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 (%)
Jul 29, 2016 3.154 3.198 3.137 3.154 188,725 -0.01(-0.42%)
Jul 28, 2016 3.154 3.176 3.134 3.167 66,895 +0.01(+0.28%)
Jul 27, 2016 3.115 3.163 3.106 3.159 178,374 +0.04(+1.27%)
Jul 26, 2016 3.137 3.154 3.115 3.119 91,760 -0.04(-1.12%)
Jul 25, 2016 3.159 3.163 3.128 3.154 129,287 +0.00(+0.14%)
Jul 22, 2016 3.145 3.159 3.101 3.150 119,895 +0.01(+0.28%)
Jul 21, 2016 3.163 3.185 3.137 3.141 211,066 -0.02(-0.70%)
Jul 20, 2016 3.176 3.198 3.145 3.163 202,817 -0.00(-0.14%)
Jul 19, 2016 3.172 3.176 3.141 3.167 119,716 +0.01(+0.42%)
Jul 18, 2016 3.163 3.190 3.137 3.154 276,300 -0.02(-0.69%)
Jul 15, 2016 3.198 3.212 3.172 3.176 213,208 -0.04(-1.23%)
Jul 14, 2016 3.198 3.220 3.172 3.216 228,493 +0.02(+0.55%)
Jul 13, 2016 3.176 3.198 3.176 3.198 148,342 +0.00(+0.00%)
Jul 12, 2016 3.167 3.198 3.154 3.198 282,409 +0.04(+1.26%)
Jul 11, 2016 3.167 3.167 3.132 3.159 89,930 +0.01(+0.28%)
Jul 08, 2016 3.132 3.159 3.106 3.150 84,846 +0.04(+1.42%)
Jul 07, 2016 3.115 3.137 3.101 3.106 87,616 -0.04(-1.12%)
Jul 06, 2016 3.132 3.154 3.088 3.141 67,122 +0.00(+0.14%)
Jul 05, 2016 3.132 3.141 3.088 3.137 143,024 +0.01(+0.28%)
Jul 01, 2016 3.163 3.128 3.128 3.128 146,662 -0.04(-1.39%)
Jun 30, 2016 3.145 3.176 3.104 3.172 237,592 +0.04(+1.41%)
Jun 29, 2016 3.070 3.150 3.048 3.128 361,113 +0.09(+2.90%)
Jun 28, 2016 2.960 3.044 2.960 3.040 332,930 +0.08(+2.68%)
Jun 27, 2016 3.013 3.044 2.956 2.960 326,431 -0.08(-2.47%)
Jun 24, 2016 2.942 3.040 2.920 3.035 392,640 +0.04(+1.18%)
Jun 23, 2016 3.009 3.009 2.991 3.000 109,810 +0.00(+0.00%)
Jun 22, 2016 2.987 3.017 2.987 3.000 161,824 +0.00(+0.15%)
Jun 21, 2016 3.026 3.026 2.991 2.995 189,373 -0.02(-0.73%)
Jun 20, 2016 3.017 3.062 3.017 3.017 148,591 +0.02(+0.59%)
Jun 17, 2016 2.995 3.013 2.993 3.000 809,705 +0.00(+0.15%)
Jun 16, 2016 3.000 3.022 2.982 2.995 166,082 -0.02(-0.59%)
Jun 15, 2016 3.009 3.040 2.982 3.013 220,551 -0.01(-0.29%)
Jun 14, 2016 3.035 3.040 3.022 3.022 87,575 -0.03(-0.87%)
Jun 13, 2016 3.084 3.084 3.040 3.048 91,365 -0.04(-1.14%)
Jun 10, 2016 3.088 3.110 3.066 3.084 66,718 -0.02(-0.71%)
Jun 09, 2016 3.097 3.128 3.075 3.106 477,835 -0.01(-0.28%)
Jun 08, 2016 3.075 3.123 3.065 3.115 283,130 +0.04(+1.44%)
Jun 07, 2016 3.084 3.088 3.062 3.070 97,418 -0.02(-0.57%)
Jun 06, 2016 3.070 3.092 3.062 3.088 164,957 +0.00(+0.14%)
Jun 03, 2016 3.092 3.110 3.070 3.084 113,025 -0.02(-0.57%)
Jun 02, 2016 3.101 3.106 3.075 3.101 87,505 +0.00(+0.14%)
Jun 01, 2016 3.092 3.106 3.057 3.097 153,598 +0.02(+0.57%)
May 31, 2016 3.070 3.128 3.053 3.079 447,349 +0.04(+1.16%)
May 27, 2016 3.022 3.044 3.044 3.044 92,939 +0.03(+1.02%)
May 26, 2016 3.022 3.035 3.013 3.013 60,875 -0.01(-0.29%)
May 25, 2016 2.991 3.040 2.982 3.022 120,519 +0.05(+1.63%)
May 24, 2016 2.987 2.995 2.968 2.973 73,449 +0.01(+0.30%)
May 23, 2016 2.995 3.000 2.960 2.965 99,737 -0.01(-0.30%)
May 20, 2016 2.965 2.980 2.938 2.973 65,823 +0.02(+0.60%)
May 19, 2016 2.960 2.971 2.938 2.956 130,964 +0.00(+0.00%)
May 18, 2016 2.956 3.009 2.929 2.956 233,648 -0.03(-0.89%)
May 17, 2016 3.044 3.046 2.945 2.982 168,457 -0.06(-2.03%)
May 16, 2016 3.079 3.088 3.017 3.044 215,634 -0.03(-0.86%)
May 13, 2016 3.079 3.083 3.044 3.070 221,305 -0.00(-0.14%)
May 12, 2016 3.044 3.105 3.001 3.075 342,733 +0.03(+1.14%)
May 11, 2016 3.066 3.070 3.030 3.040 164,499 -0.03(-0.85%)
May 10, 2016 3.023 3.066 2.971 3.066 270,281 +0.04(+1.43%)
May 09, 2016 2.971 3.023 2.971 3.023 229,673 +0.04(+1.30%)
May 06, 2016 2.911 2.997 2.880 2.984 302,941 +0.07(+2.37%)
May 05, 2016 2.859 2.932 2.859 2.915 218,774 +0.04(+1.50%)
May 04, 2016 2.880 2.880 2.867 2.872 132,657 -0.00(-0.15%)
May 03, 2016 2.911 2.911 2.854 2.876 88,986 -0.03(-1.19%)
May 02, 2016 2.898 2.919 2.898 2.911 127,863 +0.03(+0.90%)
Apr 29, 2016 2.902 2.915 2.863 2.885 293,864 -0.03(-0.89%)
Apr 28, 2016 2.915 2.915 2.898 2.911 75,214 -0.02(-0.59%)
Apr 27, 2016 2.915 2.932 2.893 2.928 165,419 +0.01(+0.30%)
Apr 26, 2016 2.880 2.923 2.867 2.919 160,035 +0.03(+1.05%)
Apr 25, 2016 2.915 2.945 2.885 2.889 344,009 -0.02(-0.59%)
Apr 22, 2016 2.915 2.915 2.893 2.906 138,775 -0.01(-0.44%)
Apr 21, 2016 2.911 2.932 2.898 2.919 143,788 +0.01(+0.45%)
Apr 20, 2016 2.915 2.932 2.906 2.906 196,916 -0.00(-0.15%)
Apr 19, 2016 2.937 2.937 2.906 2.911 154,931 +0.00(+0.15%)
Apr 18, 2016 2.893 2.932 2.893 2.906 154,704 +0.01(+0.30%)
Apr 15, 2016 2.889 2.928 2.889 2.898 143,181 -0.01(-0.45%)
Apr 14, 2016 2.924 2.928 2.885 2.911 105,267 +0.00(+0.00%)
Apr 13, 2016 2.915 2.937 2.911 2.911 174,373 -0.00(-0.15%)
Apr 12, 2016 2.915 2.937 2.893 2.915 169,355 +0.01(+0.45%)
Apr 11, 2016 2.893 2.932 2.893 2.902 233,939 +0.02(+0.60%)
Apr 08, 2016 2.893 2.911 2.885 2.885 155,116 +0.00(+0.00%)
Apr 07, 2016 2.876 2.902 2.854 2.885 188,362 +0.00(+0.15%)
Apr 06, 2016 2.859 2.893 2.846 2.880 164,867 +0.01(+0.30%)
Apr 05, 2016 2.885 2.898 2.854 2.872 142,767 -0.03(-0.89%)
Apr 04, 2016 2.924 2.924 2.867 2.898 356,213 -0.03(-0.89%)
Apr 01, 2016 2.911 2.932 2.880 2.924 180,977 +0.00(+0.00%)
Mar 31, 2016 2.932 2.949 2.902 2.924 197,759 -0.00(-0.15%)
Mar 30, 2016 2.958 2.980 2.915 2.928 172,405 -0.01(-0.29%)
Mar 29, 2016 2.880 2.941 2.880 2.937 146,780 +0.03(+1.04%)
Mar 28, 2016 2.937 2.945 2.837 2.906 295,288 -0.03(-1.03%)
Mar 24, 2016 2.902 2.937 2.937 2.937 305,203 +0.02(+0.74%)
Mar 23, 2016 2.945 2.945 2.911 2.915 141,600 -0.03(-0.88%)
Mar 22, 2016 2.915 2.949 2.898 2.941 153,683 -0.00(-0.15%)
Mar 21, 2016 2.902 2.949 2.876 2.945 206,269 +0.04(+1.49%)
Mar 18, 2016 2.902 2.915 2.880 2.902 557,555 -0.02(-0.74%)
Mar 17, 2016 2.915 2.962 2.872 2.924 205,526 +0.04(+1.50%)
Mar 16, 2016 2.867 2.898 2.850 2.880 289,505 +0.03(+0.91%)
Mar 15, 2016 2.889 2.908 2.829 2.854 214,995 -0.01(-0.30%)
Mar 14, 2016 2.829 2.902 2.824 2.863 248,840 -0.04(-1.34%)
Mar 11, 2016 2.876 2.915 2.837 2.902 154,051 +0.08(+2.75%)
Mar 10, 2016 2.880 2.880 2.816 2.824 131,654 -0.03(-1.21%)
Mar 09, 2016 2.872 2.889 2.850 2.859 128,813 -0.02(-0.75%)
Mar 08, 2016 2.876 2.902 2.842 2.880 175,612 -0.01(-0.30%)
Mar 07, 2016 2.889 2.906 2.872 2.889 254,481 +0.01(+0.44%)
Mar 04, 2016 2.914 2.923 2.855 2.876 264,903 -0.03(-1.16%)
Mar 03, 2016 2.779 2.935 2.779 2.910 388,872 +0.12(+4.39%)
Mar 02, 2016 2.813 2.820 2.788 2.788 227,924 -0.03(-0.90%)
Mar 01, 2016 2.872 2.897 2.792 2.813 285,740 -0.06(-2.06%)
Feb 29, 2016 2.788 2.897 2.783 2.872 427,360 +0.08(+2.87%)
Feb 26, 2016 2.724 2.808 2.720 2.792 667,941 +0.08(+3.12%)
Feb 25, 2016 2.627 2.716 2.627 2.707 170,363 +0.08(+3.06%)
Feb 24, 2016 2.678 2.686 2.619 2.627 246,770 -0.06(-2.35%)
Feb 23, 2016 2.691 2.699 2.665 2.691 181,721 +0.01(+0.32%)
Feb 22, 2016 2.648 2.699 2.644 2.682 210,882 +0.04(+1.44%)
Feb 19, 2016 2.619 2.648 2.619 2.644 188,279 +0.01(+0.32%)
Feb 18, 2016 2.669 2.682 2.619 2.636 138,207 -0.04(-1.42%)
Feb 17, 2016 2.640 2.690 2.585 2.674 243,096 +0.05(+2.10%)
Feb 16, 2016 2.623 2.623 2.555 2.619 325,932 +0.06(+2.48%)
Feb 12, 2016 2.551 2.555 2.555 2.555 264,932 +0.00(+0.17%)
Feb 11, 2016 2.572 2.606 2.538 2.551 250,343 -0.02(-0.82%)
Feb 10, 2016 2.657 2.677 2.543 2.572 282,127 -0.07(-2.56%)
Feb 09, 2016 2.699 2.699 2.640 2.640 298,184 -0.05(-1.88%)
Feb 08, 2016 2.729 2.729 2.661 2.691 352,876 -0.05(-1.70%)
Feb 05, 2016 2.707 2.779 2.699 2.737 262,190 +0.04(+1.41%)
Feb 04, 2016 2.707 2.754 2.682 2.699 179,481 -0.01(-0.47%)
Feb 03, 2016 2.716 2.741 2.682 2.712 123,232 +0.00(+0.00%)
Feb 02, 2016 2.741 2.758 2.703 2.712 83,637 -0.04(-1.53%)
Feb 01, 2016 2.762 2.775 2.720 2.754 102,977 -0.01(-0.31%)
Jan 29, 2016 2.691 2.762 2.669 2.762 202,226 +0.10(+3.81%)
Jan 28, 2016 2.661 2.703 2.640 2.661 206,261 +0.02(+0.64%)
Jan 27, 2016 2.686 2.703 2.606 2.644 224,534 -0.04(-1.42%)
Jan 26, 2016 2.661 2.691 2.636 2.682 237,813 +0.04(+1.44%)
Jan 25, 2016 2.695 2.703 2.644 2.644 114,328 -0.05(-1.88%)
Jan 22, 2016 2.648 2.703 2.640 2.695 230,221 +0.06(+2.41%)
Jan 21, 2016 2.606 2.661 2.583 2.631 230,725 +0.03(+0.97%)
Jan 20, 2016 2.661 2.691 2.568 2.606 826,418 -0.09(-3.29%)
Jan 19, 2016 2.750 2.750 2.669 2.695 325,774 -0.04(-1.54%)
Jan 15, 2016 2.750 2.737 2.737 2.737 257,119 -0.05(-1.82%)
Jan 14, 2016 2.788 2.805 2.712 2.788 222,237 +0.01(+0.30%)
Jan 13, 2016 2.843 2.867 2.741 2.779 519,148 -0.07(-2.52%)
Jan 12, 2016 2.952 2.957 2.851 2.851 281,152 -0.09(-3.02%)
Jan 11, 2016 2.978 3.007 2.889 2.940 495,454 -0.03(-1.14%)
Jan 08, 2016 3.003 3.014 2.961 2.974 328,248 -0.03(-0.98%)
Jan 07, 2016 3.037 3.045 2.999 3.003 320,262 -0.08(-2.47%)
Jan 06, 2016 3.066 3.104 3.058 3.079 332,273 +0.02(+0.69%)
Jan 05, 2016 3.058 3.104 3.028 3.058 400,492 +0.00(+0.00%)
Jan 04, 2016 3.020 3.058 2.974 3.058 354,166 +0.04(+1.26%)
Dec 31, 2015 3.028 3.020 3.020 3.020 185,855 -0.02(-0.69%)
Dec 30, 2015 2.999 3.041 2.982 3.041 289,855 +0.04(+1.41%)
Dec 29, 2015 3.007 3.033 2.990 2.999 202,596 -0.01(-0.28%)
Dec 28, 2015 2.986 3.007 2.961 3.007 195,678 +0.03(+0.99%)
Dec 24, 2015 2.990 2.978 2.978 2.978 113,407 -0.03(-0.98%)
Dec 23, 2015 3.041 3.058 2.990 3.007 251,789 -0.05(-1.52%)
Dec 22, 2015 2.969 3.071 2.957 3.054 864,798 +0.06(+1.97%)
Dec 21, 2015 3.016 3.016 2.902 2.995 435,620 -0.07(-2.34%)
Dec 18, 2015 2.864 3.088 2.851 3.066 2,505,726 +0.18(+6.30%)
Dec 17, 2015 2.902 2.910 2.868 2.885 400,260 -0.02(-0.58%)
Dec 16, 2015 2.779 2.906 2.779 2.902 441,942 +0.13(+4.73%)
Dec 15, 2015 2.830 2.834 2.767 2.771 357,800 -0.05(-1.94%)
Dec 14, 2015 2.868 2.881 2.762 2.826 361,306 -0.03(-0.89%)
Dec 11, 2015 2.830 2.868 2.809 2.851 433,487 +0.02(+0.75%)
Dec 10, 2015 2.851 2.855 2.809 2.830 183,241 -0.02(-0.74%)
Dec 09, 2015 2.864 2.893 2.830 2.851 114,934 -0.03(-1.17%)
Dec 08, 2015 2.864 2.902 2.843 2.885 282,549 +0.02(+0.74%)
Dec 07, 2015 2.868 2.919 2.843 2.864 280,681 +0.02(+0.59%)
Dec 04, 2015 2.830 2.872 2.826 2.847 145,544 +0.02(+0.60%)
Dec 03, 2015 2.855 2.868 2.821 2.830 104,036 -0.03(-1.03%)
Dec 02, 2015 2.902 2.914 2.855 2.859 116,764 -0.05(-1.74%)
Dec 01, 2015 2.906 2.935 2.897 2.910 162,300 +0.00(+0.15%)
Nov 30, 2015 2.864 2.914 2.864 2.906 300,552 +0.04(+1.48%)
Nov 27, 2015 2.830 2.868 2.830 2.864 91,916 +0.03(+1.19%)
Nov 25, 2015 2.817 2.830 2.830 2.830 132,584 +0.01(+0.45%)
Nov 24, 2015 2.847 2.855 2.788 2.817 185,838 +0.00(+0.00%)
Nov 23, 2015 2.830 2.843 2.805 2.817 179,715 -0.01(-0.45%)
Nov 20, 2015 2.847 2.859 2.826 2.830 120,632 -0.01(-0.45%)
Nov 19, 2015 2.830 2.855 2.821 2.843 197,602 +0.02(+0.75%)
Nov 18, 2015 2.821 2.847 2.817 2.821 141,851 -0.00(-0.15%)
Nov 17, 2015 2.847 2.851 2.809 2.826 261,148 +0.00(+0.15%)
Nov 16, 2015 2.809 2.847 2.771 2.821 249,784 +0.04(+1.37%)
Nov 13, 2015 2.812 2.821 2.779 2.783 210,408 -0.02(-0.88%)
Nov 12, 2015 2.804 2.821 2.779 2.808 259,390 -0.00(-0.15%)
Nov 11, 2015 2.788 2.837 2.788 2.812 277,694 +0.00(+0.15%)
Nov 10, 2015 2.808 2.841 2.771 2.808 481,594 +0.00(+0.00%)
Nov 09, 2015 2.717 2.821 2.717 2.808 480,903 +0.10(+3.66%)
Nov 06, 2015 2.684 2.726 2.643 2.709 307,410 +0.09(+3.47%)
Nov 05, 2015 2.664 2.664 2.618 2.618 245,512 -0.04(-1.40%)
Nov 04, 2015 2.655 2.664 2.643 2.655 111,210 +0.01(+0.47%)
Nov 03, 2015 2.622 2.655 2.614 2.643 112,985 +0.02(+0.79%)
Nov 02, 2015 2.598 2.632 2.589 2.622 379,800 +0.04(+1.60%)
Oct 30, 2015 2.614 2.643 2.580 2.581 494,708 -0.04(-1.57%)
Oct 29, 2015 2.647 2.649 2.602 2.622 149,358 -0.02(-0.94%)
Oct 28, 2015 2.631 2.647 2.585 2.647 276,609 +0.02(+0.94%)
Oct 27, 2015 2.664 2.672 2.589 2.622 272,221 -0.05(-1.85%)
Oct 26, 2015 2.672 2.688 2.664 2.672 195,076 +0.01(+0.31%)
Oct 23, 2015 2.668 2.668 2.643 2.664 114,542 -0.00(-0.15%)
Oct 22, 2015 2.684 2.684 2.651 2.668 93,391 +0.00(+0.16%)
Oct 21, 2015 2.635 2.668 2.635 2.664 181,220 +0.02(+0.62%)
Oct 20, 2015 2.643 2.647 2.622 2.647 148,213 +0.00(+0.16%)
Oct 19, 2015 2.643 2.655 2.635 2.643 71,288 +0.01(+0.31%)
Oct 16, 2015 2.639 2.664 2.635 2.635 212,062 -0.02(-0.78%)
Oct 15, 2015 2.643 2.660 2.622 2.655 138,028 +0.02(+0.78%)
Oct 14, 2015 2.622 2.668 2.622 2.635 107,101 -0.02(-0.62%)
Oct 13, 2015 2.651 2.664 2.635 2.651 185,143 -0.02(-0.77%)
Oct 12, 2015 2.668 2.676 2.655 2.672 85,625 +0.01(+0.31%)
Oct 09, 2015 2.664 2.680 2.643 2.664 142,406 -0.00(-0.15%)
Oct 08, 2015 2.655 2.684 2.647 2.668 117,697 +0.02(+0.62%)
Oct 07, 2015 2.655 2.684 2.643 2.651 202,088 -0.00(-0.16%)
Oct 06, 2015 2.664 2.676 2.614 2.655 153,015 -0.02(-0.62%)
Oct 05, 2015 2.618 2.684 2.618 2.672 88,797 +0.06(+2.21%)
Oct 02, 2015 2.618 2.668 2.585 2.614 127,238 -0.03(-1.09%)
Oct 01, 2015 2.643 2.643 2.589 2.643 149,528 +0.02(+0.63%)
Sep 30, 2015 2.655 2.655 2.593 2.627 267,686 -0.01(-0.47%)
Sep 29, 2015 2.627 2.643 2.598 2.639 279,512 +0.03(+1.11%)
Sep 28, 2015 2.655 2.660 2.573 2.610 265,833 -0.03(-1.25%)
Sep 25, 2015 2.709 2.717 2.643 2.643 271,456 -0.07(-2.44%)
Sep 24, 2015 2.726 2.726 2.684 2.709 121,230 -0.02(-0.61%)
Sep 23, 2015 2.734 2.734 2.701 2.726 235,257 +0.02(+0.76%)
Sep 22, 2015 2.688 2.726 2.676 2.705 155,245 +0.01(+0.31%)
Sep 21, 2015 2.701 2.717 2.680 2.697 272,788 +0.01(+0.31%)
Sep 18, 2015 2.598 2.688 2.593 2.688 408,037 +0.07(+2.84%)
Sep 17, 2015 2.618 2.627 2.606 2.614 195,441 -0.00(-0.16%)
Sep 16, 2015 2.610 2.627 2.606 2.618 127,594 +0.02(+0.63%)
Sep 15, 2015 2.610 2.618 2.602 2.602 89,301 -0.01(-0.47%)
Sep 14, 2015 2.581 2.639 2.573 2.614 180,089 +0.05(+1.93%)
Sep 11, 2015 2.556 2.577 2.548 2.565 127,270 +0.00(+0.16%)
Sep 10, 2015 2.577 2.581 2.552 2.560 232,942 +0.00(+0.00%)
Sep 09, 2015 2.631 2.631 2.560 2.560 143,324 -0.05(-2.05%)
Sep 08, 2015 2.614 2.627 2.593 2.614 176,929 +0.02(+0.96%)
Sep 04, 2015 2.585 2.589 2.589 2.589 99,522 -0.02(-0.95%)
Sep 03, 2015 2.618 2.627 2.606 2.614 132,815 +0.01(+0.48%)
Sep 02, 2015 2.627 2.643 2.598 2.602 286,389 -0.00(-0.16%)
Sep 01, 2015 2.639 2.647 2.602 2.606 247,425 -0.03(-1.25%)
Aug 31, 2015 2.614 2.651 2.598 2.639 211,278 +0.04(+1.59%)
Aug 28, 2015 2.602 2.631 2.585 2.598 320,404 -0.00(-0.16%)
Aug 27, 2015 2.614 2.664 2.581 2.602 559,039 +0.01(+0.48%)
Aug 26, 2015 2.581 2.593 2.544 2.589 177,607 +0.05(+2.12%)
Aug 25, 2015 2.519 2.602 2.519 2.536 624,472 +0.04(+1.66%)
Aug 24, 2015 2.614 2.644 2.490 2.494 699,962 -0.19(-7.08%)
Aug 21, 2015 2.684 2.691 2.643 2.684 476,412 -0.01(-0.31%)
Aug 20, 2015 2.713 2.718 2.672 2.693 235,584 -0.03(-1.21%)
Aug 19, 2015 2.709 2.735 2.697 2.726 217,992 +0.02(+0.92%)
Aug 18, 2015 2.721 2.730 2.697 2.701 129,325 -0.03(-1.06%)
Aug 17, 2015 2.709 2.750 2.701 2.730 127,756 +0.02(+0.76%)
Aug 14, 2015 2.697 2.717 2.680 2.709 81,562 +0.00(+0.00%)
Aug 13, 2015 2.668 2.713 2.643 2.709 328,135 +0.02(+0.92%)
Aug 12, 2015 2.651 2.701 2.635 2.684 486,543 +0.03(+1.25%)
Aug 11, 2015 2.651 2.659 2.635 2.651 364,855 +0.00(+0.15%)
Aug 10, 2015 2.647 2.663 2.643 2.647 428,094 +0.01(+0.31%)
Aug 07, 2015 2.631 2.647 2.615 2.639 289,160 +0.00(+0.15%)
Aug 06, 2015 2.684 2.684 2.635 2.635 543,564 -0.06(-2.10%)
Aug 05, 2015 2.744 2.744 2.680 2.692 346,336 -0.03(-1.19%)
Aug 04, 2015 2.760 2.760 2.700 2.724 306,450 -0.03(-1.03%)
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.