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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2017 3.533 3.533 3.390 3.509 324,181 -0.00(-0.14%)
Jan 30, 2017 3.552 3.557 3.500 3.514 136,375 -0.05(-1.47%)
Jan 27, 2017 3.595 3.595 3.557 3.566 146,635 -0.00(-0.13%)
Jan 26, 2017 3.547 3.581 3.538 3.571 159,996 +0.03(+0.94%)
Jan 25, 2017 3.566 3.581 3.523 3.538 214,431 -0.02(-0.67%)
Jan 24, 2017 3.585 3.596 3.557 3.562 116,160 -0.02(-0.53%)
Jan 23, 2017 3.566 3.585 3.554 3.581 182,515 +0.01(+0.27%)
Jan 20, 2017 3.538 3.581 3.523 3.571 172,885 +0.01(+0.40%)
Jan 19, 2017 3.576 3.576 3.519 3.557 234,279 -0.03(-0.80%)
Jan 18, 2017 3.585 3.590 3.519 3.585 191,970 +0.00(+0.13%)
Jan 17, 2017 3.604 3.609 3.571 3.581 122,345 -0.01(-0.40%)
Jan 13, 2017 3.595 3.595 3.595 0 +0.00(+0.00%)
Jan 12, 2017 3.619 3.623 3.566 3.595 129,788 -0.00(-0.13%)
Jan 11, 2017 3.619 3.638 3.597 3.600 219,192 -0.04(-1.05%)
Jan 10, 2017 3.614 3.638 3.604 3.638 128,185 +0.02(+0.66%)
Jan 09, 2017 3.628 3.652 3.585 3.614 258,531 -0.02(-0.52%)
Jan 06, 2017 3.638 3.657 3.602 3.633 353,407 -0.00(-0.13%)
Jan 05, 2017 3.628 3.638 3.562 3.638 254,424 +0.00(+0.00%)
Jan 04, 2017 3.604 3.638 3.602 3.638 327,355 +0.01(+0.39%)
Jan 03, 2017 3.566 3.628 3.533 3.623 257,911 +0.08(+2.14%)
Dec 30, 2016 3.547 3.547 3.547 0 -0.01(-0.27%)
Dec 29, 2016 3.543 3.571 3.543 3.557 120,326 +0.01(+0.27%)
Dec 28, 2016 3.523 3.576 3.509 3.547 247,351 +0.02(+0.54%)
Dec 27, 2016 3.552 3.576 3.509 3.528 216,479 -0.02(-0.67%)
Dec 23, 2016 3.552 3.552 3.552 0 +0.04(+1.08%)
Dec 22, 2016 3.481 3.523 3.462 3.514 159,134 +0.04(+1.23%)
Dec 21, 2016 3.471 3.504 3.471 3.471 233,741 +0.01(+0.27%)
Dec 20, 2016 3.476 3.490 3.462 3.462 256,859 -0.03(-0.82%)
Dec 19, 2016 3.305 3.490 3.305 3.490 406,940 +0.19(+5.92%)
Dec 16, 2016 3.395 3.476 3.290 3.295 2,618,962 -0.10(-3.08%)
Dec 15, 2016 3.433 3.471 3.381 3.400 390,423 -0.02(-0.56%)
Dec 14, 2016 3.466 3.504 3.414 3.419 438,590 -0.05(-1.37%)
Dec 13, 2016 3.523 3.552 3.457 3.466 373,150 -0.08(-2.15%)
Dec 12, 2016 3.538 3.552 3.476 3.543 411,181 -0.03(-0.93%)
Dec 09, 2016 3.543 3.600 3.519 3.576 290,810 +0.05(+1.35%)
Dec 08, 2016 3.547 3.604 3.519 3.528 282,863 -0.05(-1.46%)
Dec 07, 2016 3.519 3.628 3.519 3.581 266,874 -0.00(-0.13%)
Dec 06, 2016 3.543 3.652 3.519 3.585 449,034 +0.02(+0.53%)
Dec 05, 2016 3.557 3.566 3.533 3.566 206,759 +0.01(+0.40%)
Dec 02, 2016 3.543 3.566 3.528 3.552 255,139 +0.00(+0.13%)
Dec 01, 2016 3.543 3.566 3.490 3.547 363,031 +0.00(+0.13%)
Nov 30, 2016 3.566 3.566 3.538 3.543 125,727 -0.01(-0.40%)
Nov 29, 2016 3.533 3.571 3.514 3.557 296,556 +0.02(+0.67%)
Nov 28, 2016 3.552 3.566 3.490 3.533 325,975 -0.01(-0.40%)
Nov 25, 2016 3.476 3.566 3.476 3.547 93,101 +0.07(+2.05%)
Nov 23, 2016 3.476 3.476 3.476 0 -0.08(-2.27%)
Nov 22, 2016 3.557 3.566 3.538 3.557 128,173 +0.03(+0.81%)
Nov 21, 2016 3.519 3.547 3.519 3.528 97,698 +0.00(+0.14%)
Nov 18, 2016 3.552 3.552 3.500 3.523 160,355 -0.02(-0.54%)
Nov 17, 2016 3.557 3.566 3.518 3.543 151,491 +0.00(+0.13%)
Nov 16, 2016 3.491 3.609 3.491 3.538 494,566 -0.02(-0.65%)
Nov 15, 2016 3.501 3.668 3.468 3.561 431,255 +0.07(+2.14%)
Nov 14, 2016 3.407 3.487 3.389 3.487 298,227 +0.10(+2.88%)
Nov 11, 2016 3.352 3.407 3.347 3.389 692,612 +0.02(+0.69%)
Nov 10, 2016 3.393 3.398 3.352 3.366 238,082 -0.03(-0.82%)
Nov 09, 2016 3.421 3.421 3.352 3.393 189,821 +0.02(+0.69%)
Nov 08, 2016 3.384 3.393 3.370 3.370 120,832 -0.01(-0.41%)
Nov 07, 2016 3.403 3.426 3.361 3.384 187,177 +0.02(+0.69%)
Nov 04, 2016 3.403 3.407 3.356 3.361 165,694 +0.00(+0.00%)
Nov 03, 2016 3.393 3.393 3.356 3.361 115,513 -0.02(-0.55%)
Nov 02, 2016 3.412 3.412 3.356 3.379 116,731 -0.02(-0.55%)
Nov 01, 2016 3.407 3.440 3.352 3.398 152,373 -0.01(-0.41%)
Oct 31, 2016 3.421 3.431 3.393 3.412 86,830 +0.01(+0.27%)
Oct 28, 2016 3.407 3.435 3.398 3.403 67,272 -0.01(-0.41%)
Oct 27, 2016 3.421 3.482 3.384 3.417 356,135 -0.02(-0.54%)
Oct 26, 2016 3.435 3.445 3.417 3.435 136,686 -0.02(-0.54%)
Oct 25, 2016 3.449 3.487 3.449 3.454 175,894 +0.00(+0.14%)
Oct 24, 2016 3.435 3.489 3.407 3.449 297,406 -0.05(-1.46%)
Oct 21, 2016 3.370 3.528 3.370 3.501 657,228 +0.11(+3.30%)
Oct 20, 2016 3.403 3.423 3.354 3.389 197,624 -0.01(-0.41%)
Oct 19, 2016 3.407 3.445 3.393 3.403 85,365 -0.01(-0.41%)
Oct 18, 2016 3.421 3.438 3.403 3.417 113,934 -0.01(-0.27%)
Oct 17, 2016 3.412 3.454 3.403 3.426 96,823 +0.00(+0.00%)
Oct 14, 2016 3.454 3.454 3.390 3.426 128,605 -0.01(-0.27%)
Oct 13, 2016 3.426 3.449 3.407 3.435 152,992 +0.02(+0.54%)
Oct 12, 2016 3.440 3.477 3.407 3.417 190,199 +0.00(+0.00%)
Oct 11, 2016 3.449 3.449 3.398 3.417 133,511 -0.02(-0.68%)
Oct 10, 2016 3.421 3.459 3.396 3.440 142,807 +0.02(+0.54%)
Oct 07, 2016 3.384 3.449 3.352 3.421 310,959 +0.07(+1.94%)
Oct 06, 2016 3.338 3.384 3.282 3.356 212,492 +0.03(+0.84%)
Oct 05, 2016 3.421 3.421 3.319 3.328 614,291 -0.07(-2.05%)
Oct 04, 2016 3.426 3.426 3.384 3.398 314,959 -0.01(-0.27%)
Oct 03, 2016 3.412 3.461 3.398 3.407 242,346 -0.05(-1.35%)
Sep 30, 2016 3.528 3.528 3.384 3.454 1,082,337 -0.09(-2.62%)
Sep 29, 2016 3.575 3.575 3.519 3.547 74,217 -0.02(-0.52%)
Sep 28, 2016 3.505 3.575 3.505 3.566 160,912 +0.03(+0.92%)
Sep 27, 2016 3.468 3.538 3.468 3.533 170,781 +0.06(+1.74%)
Sep 26, 2016 3.491 3.552 3.473 3.473 202,058 -0.07(-1.97%)
Sep 23, 2016 3.501 3.556 3.496 3.542 236,058 +0.00(+0.13%)
Sep 22, 2016 3.491 3.566 3.491 3.538 153,881 +0.03(+0.80%)
Sep 21, 2016 3.505 3.528 3.435 3.510 217,038 +0.01(+0.40%)
Sep 20, 2016 3.514 3.533 3.477 3.496 80,035 -0.00(-0.13%)
Sep 19, 2016 3.445 3.524 3.445 3.501 183,155 +0.07(+1.90%)
Sep 16, 2016 3.491 3.491 3.435 3.435 462,199 -0.07(-1.86%)
Sep 15, 2016 3.538 3.538 3.477 3.501 89,663 -0.03(-0.79%)
Sep 14, 2016 3.435 3.552 3.435 3.528 263,285 +0.10(+2.99%)
Sep 13, 2016 3.542 3.547 3.421 3.426 214,095 -0.12(-3.29%)
Sep 12, 2016 3.510 3.561 3.473 3.542 232,709 +0.03(+0.79%)
Sep 09, 2016 3.673 3.673 3.514 3.514 391,278 -0.16(-4.43%)
Sep 08, 2016 3.691 3.705 3.677 3.677 175,594 -0.01(-0.25%)
Sep 07, 2016 3.710 3.719 3.668 3.687 314,403 -0.02(-0.50%)
Sep 06, 2016 3.645 3.719 3.631 3.705 341,209 +0.08(+2.18%)
Sep 02, 2016 3.594 3.626 3.626 3.626 218,907 +0.03(+0.91%)
Sep 01, 2016 3.654 3.654 3.591 3.594 153,056 -0.03(-0.90%)
Aug 31, 2016 3.612 3.659 3.603 3.626 351,576 -0.00(-0.13%)
Aug 30, 2016 3.608 3.659 3.608 3.631 291,094 +0.04(+1.17%)
Aug 29, 2016 3.612 3.673 3.584 3.589 186,638 +0.01(+0.26%)
Aug 26, 2016 3.603 3.631 3.566 3.580 197,304 -0.01(-0.39%)
Aug 25, 2016 3.547 3.617 3.540 3.594 194,253 +0.05(+1.45%)
Aug 24, 2016 3.514 3.584 3.491 3.542 328,210 +0.03(+0.93%)
Aug 23, 2016 3.528 3.533 3.491 3.510 288,233 +0.01(+0.40%)
Aug 22, 2016 3.403 3.506 3.384 3.496 412,222 +0.10(+2.88%)
Aug 19, 2016 3.403 3.403 3.380 3.398 120,117 -0.01(-0.27%)
Aug 18, 2016 3.407 3.407 3.384 3.407 310,843 +0.02(+0.55%)
Aug 17, 2016 3.412 3.412 3.370 3.389 108,233 -0.00(-0.14%)
Aug 16, 2016 3.403 3.405 3.379 3.393 116,091 -0.02(-0.55%)
Aug 15, 2016 3.375 3.412 3.328 3.412 479,406 +0.09(+2.66%)
Aug 12, 2016 3.324 3.346 3.315 3.324 480,432 +0.01(+0.41%)
Aug 11, 2016 3.342 3.342 3.301 3.310 208,615 -0.01(-0.27%)
Aug 10, 2016 3.356 3.360 3.315 3.319 205,683 -0.01(-0.41%)
Aug 09, 2016 3.360 3.360 3.301 3.333 278,228 +0.01(+0.27%)
Aug 08, 2016 3.324 3.360 3.301 3.324 255,572 -0.02(-0.68%)
Aug 05, 2016 3.369 3.369 3.328 3.346 304,209 +0.02(+0.68%)
Aug 04, 2016 3.301 3.324 3.292 3.324 180,374 +0.02(+0.69%)
Aug 03, 2016 3.260 3.301 3.251 3.301 145,939 +0.02(+0.69%)
Aug 02, 2016 3.274 3.278 3.246 3.278 117,810 +0.01(+0.42%)
Aug 01, 2016 3.237 3.278 3.237 3.264 137,788 +0.01(+0.28%)
Jul 29, 2016 3.255 3.301 3.237 3.255 182,863 -0.01(-0.42%)
Jul 28, 2016 3.255 3.278 3.235 3.269 64,817 +0.01(+0.28%)
Jul 27, 2016 3.214 3.264 3.205 3.260 172,834 +0.04(+1.27%)
Jul 26, 2016 3.237 3.255 3.214 3.219 88,910 -0.04(-1.12%)
Jul 25, 2016 3.260 3.264 3.228 3.255 125,271 +0.00(+0.14%)
Jul 22, 2016 3.246 3.260 3.201 3.251 116,171 +0.01(+0.28%)
Jul 21, 2016 3.264 3.287 3.237 3.242 204,510 -0.02(-0.70%)
Jul 20, 2016 3.278 3.301 3.246 3.264 196,518 -0.00(-0.14%)
Jul 19, 2016 3.274 3.278 3.242 3.269 115,998 +0.01(+0.42%)
Jul 18, 2016 3.264 3.292 3.237 3.255 267,718 -0.02(-0.69%)
Jul 15, 2016 3.301 3.315 3.274 3.278 206,586 -0.04(-1.23%)
Jul 14, 2016 3.301 3.324 3.274 3.319 221,396 +0.02(+0.55%)
Jul 13, 2016 3.278 3.301 3.278 3.301 143,734 +0.00(+0.00%)
Jul 12, 2016 3.269 3.301 3.255 3.301 273,637 +0.04(+1.26%)
Jul 11, 2016 3.269 3.269 3.233 3.260 87,137 +0.01(+0.28%)
Jul 08, 2016 3.233 3.260 3.205 3.251 82,211 +0.05(+1.42%)
Jul 07, 2016 3.214 3.237 3.201 3.205 84,895 -0.04(-1.12%)
Jul 06, 2016 3.233 3.255 3.187 3.242 65,037 +0.00(+0.14%)
Jul 05, 2016 3.233 3.242 3.187 3.237 138,581 +0.01(+0.28%)
Jul 01, 2016 3.264 3.228 3.228 3.228 142,106 -0.05(-1.39%)
Jun 30, 2016 3.246 3.278 3.203 3.274 230,212 +0.05(+1.41%)
Jun 29, 2016 3.169 3.251 3.146 3.228 349,896 +0.09(+2.90%)
Jun 28, 2016 3.055 3.142 3.055 3.137 322,588 +0.08(+2.68%)
Jun 27, 2016 3.110 3.142 3.050 3.055 316,291 -0.08(-2.47%)
Jun 24, 2016 3.037 3.137 3.014 3.132 380,444 +0.04(+1.18%)
Jun 23, 2016 3.105 3.105 3.087 3.096 106,399 +0.00(+0.00%)
Jun 22, 2016 3.082 3.114 3.082 3.096 156,798 +0.00(+0.15%)
Jun 21, 2016 3.123 3.123 3.087 3.091 183,491 -0.02(-0.73%)
Jun 20, 2016 3.114 3.160 3.114 3.114 143,975 +0.02(+0.59%)
Jun 17, 2016 3.091 3.110 3.089 3.096 784,554 +0.00(+0.15%)
Jun 16, 2016 3.096 3.119 3.078 3.091 160,923 -0.02(-0.59%)
Jun 15, 2016 3.105 3.137 3.078 3.110 213,700 -0.01(-0.29%)
Jun 14, 2016 3.132 3.137 3.119 3.119 84,855 -0.03(-0.87%)
Jun 13, 2016 3.182 3.182 3.137 3.146 88,527 -0.04(-1.14%)
Jun 10, 2016 3.187 3.210 3.164 3.182 64,646 -0.02(-0.71%)
Jun 09, 2016 3.196 3.228 3.173 3.205 462,993 -0.01(-0.28%)
Jun 08, 2016 3.173 3.223 3.164 3.214 274,336 +0.05(+1.44%)
Jun 07, 2016 3.182 3.187 3.160 3.169 94,392 -0.02(-0.57%)
Jun 06, 2016 3.169 3.192 3.160 3.187 159,833 +0.00(+0.14%)
Jun 03, 2016 3.192 3.210 3.169 3.182 109,514 -0.02(-0.57%)
Jun 02, 2016 3.201 3.205 3.173 3.201 84,787 +0.00(+0.14%)
Jun 01, 2016 3.192 3.205 3.155 3.196 148,827 +0.02(+0.57%)
May 31, 2016 3.169 3.228 3.151 3.178 433,454 +0.04(+1.16%)
May 27, 2016 3.119 3.142 3.142 3.142 90,052 +0.03(+1.02%)
May 26, 2016 3.119 3.132 3.110 3.110 58,984 -0.01(-0.29%)
May 25, 2016 3.087 3.137 3.078 3.119 116,775 +0.05(+1.63%)
May 24, 2016 3.082 3.091 3.063 3.069 71,167 +0.01(+0.30%)
May 23, 2016 3.091 3.096 3.055 3.060 96,639 -0.01(-0.30%)
May 20, 2016 3.060 3.076 3.032 3.069 63,778 +0.02(+0.60%)
May 19, 2016 3.055 3.067 3.032 3.050 126,896 +0.00(+0.00%)
May 18, 2016 3.050 3.105 3.023 3.050 226,391 -0.03(-0.89%)
May 17, 2016 3.142 3.144 3.039 3.078 163,225 -0.06(-2.03%)
May 16, 2016 3.178 3.187 3.114 3.142 208,936 -0.03(-0.86%)
May 13, 2016 3.178 3.182 3.142 3.169 214,431 -0.00(-0.14%)
May 12, 2016 3.142 3.204 3.098 3.173 332,087 +0.04(+1.14%)
May 11, 2016 3.164 3.169 3.127 3.138 159,390 -0.03(-0.85%)
May 10, 2016 3.120 3.164 3.066 3.164 261,885 +0.04(+1.43%)
May 09, 2016 3.066 3.120 3.066 3.120 222,539 +0.04(+1.30%)
May 06, 2016 3.004 3.093 2.973 3.080 293,531 +0.07(+2.37%)
May 05, 2016 2.950 3.026 2.950 3.008 211,978 +0.04(+1.50%)
May 04, 2016 2.973 2.973 2.959 2.964 128,536 -0.00(-0.15%)
May 03, 2016 3.004 3.004 2.946 2.968 86,222 -0.04(-1.19%)
May 02, 2016 2.991 3.013 2.991 3.004 123,892 +0.03(+0.90%)
Apr 29, 2016 2.995 3.008 2.955 2.977 284,736 -0.03(-0.89%)
Apr 28, 2016 3.008 3.008 2.991 3.004 72,878 -0.02(-0.59%)
Apr 27, 2016 3.008 3.026 2.986 3.022 160,280 +0.01(+0.30%)
Apr 26, 2016 2.973 3.017 2.959 3.013 155,064 +0.03(+1.05%)
Apr 25, 2016 3.008 3.040 2.977 2.982 333,324 -0.02(-0.59%)
Apr 22, 2016 3.008 3.008 2.986 2.999 134,464 -0.01(-0.44%)
Apr 21, 2016 3.004 3.026 2.991 3.013 139,322 +0.01(+0.45%)
Apr 20, 2016 3.008 3.026 2.999 2.999 190,800 -0.00(-0.15%)
Apr 19, 2016 3.031 3.031 2.999 3.004 150,119 +0.00(+0.15%)
Apr 18, 2016 2.986 3.026 2.986 2.999 149,899 +0.01(+0.30%)
Apr 15, 2016 2.982 3.022 2.982 2.991 138,734 -0.01(-0.45%)
Apr 14, 2016 3.017 3.022 2.977 3.004 101,997 +0.00(+0.00%)
Apr 13, 2016 3.008 3.031 3.004 3.004 168,957 -0.00(-0.15%)
Apr 12, 2016 3.008 3.031 2.986 3.008 164,095 +0.01(+0.45%)
Apr 11, 2016 2.986 3.026 2.986 2.995 226,672 +0.02(+0.60%)
Apr 08, 2016 2.986 3.004 2.977 2.977 150,298 +0.00(+0.00%)
Apr 07, 2016 2.968 2.995 2.946 2.977 182,511 +0.00(+0.15%)
Apr 06, 2016 2.950 2.986 2.937 2.973 159,746 +0.01(+0.30%)
Apr 05, 2016 2.977 2.991 2.946 2.964 138,332 -0.03(-0.89%)
Apr 04, 2016 3.017 3.017 2.959 2.991 345,148 -0.03(-0.89%)
Apr 01, 2016 3.004 3.026 2.973 3.017 175,356 +0.00(+0.00%)
Mar 31, 2016 3.026 3.044 2.995 3.017 191,616 -0.00(-0.15%)
Mar 30, 2016 3.053 3.075 3.008 3.022 167,050 -0.01(-0.29%)
Mar 29, 2016 2.973 3.035 2.973 3.031 142,221 +0.03(+1.04%)
Mar 28, 2016 3.031 3.040 2.928 2.999 286,116 -0.03(-1.03%)
Mar 24, 2016 2.995 3.031 3.031 3.031 295,723 +0.02(+0.74%)
Mar 23, 2016 3.040 3.040 3.004 3.008 137,201 -0.03(-0.88%)
Mar 22, 2016 3.008 3.044 2.991 3.035 148,909 -0.00(-0.15%)
Mar 21, 2016 2.995 3.044 2.968 3.040 199,862 +0.04(+1.49%)
Mar 18, 2016 2.995 3.008 2.973 2.995 540,236 -0.02(-0.74%)
Mar 17, 2016 3.008 3.057 2.964 3.017 199,142 +0.04(+1.50%)
Mar 16, 2016 2.959 2.991 2.942 2.973 280,513 +0.03(+0.91%)
Mar 15, 2016 2.982 3.002 2.919 2.946 208,316 -0.01(-0.30%)
Mar 14, 2016 2.919 2.995 2.915 2.955 241,111 -0.04(-1.34%)
Mar 11, 2016 2.968 3.008 2.928 2.995 149,266 +0.08(+2.75%)
Mar 10, 2016 2.973 2.973 2.906 2.915 127,565 -0.04(-1.21%)
Mar 09, 2016 2.964 2.982 2.942 2.950 124,812 -0.02(-0.75%)
Mar 08, 2016 2.968 2.995 2.933 2.973 170,157 -0.01(-0.30%)
Mar 07, 2016 2.982 2.999 2.964 2.982 246,577 +0.01(+0.44%)
Mar 04, 2016 3.008 3.016 2.947 2.969 256,675 -0.03(-1.16%)
Mar 03, 2016 2.868 3.030 2.868 3.003 376,793 +0.13(+4.39%)
Mar 02, 2016 2.903 2.910 2.877 2.877 220,844 -0.03(-0.90%)
Mar 01, 2016 2.964 2.990 2.881 2.903 276,865 -0.06(-2.06%)
Feb 29, 2016 2.877 2.990 2.873 2.964 414,085 +0.08(+2.87%)
Feb 26, 2016 2.812 2.898 2.807 2.881 647,194 +0.09(+3.12%)
Feb 25, 2016 2.711 2.803 2.711 2.794 165,072 +0.08(+3.05%)
Feb 24, 2016 2.764 2.772 2.703 2.711 239,105 -0.07(-2.35%)
Feb 23, 2016 2.777 2.785 2.751 2.777 176,076 +0.01(+0.32%)
Feb 22, 2016 2.733 2.785 2.729 2.768 204,332 +0.04(+1.44%)
Feb 19, 2016 2.703 2.733 2.703 2.729 182,431 +0.01(+0.32%)
Feb 18, 2016 2.755 2.768 2.703 2.720 133,914 -0.04(-1.42%)
Feb 17, 2016 2.724 2.776 2.668 2.759 235,545 +0.06(+2.10%)
Feb 16, 2016 2.707 2.707 2.637 2.703 315,808 +0.07(+2.48%)
Feb 12, 2016 2.633 2.637 2.637 2.637 256,702 +0.00(+0.17%)
Feb 11, 2016 2.655 2.690 2.620 2.633 242,567 -0.02(-0.82%)
Feb 10, 2016 2.742 2.763 2.624 2.655 273,364 -0.07(-2.56%)
Feb 09, 2016 2.785 2.785 2.724 2.724 288,922 -0.05(-1.88%)
Feb 08, 2016 2.816 2.816 2.746 2.777 341,915 -0.05(-1.70%)
Feb 05, 2016 2.794 2.868 2.785 2.825 254,046 +0.04(+1.41%)
Feb 04, 2016 2.794 2.842 2.768 2.785 173,906 -0.01(-0.47%)
Feb 03, 2016 2.803 2.829 2.768 2.799 119,404 +0.00(+0.00%)
Feb 02, 2016 2.829 2.847 2.790 2.799 81,039 -0.04(-1.53%)
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.