44%)
Dec 03, 2014 2.689 2.697 2.642 2.654 317,292 -0.05(-2.02%)
Dec 02, 2014 2.700 2.712 2.668 2.708 191,032 +0.01(+0.29%)
Dec 01, 2014 2.708 2.712 2.685 2.700 289,931 +0.00(+0.14%)
Nov 28, 2014 2.685 2.704 2.685 2.697 129,905 +0.00(+0.15%)
Nov 26, 2014 2.646 2.693 2.693 2.693 199,622 +0.05(+1.92%)
Nov 25, 2014 2.654 2.669 2.642 2.642 118,223 +0.01(+0.44%)
Nov 24, 2014 2.646 2.658 2.626 2.630 67,576 +0.00(+0.15%)
Nov 21, 2014 2.638 2.646 2.622 2.626 67,210 +0.00(+0.15%)
Nov 20, 2014 2.638 2.658 2.622 2.622 193,743 -0.02(-0.89%)
Nov 19, 2014 2.689 2.689 2.646 2.646 67,497 -0.02(-0.88%)
Nov 18, 2014 2.650 2.697 2.642 2.669 146,572 +0.01(+0.44%)
Nov 17, 2014 2.712 2.712 2.647 2.658 211,420 -0.04(-1.45%)
Nov 14, 2014 2.704 2.720 2.681 2.697 211,930 -0.00(-0.14%)
Nov 13, 2014 2.681 2.712 2.651 2.700 260,036 +0.02(+0.71%)
Nov 12, 2014 2.681 2.739 2.647 2.681 230,772 +0.00(+0.00%)
Nov 11, 2014 2.693 2.750 2.670 2.681 828,278 -0.01(-0.29%)
Nov 10, 2014 2.643 2.689 2.620 2.689 363,654 +0.05(+2.04%)
Nov 07, 2014 2.570 2.662 2.536 2.635 206,385 +0.10(+3.93%)
Nov 06, 2014 2.528 2.547 2.513 2.536 144,346 +0.03(+1.07%)
Nov 05, 2014 2.543 2.543 2.497 2.509 109,127 -0.02(-0.76%)
Nov 04, 2014 2.543 2.547 2.494 2.528 104,720 -0.02(-0.60%)
Nov 03, 2014 2.597 2.597 2.543 2.543 69,067 -0.03(-1.34%)
Oct 31, 2014 2.628 2.628 2.543 2.578 145,022 -0.04(-1.46%)
Oct 30, 2014 2.501 2.624 2.490 2.616 331,453 +0.10(+3.96%)
Oct 29, 2014 2.539 2.547 2.490 2.517 151,358 -0.03(-1.20%)
Oct 28, 2014 2.539 2.562 2.524 2.547 128,963 +0.03(+1.06%)
Oct 27, 2014 2.532 2.524 2.524 2.520 113,959 -0.00(-0.15%)
Oct 24, 2014 2.547 2.562 2.524 2.524 117,807 -0.03(-1.35%)
Oct 23, 2014 2.543 2.566 2.532 2.559 114,907 +0.02(+0.75%)
Oct 22, 2014 2.517 2.562 2.517 2.539 195,887 +0.03(+1.07%)
Oct 21, 2014 2.532 2.532 2.509 2.513 170,461 +0.00(+0.15%)
Oct 20, 2014 2.467 2.520 2.467 2.509 192,603 +0.03(+1.39%)
Oct 17, 2014 2.494 2.528 2.463 2.474 224,739 -0.02(-0.92%)
Oct 16, 2014 2.421 2.478 2.421 2.497 160,190 +0.03(+1.24%)
Oct 15, 2014 2.490 2.513 2.421 2.467 288,081 -0.04(-1.53%)
Oct 14, 2014 2.505 2.528 2.494 2.505 116,700 +0.00(+0.15%)
Oct 13, 2014 2.490 2.543 2.490 2.501 199,341 -0.00(-0.15%)
Oct 10, 2014 2.524 2.532 2.494 2.505 138,994 -0.02(-0.76%)
Oct 09, 2014 2.539 2.566 2.513 2.524 101,579 -0.02(-0.90%)
Oct 08, 2014 2.532 2.574 2.490 2.547 346,455 +0.02(+0.91%)
Oct 07, 2014 2.536 2.536 2.513 2.524 135,315 -0.01(-0.30%)
Oct 06, 2014 2.543 2.547 2.513 2.532 104,096 +0.01(+0.30%)
Oct 03, 2014 2.543 2.551 2.509 2.524 185,854 -0.02(-0.75%)
Oct 02, 2014 2.562 2.578 2.532 2.543 117,327 -0.01(-0.45%)
Oct 01, 2014 2.570 2.582 2.532 2.555 245,599 -0.03(-1.04%)
Sep 30, 2014 2.562 2.593 2.532 2.582 495,973 +0.02(+0.60%)
Sep 29, 2014 2.555 2.574 2.543 2.566 368,069 -0.00(-0.15%)
Sep 26, 2014 2.547 2.585 2.532 2.570 310,170 +0.02(+0.90%)
Sep 25, 2014 2.585 2.605 2.547 2.547 127,122 -0.04(-1.63%)
Sep 24, 2014 2.601 2.612 2.566 2.589 193,321 +0.00(+0.00%)
Sep 23, 2014 2.551 2.608 2.551 2.589 470,267 +0.02(+0.90%)
Sep 22, 2014 2.651 2.651 2.547 2.566 173,821 -0.11(-4.29%)
Sep 19, 2014 2.555 2.681 2.547 2.681 892,017 +0.13(+4.95%)
Sep 18, 2014 2.585 2.585 2.528 2.555 346,034 -0.03(-1.33%)
Sep 17, 2014 2.612 2.624 2.585 2.589 210,977 -0.02(-0.73%)
Sep 16, 2014 2.620 2.643 2.608 2.608 164,589 -0.00(-0.15%)
Sep 15, 2014 2.605 2.628 2.605 2.612 248,515 -0.00(-0.15%)
Sep 12, 2014 2.605 2.635 2.605 2.616 1,036,642 -0.02(-0.58%)
Sep 11, 2014 2.601 2.635 2.597 2.631 284,222 +0.04(+1.48%)
Sep 10, 2014 2.628 2.628 2.589 2.593 319,956 -0.04(-1.46%)
Sep 09, 2014 2.654 2.654 2.631 2.631 149,828 -0.01(-0.43%)
Sep 08, 2014 2.670 2.670 2.643 2.643 63,812 -0.02(-0.58%)
Sep 05, 2014 2.651 2.668 2.648 2.658 140,717 +0.02(+0.87%)
Sep 04, 2014 2.662 2.670 2.639 2.635 209,526 -0.03(-1.01%)
Sep 03, 2014 2.681 2.697 2.662 2.662 540,750 -0.02(-0.57%)
Sep 02, 2014 2.681 2.685 2.674 2.677 160,094 +0.00(+0.00%)
Aug 29, 2014 2.674 2.677 2.677 2.677 135,237 +0.01(+0.29%)
Aug 28, 2014 2.654 2.681 2.654 2.670 216,295 -0.00(-0.14%)
Aug 27, 2014 2.677 2.681 2.658 2.674 146,124 +0.01(+0.29%)
Aug 26, 2014 2.685 2.689 2.661 2.666 448,995 -0.01(-0.29%)
Aug 25, 2014 2.662 2.689 2.647 2.674 479,209 +0.00(+0.00%)
Aug 22, 2014 2.677 2.677 2.658 2.674 413,666 +0.00(+0.00%)
Aug 21, 2014 2.643 2.674 2.643 2.674 396,952 +0.02(+0.72%)
Aug 20, 2014 2.658 2.670 2.651 2.654 269,756 -0.00(-0.14%)
Aug 19, 2014 2.674 2.674 2.651 2.658 96,548 +0.00(+0.00%)
Aug 18, 2014 2.670 2.674 2.658 2.658 226,041 +0.01(+0.43%)
Aug 15, 2014 2.670 2.670 2.647 2.647 204,333 +0.00(+0.14%)
Aug 14, 2014 2.647 2.662 2.643 2.643 244,173 -0.01(-0.29%)
Aug 13, 2014 2.639 2.668 2.624 2.651 416,376 +0.03(+1.17%)
Aug 12, 2014 2.661 2.661 2.620 2.620 494,907 -0.03(-1.27%)
Aug 11, 2014 2.661 2.669 2.635 2.654 482,706 +0.03(+1.29%)
Aug 08, 2014 2.601 2.616 2.601 2.620 117,716 +0.02(+0.58%)
Aug 07, 2014 2.620 2.631 2.601 2.605 145,187 -0.02(-0.86%)
Aug 06, 2014 2.631 2.654 2.612 2.627 148,057 +0.00(+0.00%)
Aug 05, 2014 2.612 2.635 2.601 2.627 310,758 -0.00(-0.14%)
Aug 04, 2014 2.673 2.673 2.609 2.631 811,595 -0.01(-0.28%)
Aug 01, 2014 2.673 2.673 2.631 2.639 273,816 -0.02(-0.71%)
Jul 31, 2014 2.669 2.684 2.650 2.658 185,742 -0.01(-0.42%)
Jul 30, 2014 2.672 2.676 2.655 2.669 160,870 +0.01(+0.42%)
Jul 29, 2014 2.665 2.676 2.650 2.658 109,107 -0.01(-0.28%)
Jul 28, 2014 2.699 2.714 2.650 2.665 260,852 -0.04(-1.39%)
Jul 25, 2014 2.725 2.725 2.700 2.703 136,182 -0.02(-0.69%)
Jul 24, 2014 2.725 2.725 2.714 2.721 250,610 +0.00(+0.00%)
Jul 23, 2014 2.744 2.744 2.706 2.721 357,376 +0.03(+0.98%)
Jul 22, 2014 2.676 2.703 2.666 2.695 466,973 +0.03(+0.99%)
Jul 21, 2014 2.661 2.688 2.650 2.669 603,320 +0.08(+3.20%)
Jul 18, 2014 2.575 2.600 2.575 2.586 104,406 +0.00(+0.15%)
Jul 17, 2014 2.594 2.594 2.567 2.582 331,224 +0.00(+0.00%)
Jul 16, 2014 2.582 2.612 2.575 2.582 191,180 -0.00(-0.15%)
Jul 15, 2014 2.605 2.607 2.586 2.586 80,585 -0.02(-0.72%)
Jul 14, 2014 2.586 2.631 2.586 2.605 255,300 +0.02(+0.58%)
Jul 11, 2014 2.590 2.601 2.575 2.590 280,491 -0.00(-0.14%)
Jul 10, 2014 2.590 2.597 2.579 2.594 171,434 -0.00(-0.14%)
Jul 09, 2014 2.590 2.609 2.590 2.597 135,437 -0.00(-0.14%)
Jul 08, 2014 2.597 2.609 2.586 2.601 210,600 -0.01(-0.29%)
Jul 07, 2014 2.612 2.624 2.582 2.609 620,897 -0.00(-0.14%)
Jul 03, 2014 2.639 2.612 2.612 2.612 95,241 -0.03(-1.14%)
Jul 02, 2014 2.639 2.661 2.616 2.642 383,400 +0.01(+0.43%)
Jul 01, 2014 2.631 2.646 2.612 2.631 206,410 +0.02(+0.72%)
Jun 30, 2014 2.631 2.652 2.609 2.612 270,568 +0.07(+2.66%)
Jun 27, 2014 2.635 2.654 2.545 2.545 1,520,722 -0.09(-3.56%)
Jun 26, 2014 2.627 2.650 2.620 2.639 127,799 +0.02(+0.86%)
Jun 25, 2014 2.616 2.635 2.609 2.616 176,124 +0.00(+0.00%)
Jun 24, 2014 2.673 2.679 2.616 2.616 408,224 -0.05(-1.70%)
Jun 23, 2014 2.658 2.673 2.646 2.661 301,500 +0.02(+0.85%)
Jun 20, 2014 2.661 2.688 2.639 2.639 625,843 -0.03(-0.99%)
Jun 19, 2014 2.665 2.679 2.650 2.665 831,865 +0.02(+0.57%)
Jun 18, 2014 2.639 2.661 2.631 2.650 204,152 +0.02(+0.57%)
Jun 17, 2014 2.654 2.658 2.635 2.635 216,738 -0.02(-0.71%)
Jun 16, 2014 2.654 2.665 2.631 2.654 329,998 -0.03(-1.26%)
Jun 13, 2014 2.661 2.698 2.661 2.688 291,276 +0.00(+0.14%)
Jun 12, 2014 2.695 2.710 2.665 2.684 418,639 -0.02(-0.70%)
Jun 11, 2014 2.725 2.729 2.699 2.703 1,050,660 -0.00(-0.14%)
Jun 10, 2014 2.714 2.725 2.699 2.706 224,267 -0.02(-0.69%)
Jun 06, 2014 2.714 2.736 2.714 2.725 131,380 +0.00(+0.00%)
Jun 05, 2014 2.721 2.744 2.714 2.725 130,808 +0.01(+0.28%)
Jun 04, 2014 2.744 2.744 2.699 2.718 149,936 -0.02(-0.82%)
Jun 03, 2014 2.733 2.744 2.718 2.740 227,174 +0.01(+0.41%)
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.