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: 4:10 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 (%)
Jan 30, 2015 2.701 2.725 2.695 2.697 179,585 -0.02(-0.71%)
Jan 29, 2015 2.713 2.717 2.686 2.717 171,878 +0.01(+0.43%)
Jan 28, 2015 2.674 2.725 2.674 2.705 205,695 +0.02(+0.58%)
Jan 27, 2015 2.655 2.701 2.655 2.690 164,530 +0.01(+0.29%)
Jan 26, 2015 2.674 2.682 2.647 2.682 388,522 +0.03(+1.32%)
Jan 23, 2015 2.682 2.690 2.647 2.647 173,257 -0.03(-1.30%)
Jan 22, 2015 2.659 2.697 2.655 2.682 267,463 +0.03(+1.02%)
Jan 21, 2015 2.662 2.674 2.655 2.655 190,311 -0.02(-0.58%)
Jan 20, 2015 2.678 2.701 2.647 2.670 925,108 -0.02(-0.58%)
Jan 16, 2015 2.647 2.694 2.639 2.686 1,183,128 +0.03(+1.17%)
Jan 15, 2015 2.662 2.678 2.647 2.655 67,616 -0.02(-0.73%)
Jan 14, 2015 2.639 2.678 2.631 2.674 159,823 +0.03(+1.32%)
Jan 13, 2015 2.678 2.701 2.635 2.639 378,953 -0.04(-1.59%)
Jan 12, 2015 2.725 2.725 2.678 2.682 268,061 -0.02(-0.86%)
Jan 09, 2015 2.717 2.732 2.697 2.705 234,937 -0.01(-0.43%)
Jan 08, 2015 2.763 2.783 2.690 2.717 630,563 -0.05(-1.69%)
Jan 07, 2015 2.721 2.771 2.705 2.763 421,659 +0.05(+1.71%)
Jan 06, 2015 2.721 2.748 2.686 2.717 395,414 -0.00(-0.14%)
Jan 05, 2015 2.651 2.721 2.643 2.721 335,656 +0.07(+2.64%)
Jan 02, 2015 2.628 2.655 2.624 2.651 174,666 +0.02(+0.89%)
Dec 31, 2014 2.628 2.628 2.628 2.628 246,575 -0.01(-0.44%)
Dec 30, 2014 2.635 2.647 2.624 2.639 278,225 +0.02(+0.59%)
Dec 29, 2014 2.604 2.635 2.604 2.624 295,663 +0.03(+1.05%)
Dec 26, 2014 2.612 2.624 2.542 2.596 466,563 -0.01(-0.30%)
Dec 24, 2014 2.635 2.604 2.604 2.604 87,602 -0.02(-0.89%)
Dec 23, 2014 2.624 2.645 2.612 2.628 163,991 -0.01(-0.44%)
Dec 22, 2014 2.596 2.639 2.596 2.639 284,123 +0.06(+2.26%)
Dec 19, 2014 2.600 2.674 2.557 2.581 1,621,041 -0.02(-0.89%)
Dec 18, 2014 2.604 2.620 2.581 2.604 294,901 +0.01(+0.45%)
Dec 17, 2014 2.593 2.631 2.577 2.593 202,160 +0.00(+0.15%)
Dec 16, 2014 2.585 2.639 2.585 2.589 196,041 +0.00(+0.00%)
Dec 15, 2014 2.628 2.628 2.577 2.589 295,060 -0.02(-0.89%)
Dec 12, 2014 2.620 2.643 2.600 2.612 349,374 -0.02(-0.59%)
Dec 11, 2014 2.573 2.639 2.565 2.628 373,673 +0.05(+1.96%)
Dec 10, 2014 2.620 2.628 2.577 2.577 184,903 -0.04(-1.63%)
Dec 09, 2014 2.573 2.624 2.565 2.620 140,529 +0.04(+1.66%)
Dec 08, 2014 2.608 2.612 2.565 2.577 197,582 -0.04(-1.48%)
Dec 05, 2014 2.639 2.651 2.604 2.616 328,599 -0.03(-1.32%)
Dec 04, 2014 2.659 2.674 2.639 2.651 256,966 +0.01(+0.44%)
Dec 03, 2014 2.674 2.682 2.628 2.639 319,025 -0.05(-2.02%)
Dec 02, 2014 2.686 2.697 2.654 2.694 192,076 +0.01(+0.29%)
Dec 01, 2014 2.694 2.697 2.670 2.686 291,515 +0.00(+0.14%)
Nov 28, 2014 2.670 2.690 2.670 2.682 130,615 +0.00(+0.15%)
Nov 26, 2014 2.631 2.678 2.678 2.678 200,712 +0.05(+1.92%)
Nov 25, 2014 2.639 2.655 2.628 2.628 118,868 +0.01(+0.44%)
Nov 24, 2014 2.631 2.643 2.612 2.616 67,946 +0.00(+0.15%)
Nov 21, 2014 2.624 2.631 2.608 2.612 67,577 +0.00(+0.15%)
Nov 20, 2014 2.624 2.643 2.608 2.608 194,802 -0.02(-0.89%)
Nov 19, 2014 2.674 2.674 2.631 2.631 67,866 -0.02(-0.88%)
Nov 18, 2014 2.635 2.682 2.628 2.655 147,373 +0.01(+0.44%)
Nov 17, 2014 2.697 2.697 2.633 2.643 212,575 -0.04(-1.45%)
Nov 14, 2014 2.689 2.705 2.667 2.682 213,088 -0.00(-0.14%)
Nov 13, 2014 2.667 2.697 2.636 2.686 261,457 +0.02(+0.71%)
Nov 12, 2014 2.667 2.724 2.632 2.667 232,033 +0.00(+0.00%)
Nov 11, 2014 2.678 2.735 2.655 2.667 832,802 -0.01(-0.28%)
Nov 10, 2014 2.629 2.674 2.606 2.674 365,641 +0.05(+2.04%)
Nov 07, 2014 2.556 2.648 2.522 2.621 207,512 +0.10(+3.93%)
Nov 06, 2014 2.514 2.533 2.499 2.522 145,134 +0.03(+1.07%)
Nov 05, 2014 2.530 2.530 2.483 2.495 109,723 -0.02(-0.76%)
Nov 04, 2014 2.530 2.533 2.480 2.514 105,292 -0.02(-0.60%)
Nov 03, 2014 2.583 2.583 2.530 2.530 69,444 -0.03(-1.34%)
Oct 31, 2014 2.613 2.613 2.530 2.564 145,814 -0.04(-1.46%)
Oct 30, 2014 2.488 2.610 2.476 2.602 333,264 +0.10(+3.96%)
Oct 29, 2014 2.526 2.533 2.476 2.503 152,185 -0.03(-1.20%)
Oct 28, 2014 2.526 2.549 2.510 2.533 129,668 +0.03(+1.06%)
Oct 27, 2014 2.518 2.510 2.510 2.507 114,582 -0.00(-0.15%)
Oct 24, 2014 2.533 2.549 2.510 2.510 118,451 -0.03(-1.35%)
Oct 23, 2014 2.530 2.552 2.518 2.545 115,534 +0.02(+0.75%)
Oct 22, 2014 2.503 2.549 2.503 2.526 196,957 +0.03(+1.07%)
Oct 21, 2014 2.518 2.518 2.495 2.499 171,392 +0.00(+0.15%)
Oct 20, 2014 2.453 2.507 2.453 2.495 193,655 +0.03(+1.39%)
Oct 17, 2014 2.480 2.514 2.450 2.461 225,966 -0.02(-0.92%)
Oct 16, 2014 2.408 2.465 2.408 2.484 161,065 +0.03(+1.24%)
Oct 15, 2014 2.476 2.499 2.408 2.453 289,655 -0.04(-1.53%)
Oct 14, 2014 2.491 2.514 2.480 2.491 117,338 +0.00(+0.15%)
Oct 13, 2014 2.476 2.530 2.476 2.488 200,430 -0.00(-0.15%)
Oct 10, 2014 2.510 2.518 2.480 2.491 139,753 -0.02(-0.76%)
Oct 09, 2014 2.526 2.552 2.499 2.510 102,134 -0.02(-0.90%)
Oct 08, 2014 2.518 2.560 2.476 2.533 348,347 +0.02(+0.91%)
Oct 07, 2014 2.522 2.522 2.499 2.510 136,054 -0.01(-0.30%)
Oct 06, 2014 2.530 2.533 2.499 2.518 104,664 +0.01(+0.30%)
Oct 03, 2014 2.530 2.537 2.495 2.510 186,869 -0.02(-0.75%)
Oct 02, 2014 2.549 2.564 2.518 2.530 117,968 -0.01(-0.45%)
Oct 01, 2014 2.556 2.568 2.518 2.541 246,940 -0.03(-1.04%)
Sep 30, 2014 2.549 2.579 2.518 2.568 498,682 +0.02(+0.60%)
Sep 29, 2014 2.541 2.560 2.530 2.552 370,080 -0.00(-0.15%)
Sep 26, 2014 2.533 2.571 2.518 2.556 311,865 +0.02(+0.90%)
Sep 25, 2014 2.571 2.590 2.533 2.533 127,817 -0.04(-1.63%)
Sep 24, 2014 2.587 2.598 2.552 2.575 194,377 +0.00(+0.00%)
Sep 23, 2014 2.537 2.594 2.537 2.575 472,836 +0.02(+0.90%)
Sep 22, 2014 2.636 2.636 2.533 2.552 174,771 -0.11(-4.29%)
Sep 19, 2014 2.541 2.667 2.533 2.667 896,890 +0.13(+4.95%)
Sep 18, 2014 2.571 2.571 2.515 2.541 347,925 -0.03(-1.33%)
Sep 17, 2014 2.598 2.610 2.571 2.575 212,130 -0.02(-0.73%)
Sep 16, 2014 2.606 2.629 2.594 2.594 165,489 -0.00(-0.15%)
Sep 15, 2014 2.590 2.613 2.590 2.598 249,872 -0.00(-0.15%)
Sep 12, 2014 2.590 2.621 2.590 2.602 1,042,305 -0.02(-0.58%)
Sep 11, 2014 2.587 2.621 2.583 2.617 285,775 +0.04(+1.48%)
Sep 10, 2014 2.613 2.613 2.575 2.579 321,703 -0.04(-1.46%)
Sep 09, 2014 2.640 2.640 2.617 2.617 150,647 -0.01(-0.43%)
Sep 08, 2014 2.655 2.655 2.629 2.629 64,160 -0.02(-0.58%)
Sep 05, 2014 2.636 2.653 2.633 2.644 141,485 +0.02(+0.87%)
Sep 04, 2014 2.648 2.655 2.625 2.621 210,670 -0.03(-1.01%)
Sep 03, 2014 2.667 2.682 2.648 2.648 543,704 -0.02(-0.57%)
Sep 02, 2014 2.667 2.670 2.659 2.663 160,968 +0.00(+0.00%)
Aug 29, 2014 2.659 2.663 2.663 2.663 135,975 +0.01(+0.29%)
Aug 28, 2014 2.640 2.667 2.640 2.655 217,477 -0.00(-0.14%)
Aug 27, 2014 2.663 2.667 2.644 2.659 146,922 +0.01(+0.29%)
Aug 26, 2014 2.670 2.674 2.647 2.651 451,448 -0.01(-0.29%)
Aug 25, 2014 2.648 2.674 2.632 2.659 481,827 +0.00(+0.00%)
Aug 22, 2014 2.663 2.663 2.644 2.659 415,926 +0.00(+0.00%)
Aug 21, 2014 2.629 2.659 2.629 2.659 399,120 +0.02(+0.72%)
Aug 20, 2014 2.644 2.655 2.636 2.640 271,230 -0.00(-0.14%)
Aug 19, 2014 2.659 2.659 2.636 2.644 97,075 +0.00(+0.00%)
Aug 18, 2014 2.655 2.659 2.644 2.644 227,276 +0.01(+0.43%)
Aug 15, 2014 2.655 2.655 2.632 2.632 205,449 +0.00(+0.14%)
Aug 14, 2014 2.632 2.648 2.629 2.629 245,507 -0.01(-0.29%)
Aug 13, 2014 2.625 2.654 2.610 2.636 418,651 +0.03(+1.17%)
Aug 12, 2014 2.647 2.647 2.606 2.606 497,610 -0.03(-1.27%)
Aug 11, 2014 2.647 2.654 2.621 2.639 485,343 +0.03(+1.29%)
Aug 08, 2014 2.587 2.602 2.587 2.606 118,359 +0.01(+0.58%)
Aug 07, 2014 2.606 2.617 2.587 2.591 145,980 -0.02(-0.86%)
Aug 06, 2014 2.617 2.639 2.598 2.613 148,866 +0.00(+0.00%)
Aug 05, 2014 2.598 2.621 2.587 2.613 312,456 -0.00(-0.14%)
Aug 04, 2014 2.658 2.658 2.594 2.617 816,029 -0.01(-0.29%)
Aug 01, 2014 2.658 2.658 2.617 2.624 275,312 -0.02(-0.71%)
Jul 31, 2014 2.654 2.669 2.636 2.643 186,756 -0.01(-0.42%)
Jul 30, 2014 2.658 2.662 2.640 2.654 161,749 +0.01(+0.42%)
Jul 29, 2014 2.651 2.662 2.636 2.643 109,703 -0.01(-0.28%)
Jul 28, 2014 2.684 2.699 2.636 2.651 262,277 -0.04(-1.39%)
Jul 25, 2014 2.710 2.710 2.685 2.688 136,925 -0.02(-0.69%)
Jul 24, 2014 2.710 2.710 2.699 2.707 251,979 +0.00(+0.00%)
Jul 23, 2014 2.729 2.729 2.692 2.707 359,328 +0.03(+0.98%)
Jul 22, 2014 2.661 2.688 2.651 2.680 469,524 +0.03(+0.99%)
Jul 21, 2014 2.647 2.673 2.636 2.654 606,615 +0.08(+3.20%)
Jul 18, 2014 2.561 2.586 2.561 2.572 104,976 +0.00(+0.15%)
Jul 17, 2014 2.580 2.580 2.553 2.568 333,034 +0.00(+0.00%)
Jul 16, 2014 2.568 2.598 2.561 2.568 192,224 -0.00(-0.15%)
Jul 15, 2014 2.591 2.593 2.572 2.572 81,025 -0.02(-0.72%)
Jul 14, 2014 2.572 2.617 2.572 2.591 256,694 +0.01(+0.58%)
Jul 11, 2014 2.576 2.587 2.561 2.576 282,023 -0.00(-0.14%)
Jul 10, 2014 2.576 2.583 2.565 2.580 172,371 -0.00(-0.14%)
Jul 09, 2014 2.576 2.594 2.576 2.583 136,176 -0.00(-0.14%)
Jul 08, 2014 2.583 2.594 2.572 2.587 211,751 -0.01(-0.29%)
Jul 07, 2014 2.598 2.610 2.568 2.594 624,289 -0.00(-0.14%)
Jul 03, 2014 2.624 2.598 2.598 2.598 95,761 -0.03(-1.14%)
Jul 02, 2014 2.624 2.647 2.602 2.628 385,494 +0.01(+0.43%)
Jul 01, 2014 2.617 2.632 2.598 2.617 207,538 +0.02(+0.72%)
Jun 30, 2014 2.617 2.637 2.594 2.598 272,046 +0.07(+2.66%)
Jun 27, 2014 2.621 2.639 2.531 2.531 1,529,028 -0.09(-3.56%)
Jun 26, 2014 2.613 2.636 2.606 2.624 128,497 +0.02(+0.86%)
Jun 25, 2014 2.602 2.621 2.594 2.602 177,087 +0.00(+0.00%)
Jun 24, 2014 2.658 2.664 2.602 2.602 410,454 -0.04(-1.69%)
Jun 23, 2014 2.643 2.658 2.632 2.647 303,147 +0.02(+0.85%)
Jun 20, 2014 2.647 2.673 2.624 2.624 629,261 -0.03(-0.99%)
Jun 19, 2014 2.651 2.665 2.636 2.651 836,409 +0.01(+0.57%)
Jun 18, 2014 2.624 2.647 2.617 2.636 205,267 +0.01(+0.57%)
Jun 17, 2014 2.639 2.643 2.621 2.621 217,922 -0.02(-0.71%)
Jun 16, 2014 2.639 2.651 2.617 2.639 331,801 -0.03(-1.26%)
Jun 13, 2014 2.647 2.683 2.647 2.673 292,867 +0.00(+0.14%)
Jun 12, 2014 2.680 2.695 2.651 2.669 420,926 -0.02(-0.70%)
Jun 11, 2014 2.710 2.714 2.684 2.688 1,056,399 -0.00(-0.14%)
Jun 10, 2014 2.699 2.710 2.684 2.692 225,492 -0.02(-0.69%)
Jun 06, 2014 2.699 2.722 2.699 2.710 132,097 +0.00(+0.00%)
Jun 05, 2014 2.707 2.729 2.699 2.710 131,522 +0.01(+0.28%)
Jun 04, 2014 2.729 2.729 2.684 2.703 150,755 -0.02(-0.82%)
Jun 03, 2014 2.718 2.729 2.703 2.725 228,415 +0.01(+0.41%)
Jun 02, 2014 2.737 2.737 2.692 2.714 157,795 -0.00(-0.14%)
May 30, 2014 2.737 2.737 2.699 2.718 350,937 -0.01(-0.41%)
May 29, 2014 2.669 2.729 2.662 2.729 177,084 +0.05(+1.95%)
May 28, 2014 2.669 2.677 2.651 2.677 490,195 +0.01(+0.56%)
May 27, 2014 2.669 2.673 2.651 2.662 264,866 +0.01(+0.28%)
May 23, 2014 2.666 2.654 2.654 2.654 170,124 +0.02(+0.64%)
May 22, 2014 2.628 2.654 2.624 2.637 45,553 +0.01(+0.21%)
May 21, 2014 2.647 2.666 2.617 2.632 152,550 +0.00(+0.14%)
May 20, 2014 2.664 2.664 2.624 2.628 142,144 -0.01(-0.57%)
May 19, 2014 2.624 2.643 2.609 2.643 147,745 +0.02(+0.86%)
May 16, 2014 2.624 2.647 2.602 2.621 277,144 -0.00(-0.14%)
May 15, 2014 2.643 2.666 2.624 2.624 178,825 -0.03(-1.27%)
May 14, 2014 2.669 2.680 2.632 2.658 429,507 -0.01(-0.28%)
May 13, 2014 2.654 2.677 2.647 2.666 329,682 +0.04(+1.42%)
May 12, 2014 2.591 2.635 2.591 2.628 434,848 +0.04(+1.42%)
May 09, 2014 2.577 2.602 2.573 2.591 112,443 +0.01(+0.57%)
May 08, 2014 2.602 2.602 2.569 2.577 218,353 -0.02(-0.71%)
May 07, 2014 2.580 2.599 2.573 2.595 134,485 +0.00(+0.14%)
May 06, 2014 2.621 2.621 2.588 2.591 163,783 -0.01(-0.56%)
May 05, 2014 2.639 2.639 2.599 2.606 234,762 -0.02(-0.84%)
May 02, 2014 2.588 2.639 2.580 2.628 269,737 +0.06(+2.29%)
May 01, 2014 2.573 2.580 2.547 2.569 225,886 -0.00(-0.14%)
Apr 30, 2014 2.569 2.580 2.551 2.573 139,005 +0.01(+0.43%)
Apr 29, 2014 2.577 2.580 2.547 2.562 313,368 +0.00(+0.00%)
Apr 28, 2014 2.569 2.580 2.555 2.562 306,415 -0.01(-0.57%)
Apr 25, 2014 2.569 2.577 2.562 2.577 285,784 -0.00(-0.14%)
Apr 24, 2014 2.580 2.580 2.558 2.580 157,000 +0.00(+0.00%)
Apr 23, 2014 2.580 2.580 2.569 2.580 195,225 +0.01(+0.29%)
Apr 22, 2014 2.569 2.580 2.518 2.573 392,181 +0.02(+0.72%)
Apr 21, 2014 2.569 2.595 2.540 2.555 217,276 -0.02(-0.71%)
Apr 17, 2014 2.562 2.573 2.573 2.573 219,584 +0.01(+0.57%)
Apr 16, 2014 2.518 2.558 2.507 2.558 143,051 +0.04(+1.75%)
Apr 15, 2014 2.514 2.547 2.485 2.514 216,664 +0.01(+0.29%)
Apr 14, 2014 2.544 2.551 2.483 2.507 318,512 -0.05(-1.87%)
Apr 11, 2014 2.566 2.580 2.536 2.555 280,062 +0.00(+0.14%)
Apr 10, 2014 2.621 2.643 2.547 2.551 281,381 -0.05(-1.97%)
Apr 09, 2014 2.617 2.617 2.569 2.602 282,059 +0.02(+0.71%)
Apr 08, 2014 2.665 2.672 2.580 2.584 326,434 -0.07(-2.63%)
Apr 07, 2014 2.632 2.687 2.632 2.654 492,604 +0.02(+0.70%)
Apr 04, 2014 2.635 2.702 2.613 2.635 1,136,091 +0.02(+0.84%)
Apr 03, 2014 2.551 2.624 2.544 2.613 320,754 +0.06(+2.15%)
Apr 02, 2014 2.580 2.584 2.529 2.558 435,259 -0.02(-0.71%)
Apr 01, 2014 2.525 2.577 2.525 2.577 364,935 +0.04(+1.45%)
Mar 31, 2014 2.514 2.547 2.492 2.540 316,727 +0.03(+1.32%)
Mar 28, 2014 2.492 2.529 2.489 2.507 345,298 +0.01(+0.59%)
Mar 27, 2014 2.463 2.492 2.445 2.492 259,799 +0.04(+1.80%)
Mar 26, 2014 2.459 2.485 2.448 2.448 286,696 -0.00(-0.15%)
Mar 25, 2014 2.470 2.503 2.448 2.452 613,738 -0.03(-1.04%)
Mar 24, 2014 2.533 2.533 2.474 2.478 232,162 -0.07(-2.88%)
Mar 21, 2014 2.463 2.551 2.463 2.551 522,319 +0.08(+3.27%)
Mar 20, 2014 2.459 2.474 2.448 2.470 216,350 +0.01(+0.30%)
Mar 19, 2014 2.481 2.507 2.459 2.463 400,589 -0.01(-0.45%)
Mar 18, 2014 2.470 2.489 2.459 2.474 261,755 -0.01(-0.30%)
Mar 17, 2014 2.474 2.489 2.459 2.481 407,634 +0.01(+0.30%)
Mar 14, 2014 2.463 2.474 2.443 2.474 110,072 +0.02(+0.75%)
Mar 13, 2014 2.470 2.478 2.445 2.456 181,838 -0.01(-0.59%)
Mar 12, 2014 2.474 2.474 2.448 2.470 235,058 +0.00(+0.15%)
Mar 11, 2014 2.481 2.496 2.441 2.467 259,809 -0.03(-1.18%)
Mar 10, 2014 2.525 2.536 2.470 2.496 176,389 -0.02(-0.73%)
Mar 07, 2014 2.478 2.562 2.452 2.514 395,355 +0.03(+1.18%)
Mar 06, 2014 2.503 2.511 2.456 2.485 355,928 -0.03(-1.02%)
Mar 05, 2014 2.522 2.525 2.470 2.511 3,081,419 -0.01(-0.29%)
Mar 04, 2014 2.522 2.533 2.500 2.518 172,352 -0.01(-0.29%)
Mar 03, 2014 2.518 2.525 2.474 2.525 188,502 +0.01(+0.29%)
Feb 28, 2014 2.522 2.522 2.492 2.518 378,126 +0.01(+0.59%)
Feb 27, 2014 2.485 2.511 2.467 2.503 154,760 +0.01(+0.44%)
Feb 26, 2014 2.518 2.518 2.490 2.492 122,463 -0.00(-0.15%)
Feb 25, 2014 2.489 2.536 2.485 2.496 131,483 +0.01(+0.29%)
Feb 24, 2014 2.511 2.525 2.489 2.489 269,762 -0.01(-0.59%)
Feb 21, 2014 2.558 2.577 2.503 2.503 287,116 -0.01(-0.29%)
Feb 20, 2014 2.536 2.539 2.507 2.511 646,979 -0.04(-1.69%)
Feb 19, 2014 2.594 2.597 2.543 2.554 429,434 -0.05(-1.94%)
Feb 18, 2014 2.525 2.615 2.521 2.604 560,063 +0.07(+2.70%)
Feb 14, 2014 2.543 2.536 2.536 2.536 394,768 -0.00(-0.14%)
Feb 13, 2014 2.521 2.543 2.511 2.539 772,667 +0.00(+0.14%)
Feb 12, 2014 2.521 2.536 2.503 2.536 485,457 +0.01(+0.28%)
Feb 11, 2014 2.489 2.543 2.489 2.529 583,919 +0.03(+1.15%)
Feb 10, 2014 2.503 2.521 2.489 2.500 232,522 -0.00(-0.14%)
Feb 07, 2014 2.503 2.511 2.489 2.503 162,046 +0.00(+0.00%)
Feb 06, 2014 2.442 2.525 2.442 2.503 519,906 +0.05(+2.21%)
Feb 05, 2014 2.449 2.485 2.446 2.449 323,666 +0.00(+0.00%)
Feb 04, 2014 2.449 2.493 2.442 2.449 400,940 -0.00(-0.15%)
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.