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

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2017 3.512 3.512 3.489 3.503 145,567 -0.00(-0.14%)
Feb 27, 2017 3.498 3.550 3.498 3.508 126,014 +0.01(+0.41%)
Feb 24, 2017 3.550 3.560 3.493 3.493 158,375 -0.03(-0.94%)
Feb 23, 2017 3.508 3.531 3.489 3.527 130,910 +0.02(+0.68%)
Feb 22, 2017 3.498 3.511 3.489 3.503 113,688 +0.00(+0.00%)
Feb 21, 2017 3.479 3.531 3.479 3.503 176,873 +0.03(+0.82%)
Feb 17, 2017 3.474 3.474 3.474 0 -0.05(-1.35%)
Feb 16, 2017 3.474 3.522 3.474 3.522 142,298 +0.06(+1.64%)
Feb 15, 2017 3.493 3.531 3.460 3.465 307,754 -0.03(-0.81%)
Feb 14, 2017 3.470 3.503 3.465 3.493 184,134 +0.01(+0.41%)
Feb 13, 2017 3.479 3.503 3.465 3.479 165,656 +0.00(+0.14%)
Feb 10, 2017 3.460 3.485 3.456 3.474 187,168 +0.01(+0.27%)
Feb 09, 2017 3.493 3.493 3.446 3.465 216,592 -0.01(-0.41%)
Feb 08, 2017 3.508 3.508 3.465 3.479 198,115 -0.01(-0.41%)
Feb 07, 2017 3.512 3.512 3.493 3.493 124,701 -0.01(-0.27%)
Feb 06, 2017 3.512 3.526 3.495 3.503 161,268 -0.01(-0.27%)
Feb 03, 2017 3.527 3.527 3.508 3.512 205,312 +0.00(+0.14%)
Feb 02, 2017 3.512 3.536 3.498 3.508 161,921 -0.01(-0.40%)
Feb 01, 2017 3.489 3.545 3.470 3.522 194,561 +0.02(+0.54%)
Jan 31, 2017 3.527 3.527 3.384 3.503 324,774 -0.00(-0.14%)
Jan 30, 2017 3.546 3.550 3.493 3.508 136,624 -0.05(-1.47%)
Jan 27, 2017 3.588 3.588 3.550 3.560 146,903 -0.00(-0.13%)
Jan 26, 2017 3.541 3.574 3.531 3.565 160,288 +0.03(+0.94%)
Jan 25, 2017 3.560 3.574 3.517 3.531 214,822 -0.02(-0.67%)
Jan 24, 2017 3.579 3.589 3.550 3.555 116,372 -0.02(-0.53%)
Jan 23, 2017 3.560 3.579 3.548 3.574 182,848 +0.01(+0.27%)
Jan 20, 2017 3.531 3.574 3.517 3.565 173,201 +0.01(+0.40%)
Jan 19, 2017 3.569 3.569 3.512 3.550 234,707 -0.03(-0.80%)
Jan 18, 2017 3.579 3.584 3.513 3.579 192,321 +0.00(+0.13%)
Jan 17, 2017 3.598 3.603 3.565 3.574 122,569 -0.01(-0.40%)
Jan 13, 2017 3.588 3.588 3.588 0 +0.00(+0.00%)
Jan 12, 2017 3.612 3.617 3.560 3.588 130,025 -0.00(-0.13%)
Jan 11, 2017 3.612 3.631 3.591 3.593 219,592 -0.04(-1.05%)
Jan 10, 2017 3.607 3.631 3.598 3.631 128,420 +0.02(+0.66%)
Jan 09, 2017 3.621 3.645 3.579 3.607 259,003 -0.02(-0.52%)
Jan 06, 2017 3.631 3.650 3.596 3.626 354,053 -0.00(-0.13%)
Jan 05, 2017 3.621 3.631 3.555 3.631 254,889 +0.00(+0.00%)
Jan 04, 2017 3.598 3.631 3.596 3.631 327,953 +0.01(+0.39%)
Jan 03, 2017 3.560 3.621 3.527 3.617 258,382 +0.08(+2.14%)
Dec 30, 2016 3.541 3.541 3.541 0 -0.01(-0.27%)
Dec 29, 2016 3.536 3.565 3.536 3.550 120,546 +0.01(+0.27%)
Dec 28, 2016 3.517 3.569 3.503 3.541 247,803 +0.02(+0.54%)
Dec 27, 2016 3.546 3.569 3.503 3.522 216,874 -0.02(-0.67%)
Dec 23, 2016 3.546 3.546 3.546 0 +0.04(+1.08%)
Dec 22, 2016 3.474 3.517 3.455 3.508 159,424 +0.04(+1.23%)
Dec 21, 2016 3.465 3.498 3.465 3.465 234,168 +0.01(+0.27%)
Dec 20, 2016 3.470 3.484 3.455 3.455 257,328 -0.03(-0.82%)
Dec 19, 2016 3.299 3.484 3.299 3.484 407,683 +0.19(+5.92%)
Dec 16, 2016 3.389 3.470 3.284 3.289 2,623,746 -0.10(-3.08%)
Dec 15, 2016 3.427 3.465 3.375 3.394 391,136 -0.02(-0.56%)
Dec 14, 2016 3.460 3.498 3.408 3.413 439,392 -0.05(-1.37%)
Dec 13, 2016 3.517 3.546 3.451 3.460 373,832 -0.08(-2.15%)
Dec 12, 2016 3.531 3.546 3.470 3.536 411,933 -0.03(-0.93%)
Dec 09, 2016 3.536 3.593 3.512 3.569 291,342 +0.05(+1.35%)
Dec 08, 2016 3.541 3.598 3.512 3.522 283,380 -0.05(-1.46%)
Dec 07, 2016 3.512 3.621 3.512 3.574 267,361 -0.00(-0.13%)
Dec 06, 2016 3.536 3.645 3.512 3.579 449,854 +0.02(+0.53%)
Dec 05, 2016 3.550 3.560 3.527 3.560 207,136 +0.01(+0.40%)
Dec 02, 2016 3.536 3.560 3.522 3.546 255,605 +0.00(+0.13%)
Dec 01, 2016 3.536 3.560 3.484 3.541 363,694 +0.00(+0.13%)
Nov 30, 2016 3.560 3.560 3.531 3.536 125,957 -0.01(-0.40%)
Nov 29, 2016 3.527 3.565 3.508 3.550 297,098 +0.02(+0.67%)
Nov 28, 2016 3.546 3.560 3.484 3.527 326,571 -0.01(-0.40%)
Nov 25, 2016 3.470 3.560 3.470 3.541 93,271 +0.07(+2.05%)
Nov 23, 2016 3.470 3.470 3.470 0 -0.08(-2.27%)
Nov 22, 2016 3.550 3.560 3.531 3.550 128,407 +0.03(+0.81%)
Nov 21, 2016 3.512 3.541 3.512 3.522 97,876 +0.00(+0.13%)
Nov 18, 2016 3.546 3.546 3.493 3.517 160,648 -0.02(-0.54%)
Nov 17, 2016 3.550 3.560 3.512 3.536 151,768 +0.00(+0.13%)
Nov 16, 2016 3.485 3.602 3.485 3.531 495,470 -0.02(-0.65%)
Nov 15, 2016 3.494 3.661 3.462 3.555 432,043 +0.07(+2.14%)
Nov 14, 2016 3.401 3.480 3.383 3.480 298,771 +0.10(+2.88%)
Nov 11, 2016 3.345 3.401 3.341 3.383 693,877 +0.02(+0.69%)
Nov 10, 2016 3.387 3.392 3.345 3.359 238,517 -0.03(-0.82%)
Nov 09, 2016 3.415 3.415 3.345 3.387 190,168 +0.02(+0.69%)
Nov 08, 2016 3.378 3.387 3.364 3.364 121,053 -0.01(-0.41%)
Nov 07, 2016 3.397 3.420 3.355 3.378 187,519 +0.02(+0.69%)
Nov 04, 2016 3.397 3.401 3.350 3.355 165,997 +0.00(+0.00%)
Nov 03, 2016 3.387 3.387 3.350 3.355 115,724 -0.02(-0.55%)
Nov 02, 2016 3.406 3.406 3.350 3.373 116,945 -0.02(-0.55%)
Nov 01, 2016 3.401 3.434 3.345 3.392 152,651 -0.01(-0.41%)
Oct 31, 2016 3.415 3.424 3.387 3.406 86,988 +0.01(+0.27%)
Oct 28, 2016 3.401 3.429 3.392 3.397 67,395 -0.01(-0.41%)
Oct 27, 2016 3.415 3.476 3.378 3.410 356,786 -0.02(-0.54%)
Oct 26, 2016 3.429 3.439 3.410 3.429 136,936 -0.02(-0.54%)
Oct 25, 2016 3.443 3.480 3.443 3.448 176,216 +0.00(+0.14%)
Oct 24, 2016 3.429 3.483 3.401 3.443 297,949 -0.05(-1.46%)
Oct 21, 2016 3.364 3.522 3.364 3.494 658,428 +0.11(+3.30%)
Oct 20, 2016 3.397 3.416 3.348 3.383 197,985 -0.01(-0.41%)
Oct 19, 2016 3.401 3.438 3.387 3.397 85,521 -0.01(-0.41%)
Oct 18, 2016 3.415 3.431 3.397 3.410 114,142 -0.01(-0.27%)
Oct 17, 2016 3.406 3.448 3.397 3.420 97,000 +0.00(+0.00%)
Oct 14, 2016 3.448 3.448 3.384 3.420 128,840 -0.01(-0.27%)
Oct 13, 2016 3.420 3.443 3.401 3.429 153,271 +0.02(+0.54%)
Oct 12, 2016 3.434 3.471 3.401 3.410 190,547 +0.00(+0.00%)
Oct 11, 2016 3.443 3.443 3.392 3.410 133,755 -0.02(-0.68%)
Oct 10, 2016 3.415 3.452 3.390 3.434 143,068 +0.02(+0.54%)
Oct 07, 2016 3.378 3.443 3.345 3.415 311,527 +0.07(+1.94%)
Oct 06, 2016 3.332 3.378 3.276 3.350 212,880 +0.03(+0.84%)
Oct 05, 2016 3.415 3.415 3.313 3.322 615,413 -0.07(-2.05%)
Oct 04, 2016 3.420 3.420 3.378 3.392 315,535 -0.01(-0.27%)
Oct 03, 2016 3.406 3.455 3.392 3.401 242,789 -0.05(-1.35%)
Sep 30, 2016 3.522 3.522 3.378 3.448 1,084,315 -0.09(-2.62%)
Sep 29, 2016 3.568 3.568 3.513 3.541 74,353 -0.02(-0.52%)
Sep 28, 2016 3.499 3.568 3.499 3.559 161,206 +0.03(+0.92%)
Sep 27, 2016 3.462 3.531 3.462 3.527 171,093 +0.06(+1.74%)
Sep 26, 2016 3.485 3.545 3.466 3.466 202,427 -0.07(-1.97%)
Sep 23, 2016 3.494 3.550 3.489 3.536 236,490 +0.00(+0.13%)
Sep 22, 2016 3.485 3.559 3.485 3.531 154,162 +0.03(+0.80%)
Sep 21, 2016 3.499 3.522 3.429 3.503 217,434 +0.01(+0.40%)
Sep 20, 2016 3.508 3.527 3.471 3.489 80,181 -0.00(-0.13%)
Sep 19, 2016 3.438 3.517 3.438 3.494 183,490 +0.07(+1.90%)
Sep 16, 2016 3.485 3.485 3.429 3.429 463,043 -0.07(-1.86%)
Sep 15, 2016 3.531 3.531 3.471 3.494 89,827 -0.03(-0.79%)
Sep 14, 2016 3.429 3.545 3.429 3.522 263,766 +0.10(+2.99%)
Sep 13, 2016 3.536 3.541 3.415 3.420 214,486 -0.12(-3.29%)
Sep 12, 2016 3.503 3.555 3.466 3.536 233,134 +0.03(+0.79%)
Sep 09, 2016 3.666 3.666 3.508 3.508 391,993 -0.16(-4.43%)
Sep 08, 2016 3.685 3.699 3.671 3.671 175,914 -0.01(-0.25%)
Sep 07, 2016 3.703 3.713 3.661 3.680 314,977 -0.02(-0.50%)
Sep 06, 2016 3.638 3.713 3.624 3.699 341,832 +0.08(+2.18%)
Sep 02, 2016 3.587 3.620 3.620 3.620 219,307 +0.03(+0.91%)
Sep 01, 2016 3.647 3.647 3.585 3.587 153,336 -0.03(-0.90%)
Aug 31, 2016 3.606 3.652 3.596 3.620 352,219 -0.00(-0.13%)
Aug 30, 2016 3.601 3.652 3.601 3.624 291,626 +0.04(+1.17%)
Aug 29, 2016 3.606 3.666 3.578 3.582 186,979 +0.01(+0.26%)
Aug 26, 2016 3.596 3.624 3.559 3.573 197,664 -0.01(-0.39%)
Aug 25, 2016 3.541 3.610 3.533 3.587 194,608 +0.05(+1.45%)
Aug 24, 2016 3.508 3.578 3.485 3.536 328,809 +0.03(+0.93%)
Aug 23, 2016 3.522 3.527 3.485 3.503 288,759 +0.01(+0.40%)
Aug 22, 2016 3.397 3.500 3.378 3.489 412,975 +0.10(+2.88%)
Aug 19, 2016 3.397 3.397 3.373 3.392 120,336 -0.01(-0.27%)
Aug 18, 2016 3.401 3.401 3.378 3.401 311,411 +0.02(+0.55%)
Aug 17, 2016 3.406 3.406 3.364 3.383 108,431 -0.00(-0.14%)
Aug 16, 2016 3.397 3.399 3.373 3.387 116,303 -0.02(-0.55%)
Aug 15, 2016 3.369 3.406 3.322 3.406 480,282 +0.09(+2.66%)
Aug 12, 2016 3.318 3.340 3.308 3.318 481,310 +0.01(+0.41%)
Aug 11, 2016 3.336 3.336 3.295 3.304 208,996 -0.01(-0.27%)
Aug 10, 2016 3.349 3.354 3.308 3.313 206,059 -0.01(-0.41%)
Aug 09, 2016 3.354 3.354 3.295 3.327 278,736 +0.01(+0.27%)
Aug 08, 2016 3.318 3.354 3.295 3.318 256,039 -0.02(-0.68%)
Aug 05, 2016 3.363 3.363 3.322 3.340 304,765 +0.02(+0.68%)
Aug 04, 2016 3.295 3.318 3.286 3.318 180,704 +0.02(+0.69%)
Aug 03, 2016 3.254 3.295 3.245 3.295 146,206 +0.02(+0.69%)
Aug 02, 2016 3.268 3.272 3.240 3.272 118,025 +0.01(+0.42%)
Aug 01, 2016 3.231 3.272 3.231 3.258 138,040 +0.01(+0.28%)
Jul 29, 2016 3.249 3.295 3.231 3.249 183,197 -0.01(-0.42%)
Jul 28, 2016 3.249 3.272 3.229 3.263 64,936 +0.01(+0.28%)
Jul 27, 2016 3.208 3.258 3.199 3.254 173,150 +0.04(+1.27%)
Jul 26, 2016 3.231 3.249 3.208 3.213 89,072 -0.04(-1.12%)
Jul 25, 2016 3.254 3.258 3.222 3.249 125,500 +0.00(+0.14%)
Jul 22, 2016 3.240 3.254 3.195 3.245 116,383 +0.01(+0.28%)
Jul 21, 2016 3.258 3.281 3.231 3.236 204,884 -0.02(-0.70%)
Jul 20, 2016 3.272 3.295 3.240 3.258 196,877 -0.00(-0.14%)
Jul 19, 2016 3.268 3.272 3.236 3.263 116,210 +0.01(+0.42%)
Jul 18, 2016 3.258 3.286 3.231 3.249 268,207 -0.02(-0.69%)
Jul 15, 2016 3.295 3.308 3.268 3.272 206,963 -0.04(-1.23%)
Jul 14, 2016 3.295 3.318 3.268 3.313 221,801 +0.02(+0.55%)
Jul 13, 2016 3.272 3.295 3.272 3.295 143,996 +0.00(+0.00%)
Jul 12, 2016 3.263 3.295 3.249 3.295 274,137 +0.04(+1.26%)
Jul 11, 2016 3.263 3.263 3.227 3.254 87,296 +0.01(+0.28%)
Jul 08, 2016 3.227 3.254 3.199 3.245 82,361 +0.05(+1.42%)
Jul 07, 2016 3.208 3.231 3.195 3.199 85,050 -0.04(-1.12%)
Jul 06, 2016 3.227 3.249 3.181 3.236 65,156 +0.00(+0.14%)
Jul 05, 2016 3.227 3.236 3.181 3.231 138,834 +0.01(+0.28%)
Jul 01, 2016 3.258 3.222 3.222 3.222 142,366 -0.05(-1.39%)
Jun 30, 2016 3.240 3.272 3.198 3.268 230,633 +0.05(+1.41%)
Jun 29, 2016 3.163 3.245 3.140 3.222 350,535 +0.09(+2.90%)
Jun 28, 2016 3.049 3.136 3.049 3.131 323,178 +0.08(+2.68%)
Jun 27, 2016 3.104 3.136 3.045 3.049 316,869 -0.08(-2.47%)
Jun 24, 2016 3.031 3.131 3.009 3.127 381,139 +0.04(+1.18%)
Jun 23, 2016 3.099 3.099 3.081 3.090 106,594 +0.00(+0.00%)
Jun 22, 2016 3.077 3.109 3.077 3.090 157,084 +0.00(+0.15%)
Jun 21, 2016 3.118 3.118 3.081 3.086 183,826 -0.02(-0.73%)
Jun 20, 2016 3.109 3.154 3.109 3.109 144,238 +0.02(+0.59%)
Jun 17, 2016 3.086 3.104 3.084 3.090 785,987 +0.00(+0.15%)
Jun 16, 2016 3.090 3.113 3.072 3.086 161,217 -0.02(-0.59%)
Jun 15, 2016 3.099 3.131 3.072 3.104 214,090 -0.01(-0.29%)
Jun 14, 2016 3.127 3.131 3.113 3.113 85,010 -0.03(-0.87%)
Jun 13, 2016 3.177 3.177 3.131 3.140 88,689 -0.04(-1.14%)
Jun 10, 2016 3.181 3.204 3.159 3.177 64,764 -0.02(-0.71%)
Jun 09, 2016 3.190 3.222 3.168 3.199 463,839 -0.01(-0.28%)
Jun 08, 2016 3.168 3.218 3.158 3.208 274,837 +0.05(+1.44%)
Jun 07, 2016 3.177 3.181 3.154 3.163 94,564 -0.02(-0.57%)
Jun 06, 2016 3.163 3.186 3.154 3.181 160,125 +0.00(+0.14%)
Jun 03, 2016 3.186 3.204 3.163 3.177 109,714 -0.02(-0.57%)
Jun 02, 2016 3.195 3.199 3.168 3.195 84,942 +0.00(+0.14%)
Jun 01, 2016 3.186 3.199 3.149 3.190 149,099 +0.02(+0.57%)
May 31, 2016 3.163 3.222 3.145 3.172 434,245 +0.04(+1.16%)
May 27, 2016 3.113 3.136 3.136 3.136 90,216 +0.03(+1.02%)
May 26, 2016 3.113 3.127 3.104 3.104 59,091 -0.01(-0.29%)
May 25, 2016 3.081 3.131 3.072 3.113 116,989 +0.05(+1.63%)
May 24, 2016 3.077 3.086 3.057 3.063 71,297 +0.01(+0.30%)
May 23, 2016 3.086 3.090 3.049 3.054 96,815 -0.01(-0.30%)
May 20, 2016 3.054 3.070 3.027 3.063 63,895 +0.02(+0.60%)
May 19, 2016 3.049 3.061 3.027 3.045 127,128 +0.00(+0.00%)
May 18, 2016 3.045 3.099 3.018 3.045 226,804 -0.03(-0.89%)
May 17, 2016 3.136 3.138 3.034 3.072 163,523 -0.06(-2.03%)
May 16, 2016 3.172 3.181 3.109 3.136 209,318 -0.03(-0.86%)
May 13, 2016 3.172 3.176 3.136 3.163 214,822 -0.00(-0.14%)
May 12, 2016 3.136 3.199 3.092 3.167 332,694 +0.04(+1.14%)
May 11, 2016 3.159 3.163 3.121 3.132 159,681 -0.03(-0.84%)
May 10, 2016 3.114 3.159 3.061 3.159 262,364 +0.04(+1.43%)
May 09, 2016 3.061 3.114 3.061 3.114 222,946 +0.04(+1.30%)
May 06, 2016 2.998 3.087 2.967 3.074 294,067 +0.07(+2.37%)
May 05, 2016 2.945 3.021 2.945 3.003 212,365 +0.04(+1.50%)
May 04, 2016 2.967 2.967 2.954 2.958 128,771 -0.00(-0.15%)
May 03, 2016 2.998 2.998 2.941 2.963 86,379 -0.04(-1.19%)
May 02, 2016 2.985 3.007 2.985 2.998 124,118 +0.03(+0.90%)
Apr 29, 2016 2.990 3.003 2.950 2.972 285,256 -0.03(-0.89%)
Apr 28, 2016 3.003 3.003 2.985 2.998 73,011 -0.02(-0.59%)
Apr 27, 2016 3.003 3.021 2.981 3.016 160,573 +0.01(+0.30%)
Apr 26, 2016 2.967 3.011 2.954 3.007 155,347 +0.03(+1.05%)
Apr 25, 2016 3.003 3.034 2.972 2.976 333,933 -0.02(-0.59%)
Apr 22, 2016 3.003 3.003 2.981 2.994 134,710 -0.01(-0.44%)
Apr 21, 2016 2.998 3.021 2.985 3.007 139,576 +0.01(+0.45%)
Apr 20, 2016 3.003 3.021 2.994 2.994 191,148 -0.00(-0.15%)
Apr 19, 2016 3.025 3.025 2.994 2.998 150,393 +0.00(+0.15%)
Apr 18, 2016 2.981 3.021 2.980 2.994 150,172 +0.01(+0.30%)
Apr 15, 2016 2.976 3.016 2.976 2.985 138,987 -0.01(-0.45%)
Apr 14, 2016 3.012 3.016 2.972 2.998 102,184 +0.00(+0.00%)
Apr 13, 2016 3.003 3.025 2.998 2.998 169,266 -0.00(-0.15%)
Apr 12, 2016 3.003 3.025 2.981 3.003 164,395 +0.01(+0.45%)
Apr 11, 2016 2.981 3.021 2.981 2.990 227,086 +0.02(+0.60%)
Apr 08, 2016 2.981 2.998 2.972 2.972 150,573 +0.00(+0.00%)
Apr 07, 2016 2.963 2.990 2.941 2.972 182,845 +0.00(+0.15%)
Apr 06, 2016 2.945 2.981 2.932 2.967 160,038 +0.01(+0.30%)
Apr 05, 2016 2.972 2.985 2.941 2.958 138,585 -0.03(-0.89%)
Apr 04, 2016 3.012 3.012 2.954 2.985 345,779 -0.03(-0.89%)
Apr 01, 2016 2.998 3.021 2.967 3.012 175,676 +0.00(+0.00%)
Mar 31, 2016 3.021 3.038 2.990 3.012 191,966 -0.00(-0.15%)
Mar 30, 2016 3.047 3.070 3.003 3.016 167,355 -0.01(-0.29%)
Mar 29, 2016 2.967 3.030 2.967 3.025 142,480 +0.03(+1.04%)
Mar 28, 2016 3.025 3.034 2.923 2.994 286,638 -0.03(-1.03%)
Mar 24, 2016 2.990 3.025 3.025 3.025 296,263 +0.02(+0.74%)
Mar 23, 2016 3.034 3.034 2.998 3.003 137,452 -0.03(-0.88%)
Mar 22, 2016 3.003 3.038 2.985 3.030 149,181 -0.00(-0.15%)
Mar 21, 2016 2.990 3.038 2.963 3.034 200,227 +0.04(+1.49%)
Mar 18, 2016 2.990 3.003 2.967 2.990 541,223 -0.02(-0.74%)
Mar 17, 2016 3.003 3.052 2.958 3.012 199,506 +0.04(+1.50%)
Mar 16, 2016 2.954 2.985 2.936 2.967 281,025 +0.03(+0.91%)
Mar 15, 2016 2.976 2.996 2.914 2.941 208,697 -0.01(-0.30%)
Mar 14, 2016 2.914 2.990 2.909 2.950 241,551 -0.04(-1.34%)
Mar 11, 2016 2.963 3.003 2.923 2.990 149,539 +0.08(+2.75%)
Mar 10, 2016 2.967 2.967 2.901 2.909 127,798 -0.04(-1.21%)
Mar 09, 2016 2.958 2.976 2.936 2.945 125,040 -0.02(-0.75%)
Mar 08, 2016 2.963 2.990 2.927 2.967 170,468 -0.01(-0.30%)
Mar 07, 2016 2.976 2.994 2.959 2.976 247,027 +0.01(+0.44%)
Mar 04, 2016 3.002 3.011 2.941 2.963 257,144 -0.03(-1.16%)
Mar 03, 2016 2.863 3.024 2.863 2.998 377,482 +0.13(+4.39%)
Mar 02, 2016 2.898 2.905 2.872 2.872 221,248 -0.03(-0.90%)
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.