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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2021 13.55 13.73 13.47 13.60 2,500,719 +0.07(+0.49%)
Aug 30, 2021 13.65 13.67 13.49 13.53 1,832,901 -0.11(-0.82%)
Aug 27, 2021 13.38 13.69 13.33 13.64 1,837,248 +0.28(+2.12%)
Aug 26, 2021 13.54 13.58 13.33 13.36 1,342,083 -0.15(-1.10%)
Aug 25, 2021 13.46 13.61 13.38 13.51 1,445,056 +0.06(+0.44%)
Aug 24, 2021 13.40 13.53 13.35 13.45 1,932,150 +0.12(+0.89%)
Aug 23, 2021 13.39 13.40 13.25 13.33 1,792,584 +0.09(+0.67%)
Aug 20, 2021 12.88 13.25 12.77 13.24 1,883,397 +0.32(+2.48%)
Aug 19, 2021 13.13 13.21 12.82 12.92 2,284,240 -0.33(-2.53%)
Aug 18, 2021 13.28 13.44 13.15 13.26 1,500,895 -0.07(-0.56%)
Aug 17, 2021 13.47 13.47 13.13 13.33 2,229,318 -0.24(-1.75%)
Aug 16, 2021 13.64 13.64 13.40 13.57 1,948,259 -0.14(-1.03%)
Aug 13, 2021 13.70 13.75 13.50 13.71 1,481,693 +0.05(+0.38%)
Aug 12, 2021 13.70 13.70 13.41 13.66 2,767,630 +0.01(+0.05%)
Aug 11, 2021 13.56 13.69 13.41 13.65 3,974,195 +0.13(+0.97%)
Aug 10, 2021 13.38 13.53 13.24 13.52 3,609,502 +0.22(+1.65%)
Aug 09, 2021 13.35 13.43 13.22 13.30 1,587,406 -0.10(-0.76%)
Aug 06, 2021 13.48 13.53 13.31 13.40 1,342,277 +0.02(+0.16%)
Aug 05, 2021 13.21 13.42 13.21 13.38 1,869,955 +0.21(+1.61%)
Aug 04, 2021 13.02 13.23 12.91 13.17 1,649,426 +0.12(+0.95%)
Aug 03, 2021 13.31 13.31 12.91 13.05 2,044,091 -0.19(-1.43%)
Aug 02, 2021 13.40 13.57 13.21 13.24 1,903,828 -0.11(-0.82%)
Jul 30, 2021 13.34 13.49 13.21 13.35 1,941,418 +0.12(+0.88%)
Jul 29, 2021 13.29 13.46 13.23 13.23 2,462,772 +0.07(+0.50%)
Jul 28, 2021 13.13 13.28 12.99 13.16 1,651,449 +0.07(+0.50%)
Jul 27, 2021 13.03 13.11 12.87 13.10 1,145,173 -0.02(-0.17%)
Jul 26, 2021 12.98 13.18 12.92 13.12 1,373,919 +0.20(+1.53%)
Jul 23, 2021 12.94 13.01 12.80 12.92 1,002,802 +0.09(+0.68%)
Jul 22, 2021 13.01 13.06 12.80 12.83 1,271,447 -0.20(-1.51%)
Jul 21, 2021 13.09 13.20 13.00 13.03 1,414,962 +0.07(+0.51%)
Jul 20, 2021 12.63 13.08 12.56 12.97 3,000,003 +0.34(+2.72%)
Jul 19, 2021 12.66 12.76 12.28 12.62 3,515,700 -0.31(-2.43%)
Jul 16, 2021 13.05 13.17 12.88 12.94 1,385,043 +0.00(+0.00%)
Jul 15, 2021 12.86 13.05 12.77 12.94 1,793,969 +0.01(+0.06%)
Jul 14, 2021 13.18 13.32 12.90 12.93 1,706,092 -0.20(-1.56%)
Jul 13, 2021 13.31 13.31 13.04 13.13 1,395,839 -0.21(-1.59%)
Jul 12, 2021 13.23 13.40 13.13 13.35 1,687,563 +0.12(+0.94%)
Jul 09, 2021 12.89 13.23 12.80 13.22 2,036,115 +0.48(+3.78%)
Jul 08, 2021 12.72 12.93 12.46 12.74 1,957,501 -0.12(-0.96%)
Jul 07, 2021 12.87 12.94 12.68 12.86 1,460,114 -0.07(-0.56%)
Jul 06, 2021 13.06 13.07 12.67 12.94 2,148,674 -0.04(-0.28%)
Jul 02, 2021 13.21 13.22 12.90 12.97 1,617,099 -0.23(-1.71%)
Jul 01, 2021 13.05 13.26 13.00 13.20 1,329,623 +0.19(+1.46%)
Jun 30, 2021 13.16 13.19 13.00 13.01 1,752,890 -0.18(-1.38%)
Jun 29, 2021 13.25 13.33 13.15 13.19 1,964,618 -0.03(-0.22%)
Jun 28, 2021 13.43 13.43 13.05 13.22 1,851,803 -0.20(-1.52%)
Jun 25, 2021 13.56 13.61 13.37 13.43 6,186,880 -0.11(-0.81%)
Jun 24, 2021 13.49 13.58 13.40 13.54 1,486,095 +0.13(+0.98%)
Jun 23, 2021 13.23 13.48 13.20 13.40 1,831,053 +0.16(+1.21%)
Jun 22, 2021 13.16 13.29 13.04 13.24 1,842,331 +0.13(+1.00%)
Jun 21, 2021 12.78 13.18 12.77 13.11 3,652,924 +0.41(+3.22%)
Jun 18, 2021 13.09 13.14 12.64 12.70 5,226,192 -0.55(-4.18%)
Jun 17, 2021 13.35 13.43 13.04 13.26 2,495,890 -0.07(-0.55%)
Jun 16, 2021 13.48 13.57 13.18 13.33 4,188,819 -0.16(-1.19%)
Jun 15, 2021 13.60 13.69 13.29 13.49 7,556,444 -0.69(-4.89%)
Jun 14, 2021 14.02 14.22 14.02 14.18 1,615,247 +0.24(+1.73%)
Jun 11, 2021 13.91 13.94 13.67 13.94 1,553,600 +0.00(+0.00%)
Jun 10, 2021 14.14 14.18 13.91 13.94 1,505,196 -0.09(-0.62%)
Jun 09, 2021 14.07 14.23 13.99 14.03 2,217,775 +0.03(+0.21%)
Jun 08, 2021 13.91 14.04 13.89 14.00 2,229,284 +0.12(+0.84%)
Jun 07, 2021 13.59 13.91 13.58 13.89 2,341,864 +0.34(+2.48%)
Jun 04, 2021 13.47 13.62 13.34 13.55 1,175,233 +0.10(+0.76%)
Jun 03, 2021 13.43 13.54 13.36 13.45 1,153,286 +0.01(+0.11%)
Jun 02, 2021 13.65 13.75 13.41 13.43 2,384,626 -0.17(-1.23%)
Jun 01, 2021 13.38 13.63 13.36 13.60 3,189,577 +0.28(+2.14%)
May 28, 2021 13.31 13.34 13.17 13.32 1,622,191 +0.06(+0.44%)
May 27, 2021 13.13 13.42 13.12 13.26 2,239,453 +0.18(+1.34%)
May 26, 2021 12.80 13.08 12.74 13.08 1,979,381 +0.35(+2.75%)
May 25, 2021 12.74 12.94 12.71 12.73 1,721,163 -0.04(-0.34%)
May 24, 2021 12.67 12.80 12.50 12.78 1,286,069 +0.15(+1.16%)
May 21, 2021 12.82 12.89 12.62 12.63 1,565,475 -0.19(-1.48%)
May 20, 2021 12.74 12.87 12.53 12.82 2,669,312 +0.08(+0.63%)
May 19, 2021 12.50 12.75 12.42 12.74 2,691,348 +0.01(+0.11%)
May 18, 2021 12.82 12.91 12.72 12.72 2,963,191 +0.02(+0.17%)
May 17, 2021 12.64 12.73 12.45 12.70 2,258,435 +0.06(+0.45%)
May 14, 2021 12.57 12.69 12.46 12.65 2,428,735 +0.24(+1.90%)
May 13, 2021 12.06 12.45 11.89 12.41 3,944,427 +0.67(+5.74%)
May 12, 2021 12.39 12.43 11.72 11.74 4,052,187 -0.71(-5.70%)
May 11, 2021 12.65 12.66 12.31 12.45 2,678,704 -0.29(-2.25%)
May 10, 2021 12.90 12.92 12.71 12.73 2,934,960 -0.02(-0.17%)
May 07, 2021 12.45 12.81 12.37 12.75 2,579,470 +0.40(+3.25%)
May 06, 2021 12.71 12.75 12.28 12.35 3,110,544 -0.42(-3.31%)
May 05, 2021 12.67 12.79 12.51 12.78 1,567,007 +0.15(+1.19%)
May 04, 2021 12.78 12.85 12.54 12.62 1,416,264 -0.14(-1.07%)
May 03, 2021 12.77 12.85 12.66 12.76 1,425,346 +0.10(+0.79%)
Apr 30, 2021 12.80 12.80 12.60 12.66 1,188,395 -0.15(-1.17%)
Apr 29, 2021 12.89 12.93 12.66 12.81 1,209,941 +0.08(+0.62%)
Apr 28, 2021 12.53 12.73 12.51 12.73 1,115,858 +0.21(+1.66%)
Apr 27, 2021 12.46 12.65 12.41 12.52 1,335,271 +0.09(+0.69%)
Apr 26, 2021 12.38 12.69 12.35 12.44 1,689,320 +0.07(+0.58%)
Apr 23, 2021 11.99 12.40 11.92 12.37 1,786,084 +0.46(+3.85%)
Apr 22, 2021 11.83 12.04 11.71 11.91 1,621,528 +0.12(+1.03%)
Apr 21, 2021 11.56 11.79 11.42 11.79 834,362 +0.23(+1.98%)
Apr 20, 2021 11.73 11.75 11.43 11.56 1,601,491 -0.21(-1.77%)
Apr 19, 2021 11.87 11.92 11.73 11.77 1,167,585 -0.06(-0.48%)
Apr 16, 2021 11.82 11.89 11.77 11.82 939,684 +0.06(+0.49%)
Apr 15, 2021 11.80 11.83 11.65 11.77 926,526 -0.01(-0.06%)
Apr 14, 2021 11.71 11.94 11.69 11.77 1,156,776 +0.07(+0.61%)
Apr 13, 2021 11.74 11.82 11.64 11.70 1,201,442 +0.00(+0.00%)
Apr 12, 2021 11.46 11.71 11.44 11.70 1,489,284 +0.29(+2.57%)
Apr 09, 2021 11.49 11.57 11.38 11.41 1,290,756 -0.17(-1.48%)
Apr 08, 2021 11.39 11.60 11.37 11.58 1,826,953 +0.21(+1.83%)
Apr 07, 2021 11.46 11.46 11.32 11.37 1,074,951 +0.01(+0.06%)
Apr 06, 2021 11.41 11.52 11.36 11.36 1,666,852 -0.04(-0.38%)
Apr 05, 2021 11.60 11.62 11.41 11.41 1,965,813 -0.16(-1.42%)
Apr 01, 2021 11.46 11.57 11.28 11.57 1,982,427 +0.19(+1.63%)
Mar 31, 2021 11.48 11.56 11.39 11.39 1,883,747 +0.00(+0.00%)
Mar 30, 2021 11.27 11.42 11.11 11.39 2,949,056 +0.26(+2.38%)
Mar 29, 2021 11.13 11.32 11.04 11.12 4,696,024 +0.09(+0.84%)
Mar 26, 2021 11.36 11.41 10.74 11.03 8,070,614 -0.64(-5.46%)
Mar 25, 2021 11.42 11.76 11.19 11.67 1,745,338 +0.20(+1.75%)
Mar 24, 2021 11.57 11.87 11.46 11.46 1,338,716 +0.05(+0.44%)
Mar 23, 2021 11.67 11.78 11.35 11.41 1,254,910 -0.34(-2.86%)
Mar 22, 2021 11.89 11.89 11.63 11.75 1,351,539 -0.16(-1.32%)
Mar 19, 2021 11.99 12.09 11.67 11.91 2,819,192 +0.26(+2.21%)
Mar 18, 2021 12.10 12.10 11.59 11.65 1,357,657 -0.38(-3.15%)
Mar 17, 2021 11.81 12.03 11.74 12.03 993,136 +0.16(+1.33%)
Mar 16, 2021 12.10 12.10 11.80 11.87 1,164,148 -0.24(-1.95%)
Mar 15, 2021 11.99 12.11 11.96 12.11 1,542,087 +0.16(+1.32%)
Mar 12, 2021 11.87 12.02 11.86 11.95 1,430,682 +0.14(+1.15%)
Mar 11, 2021 11.78 11.89 11.67 11.82 1,930,486 +0.13(+1.10%)
Mar 10, 2021 11.59 11.85 11.59 11.69 1,281,123 +0.11(+0.99%)
Mar 09, 2021 11.51 11.63 11.28 11.57 1,564,525 +0.21(+1.83%)
Mar 08, 2021 11.25 11.66 11.24 11.36 1,862,599 +0.14(+1.21%)
Mar 05, 2021 11.55 11.58 10.61 11.23 3,077,120 -0.17(-1.51%)
Mar 04, 2021 11.67 11.82 11.13 11.40 2,158,378 -0.32(-2.75%)
Mar 03, 2021 11.90 12.12 11.72 11.72 1,762,969 -0.22(-1.86%)
Mar 02, 2021 11.79 12.12 11.63 11.94 2,524,845 +0.10(+0.85%)
Mar 01, 2021 11.96 12.02 11.73 11.84 2,949,612 +0.14(+1.20%)
Feb 26, 2021 11.78 11.84 11.51 11.70 3,958,786 +0.46(+4.12%)
Feb 25, 2021 11.94 12.07 11.17 11.24 4,329,255 -0.67(-5.66%)
Feb 24, 2021 11.67 11.91 11.41 11.91 3,616,169 +0.39(+3.41%)
Feb 23, 2021 11.49 11.63 11.28 11.52 3,003,114 +0.04(+0.31%)
Feb 22, 2021 11.44 11.68 11.38 11.49 3,058,668 +0.13(+1.18%)
Feb 19, 2021 10.85 11.36 10.85 11.35 2,248,022 +0.56(+5.21%)
Feb 18, 2021 10.85 11.05 10.70 10.79 1,480,182 -0.07(-0.65%)
Feb 17, 2021 11.09 11.14 10.78 10.86 1,310,564 -0.27(-2.40%)
Feb 16, 2021 10.88 11.18 10.81 11.13 1,581,405 +0.35(+3.26%)
Feb 12, 2021 10.72 10.85 10.69 10.78 976,948 +0.06(+0.52%)
Feb 11, 2021 10.70 10.86 10.45 10.72 1,381,118 +0.08(+0.73%)
Feb 10, 2021 10.57 10.74 10.54 10.64 1,298,394 +0.06(+0.53%)
Feb 09, 2021 10.61 10.71 10.53 10.59 1,624,038 -0.09(-0.85%)
Feb 08, 2021 10.63 10.73 10.51 10.68 2,240,245 -0.17(-1.55%)
Feb 05, 2021 10.88 11.09 10.83 10.85 1,421,625 +0.05(+0.46%)
Feb 04, 2021 10.40 10.86 10.39 10.80 1,951,738 +0.43(+4.13%)
Feb 03, 2021 10.43 10.52 10.34 10.37 1,138,586 -0.06(-0.54%)
Feb 02, 2021 10.21 10.47 10.20 10.43 1,787,587 +0.25(+2.41%)
Feb 01, 2021 10.10 10.29 9.836 10.18 1,745,139 +0.17(+1.68%)
Jan 29, 2021 10.23 10.26 9.899 10.01 1,640,829 -0.22(-2.13%)
Jan 28, 2021 10.02 10.28 9.949 10.23 1,601,889 +0.31(+3.11%)
Jan 27, 2021 10.11 10.15 9.899 9.920 1,703,138 -0.31(-3.02%)
Jan 26, 2021 10.18 10.34 9.984 10.23 1,102,505 +0.14(+1.39%)
Jan 25, 2021 10.22 10.25 9.984 10.09 1,942,542 -0.18(-1.78%)
Jan 22, 2021 10.22 10.31 10.12 10.27 2,087,499 -0.01(-0.14%)
Jan 21, 2021 10.31 10.36 10.15 10.29 1,126,807 +0.04(+0.34%)
Jan 20, 2021 10.07 10.26 10.06 10.25 1,665,449 +0.20(+1.96%)
Jan 19, 2021 10.11 10.15 10.00 10.05 1,247,937 -0.04(-0.42%)
Jan 15, 2021 10.08 10.16 10.03 10.10 1,024,379 -0.06(-0.62%)
Jan 14, 2021 10.02 10.16 9.963 10.16 1,098,422 +0.18(+1.83%)
Jan 13, 2021 10.01 10.14 9.922 9.977 1,134,692 -0.04(-0.35%)
Jan 12, 2021 10.00 10.09 9.864 10.01 1,480,320 +0.02(+0.21%)
Jan 11, 2021 9.885 10.18 9.878 9.991 3,406,292 +0.01(+0.14%)
Jan 08, 2021 10.12 10.12 9.654 9.977 2,517,505 -0.08(-0.77%)
Jan 07, 2021 10.12 10.19 10.03 10.05 1,280,495 -0.02(-0.21%)
Jan 06, 2021 9.899 10.31 9.899 10.07 2,522,896 +0.27(+2.79%)
Jan 05, 2021 9.724 9.871 9.668 9.801 1,077,029 +0.10(+1.01%)
Jan 04, 2021 9.991 9.999 9.506 9.703 2,270,218 -0.25(-2.54%)
Dec 31, 2020 9.956 9.956 9.956 799,918 +0.04(+0.35%)
Dec 30, 2020 9.920 10.07 9.871 9.920 799,918 +0.01(+0.14%)
Dec 29, 2020 9.970 10.02 9.843 9.906 1,166,551 -0.07(-0.70%)
Dec 28, 2020 9.927 10.06 9.878 9.977 1,031,835 +0.11(+1.14%)
Dec 24, 2020 9.920 9.920 9.738 9.864 620,011 -0.04(-0.43%)
Dec 23, 2020 9.808 10.04 9.731 9.906 768,281 +0.12(+1.22%)
Dec 22, 2020 9.696 9.871 9.647 9.787 1,049,270 +0.11(+1.09%)
Dec 21, 2020 9.829 9.864 9.464 9.682 2,610,393 -0.29(-2.96%)
Dec 18, 2020 10.37 10.50 9.956 9.977 6,047,283 -0.37(-3.53%)
Dec 17, 2020 10.18 10.35 10.11 10.34 1,508,863 +0.22(+2.22%)
Dec 16, 2020 10.10 10.20 9.963 10.12 1,370,074 +0.02(+0.21%)
Dec 15, 2020 10.04 10.11 9.977 10.10 1,643,053 +0.10(+0.98%)
Dec 14, 2020 9.864 10.14 9.864 9.998 2,699,936 +0.21(+2.15%)
Dec 11, 2020 9.899 9.963 9.724 9.787 1,104,996 -0.19(-1.90%)
Dec 10, 2020 9.836 9.998 9.780 9.977 1,115,154 +0.10(+1.00%)
Dec 09, 2020 10.12 10.21 9.822 9.878 2,620,681 -0.16(-1.61%)
Dec 08, 2020 9.619 10.14 9.612 10.04 3,121,253 +0.39(+4.08%)
Dec 07, 2020 9.626 9.759 9.478 9.647 1,632,686 +0.06(+0.59%)
Dec 04, 2020 9.619 9.717 9.534 9.590 1,684,271 +0.04(+0.44%)
Dec 03, 2020 9.626 9.780 9.520 9.548 1,235,033 -0.02(-0.22%)
Dec 02, 2020 9.597 9.619 9.450 9.569 1,098,958 +0.03(+0.29%)
Dec 01, 2020 9.457 9.661 9.408 9.541 1,934,046 +0.19(+2.03%)
Nov 30, 2020 9.612 9.612 9.246 9.352 2,358,770 -0.26(-2.70%)
Nov 27, 2020 9.654 9.717 9.513 9.612 502,219 -0.03(-0.29%)
Nov 25, 2020 9.640 9.738 9.527 9.640 1,155,702 -0.03(-0.29%)
Nov 24, 2020 9.626 9.794 9.548 9.668 1,978,336 +0.21(+2.23%)
Nov 23, 2020 9.394 9.548 9.331 9.457 2,828,223 +0.13(+1.35%)
Nov 20, 2020 9.331 9.422 9.218 9.331 1,304,117 -0.02(-0.23%)
Nov 19, 2020 9.218 9.359 9.127 9.352 1,503,029 +0.12(+1.29%)
Nov 18, 2020 9.282 9.548 9.204 9.232 2,704,597 -0.01(-0.15%)
Nov 17, 2020 9.029 9.303 9.029 9.246 2,485,097 +0.08(+0.92%)
Nov 16, 2020 9.155 9.253 8.959 9.162 2,990,617 +0.27(+3.00%)
Nov 13, 2020 8.952 9.053 8.867 8.895 2,705,802 +0.06(+0.72%)
Nov 12, 2020 9.147 9.188 8.627 8.832 5,060,785 -0.30(-3.30%)
Nov 11, 2020 9.270 9.414 8.962 9.133 9,075,690 -0.55(-5.66%)
Nov 10, 2020 9.229 9.852 9.188 9.681 2,785,131 +0.58(+6.40%)
Nov 09, 2020 9.517 9.613 9.099 9.099 3,363,518 +0.25(+2.78%)
Nov 06, 2020 8.887 9.017 8.695 8.853 1,989,285 -0.05(-0.61%)
Nov 05, 2020 8.798 9.051 8.798 8.908 2,392,753 +0.23(+2.68%)
Nov 04, 2020 8.736 8.935 8.504 8.675 2,488,024 +0.04(+0.48%)
Nov 03, 2020 8.832 8.969 8.490 8.634 2,373,200 -0.10(-1.18%)
Nov 02, 2020 8.250 8.832 8.223 8.736 4,028,292 +0.64(+7.95%)
Oct 30, 2020 8.079 8.264 7.915 8.093 2,667,863 +0.12(+1.55%)
Oct 29, 2020 7.709 7.990 7.607 7.970 1,752,740 +0.26(+3.37%)
Oct 28, 2020 7.881 7.908 7.572 7.709 2,471,553 -0.29(-3.60%)
Oct 27, 2020 7.860 8.175 7.860 7.997 1,363,291 +0.16(+2.10%)
Oct 26, 2020 8.113 8.113 7.812 7.833 1,898,121 -0.31(-3.78%)
Oct 23, 2020 7.942 8.148 7.928 8.141 1,628,088 +0.23(+2.94%)
Oct 22, 2020 7.935 8.065 7.867 7.908 1,098,515 -0.03(-0.43%)
Oct 21, 2020 7.750 8.059 7.627 7.942 2,534,157 +0.16(+2.02%)
Oct 20, 2020 7.833 7.881 7.756 7.785 1,128,630 +0.01(+0.09%)
Oct 19, 2020 7.970 7.983 7.764 7.778 1,658,598 -0.14(-1.73%)
Oct 16, 2020 8.052 8.110 7.812 7.915 1,401,555 -0.20(-2.45%)
Oct 15, 2020 8.038 8.175 8.011 8.113 1,324,271 +0.08(+0.94%)
Oct 14, 2020 8.086 8.202 8.024 8.038 1,279,048 -0.02(-0.25%)
Oct 13, 2020 8.086 8.168 8.038 8.059 785,017 -0.07(-0.84%)
Oct 12, 2020 8.079 8.182 8.029 8.127 1,683,579 +0.09(+1.11%)
Oct 09, 2020 8.148 8.223 7.935 8.038 1,370,007 -0.10(-1.26%)
Oct 08, 2020 8.038 8.168 8.007 8.141 1,798,898 +0.11(+1.36%)
Oct 07, 2020 8.017 8.189 7.901 8.031 1,299,821 +0.12(+1.56%)
Oct 06, 2020 8.148 8.206 7.894 7.908 1,563,530 -0.19(-2.37%)
Oct 05, 2020 8.148 8.271 8.038 8.100 1,495,436 -0.01(-0.17%)
Oct 02, 2020 7.750 8.182 7.545 8.113 1,446,394 +0.09(+1.11%)
Oct 01, 2020 7.860 8.038 7.746 8.024 1,019,492 +0.17(+2.18%)
Sep 30, 2020 7.942 8.059 7.792 7.853 1,203,702 -0.03(-0.35%)
Sep 29, 2020 8.175 8.175 7.822 7.881 1,133,139 -0.25(-3.11%)
Sep 28, 2020 8.106 8.257 8.031 8.134 1,731,039 +0.18(+2.24%)
Sep 25, 2020 7.607 7.970 7.607 7.956 952,724 +0.31(+4.03%)
Sep 24, 2020 7.572 7.826 7.312 7.648 1,711,146 +0.08(+0.99%)
Sep 23, 2020 7.901 8.038 7.559 7.572 1,773,146 -0.27(-3.49%)
Sep 22, 2020 7.846 8.093 7.798 7.846 1,265,137 +0.07(+0.88%)
Sep 21, 2020 8.141 8.278 7.757 7.778 3,260,122 -0.58(-6.96%)
Sep 18, 2020 8.312 8.490 8.230 8.360 2,556,276 +0.03(+0.33%)
Sep 17, 2020 8.175 8.373 8.106 8.332 1,302,374 +0.04(+0.50%)
Sep 16, 2020 8.148 8.373 8.120 8.291 2,053,426 +0.21(+2.63%)
Sep 15, 2020 8.141 8.271 8.065 8.079 1,658,164 -0.01(-0.17%)
Sep 14, 2020 7.874 8.202 7.839 8.093 2,096,044 +0.28(+3.59%)
Sep 11, 2020 7.874 7.901 7.661 7.812 1,010,417 -0.07(-0.87%)
Sep 10, 2020 8.011 8.154 7.874 7.881 1,402,811 -0.10(-1.20%)
Sep 09, 2020 7.812 8.038 7.812 7.976 1,457,300 +0.23(+2.92%)
Sep 08, 2020 7.737 7.963 7.641 7.750 1,578,318 +0.00(+0.00%)
Sep 04, 2020 7.703 7.853 7.456 7.750 1,348,391 +0.04(+0.53%)
Sep 03, 2020 7.778 7.915 7.511 7.709 1,981,546 -0.06(-0.79%)
Sep 02, 2020 7.792 7.822 7.593 7.771 1,817,164 -0.03(-0.35%)
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.