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 (%)
Apr 30, 2009 0.8851 1.004 0.8621 0.9246 1,832,063 +0.09(+10.63%)
Apr 29, 2009 0.6416 0.8818 0.6416 0.8358 1,896,267 +0.21(+33.68%)
Apr 28, 2009 0.5363 0.6252 0.5100 0.6252 1,067,247 +0.08(+14.46%)
Apr 27, 2009 0.4870 0.6054 0.4870 0.5462 1,054,197 +0.06(+12.16%)
Apr 24, 2009 0.4442 0.5561 0.4442 0.4870 1,130,722 +0.04(+9.63%)
Apr 23, 2009 0.4409 0.4508 0.4310 0.4442 314,770 +0.00(+0.75%)
Apr 22, 2009 0.4113 0.4475 0.4113 0.4409 287,494 +0.01(+2.29%)
Apr 21, 2009 0.4607 0.4607 0.4080 0.4310 445,489 -0.02(-3.68%)
Apr 20, 2009 0.4146 0.4475 0.4146 0.4475 693,183 +0.02(+3.82%)
Apr 17, 2009 0.3850 0.4343 0.3652 0.4310 1,188,055 +0.04(+10.08%)
Apr 16, 2009 0.4146 0.4179 0.3619 0.3916 633,455 -0.00(-0.83%)
Apr 15, 2009 0.4212 0.4212 0.3718 0.3949 431,241 +0.01(+3.45%)
Apr 14, 2009 0.3389 0.4442 0.3389 0.3817 1,996,442 +0.04(+12.62%)
Apr 13, 2009 0.3096 0.3488 0.3096 0.3389 938,665 +0.01(+3.00%)
Apr 09, 2009 0.2764 0.3290 0.2731 0.3290 652,647 +0.06(+23.46%)
Apr 08, 2009 0.2632 0.2928 0.2599 0.2665 365,399 +0.01(+3.85%)
Apr 07, 2009 0.2797 0.2797 0.2567 0.2567 526,126 -0.01(-2.50%)
Apr 06, 2009 0.2961 0.2961 0.2599 0.2632 597,442 -0.03(-9.09%)
Apr 03, 2009 0.2797 0.2961 0.2599 0.2896 351,182 +0.01(+4.76%)
Apr 02, 2009 0.2567 0.2764 0.2468 0.2764 784,490 +0.04(+15.07%)
Apr 01, 2009 0.2632 0.2632 0.2270 0.2402 539,395 +0.00(+1.39%)
Mar 31, 2009 0.2534 0.2698 0.2303 0.2369 817,282 -0.01(-4.00%)
Mar 30, 2009 0.2961 0.3159 0.2468 0.2468 678,070 -0.10(-29.25%)
Mar 26, 2009 0.3784 0.3850 0.3290 0.3488 663,135 -0.01(-3.64%)
Mar 25, 2009 0.3784 0.3949 0.3389 0.3619 452,293 -0.00(-0.90%)
Mar 24, 2009 0.3949 0.3949 0.3619 0.3652 256,437 -0.01(-3.48%)
Mar 23, 2009 0.3784 0.3883 0.3652 0.3784 460,608 +0.05(+13.86%)
Mar 20, 2009 0.3949 0.4508 0.3323 0.3323 1,268,628 -0.03(-9.01%)
Mar 19, 2009 0.3883 0.3981 0.3455 0.3652 306,878 +0.00(+0.00%)
Mar 18, 2009 0.3258 0.3652 0.3159 0.3652 541,847 +0.04(+12.12%)
Mar 17, 2009 0.3488 0.3554 0.3093 0.3258 325,687 -0.03(-7.48%)
Mar 16, 2009 0.4278 0.4442 0.3455 0.3521 477,254 -0.05(-12.29%)
Mar 13, 2009 0.3784 0.4568 0.3784 0.4014 0 +0.03(+7.96%)
Mar 12, 2009 0.2599 0.3751 0.2567 0.3718 671,657 +0.10(+34.52%)
Mar 11, 2009 0.2303 0.2863 0.2139 0.2764 333,558 +0.05(+23.53%)
Mar 10, 2009 0.2007 0.2468 0.2007 0.2237 248,062 +0.02(+9.68%)
Mar 09, 2009 0.1908 0.2106 0.1908 0.2040 377,877 -0.01(-4.62%)
Mar 06, 2009 0.2205 0.2205 0.1974 0.2139 0 +0.01(+4.49%)
Mar 05, 2009 0.2632 0.2632 0.2007 0.2047 255,863 -0.02(-9.84%)
Mar 04, 2009 0.2237 0.2336 0.2172 0.2270 694,961 +0.04(+18.97%)
Mar 02, 2009 0.1974 0.2024 0.1843 0.1908 414,526 +0.00(+0.00%)
Feb 27, 2009 0.2172 0.2435 0.1908 0.1908 0 -0.03(-14.71%)
Feb 26, 2009 0.2534 0.2599 0.2237 0.2237 780,968 -0.02(-9.33%)
Feb 25, 2009 0.2830 0.2830 0.2336 0.2468 892,881 -0.04(-13.79%)
Feb 24, 2009 0.2830 0.2875 0.2698 0.2863 906,165 +0.00(+0.00%)
Feb 23, 2009 0.3093 0.3258 0.2863 0.2863 551,381 -0.01(-2.25%)
Feb 20, 2009 0.3126 0.3227 0.2797 0.2928 781,846 -0.02(-6.32%)
Feb 19, 2009 0.4113 0.4113 0.2797 0.3126 2,303,877 -0.10(-24.00%)
Feb 18, 2009 0.4804 0.5199 0.4113 0.4113 390,526 -0.06(-11.97%)
Feb 17, 2009 0.4936 0.4936 0.4672 0.4672 358,385 -0.03(-5.96%)
Feb 13, 2009 0.5100 0.5429 0.4936 0.4969 210,568 -0.01(-1.95%)
Feb 12, 2009 0.4903 0.5100 0.4903 0.5067 178,320 +0.01(+1.32%)
Feb 11, 2009 0.5166 0.5330 0.4936 0.5001 248,025 -0.01(-1.30%)
Feb 10, 2009 0.5758 0.5923 0.4969 0.5067 478,688 -0.06(-10.98%)
Feb 09, 2009 0.5330 0.5692 0.5232 0.5692 335,205 +0.05(+9.49%)
Feb 06, 2009 0.4936 0.5594 0.4870 0.5199 445,923 +0.02(+4.64%)
Feb 05, 2009 0.5298 0.5298 0.4837 0.4969 362,114 -0.04(-7.36%)
Feb 04, 2009 0.6186 0.6186 0.5199 0.5363 430,351 -0.07(-11.89%)
Feb 03, 2009 0.5758 0.6087 0.5298 0.6087 465,912 +0.04(+6.32%)
Feb 02, 2009 0.6120 0.6153 0.5594 0.5725 351,525 -0.01(-2.25%)
Jan 30, 2009 0.6581 0.6943 0.5824 0.5857 0 -0.08(-12.32%)
Jan 29, 2009 0.6614 0.7206 0.6285 0.6680 492,987 +0.00(+0.50%)
Jan 28, 2009 0.6054 0.6680 0.6054 0.6647 772,142 +0.04(+6.88%)
Jan 27, 2009 0.7601 0.7601 0.5956 0.6219 1,196,406 -0.12(-15.63%)
Jan 26, 2009 0.7074 0.8555 0.7074 0.7371 355,677 +0.03(+4.19%)
Jan 23, 2009 0.7272 0.7272 0.6976 0.7074 338,655 -0.03(-4.02%)
Jan 22, 2009 0.7700 0.7732 0.7272 0.7371 194,424 -0.05(-6.67%)
Jan 21, 2009 0.7831 0.8226 0.7107 0.7897 499,503 +0.01(+0.84%)
Jan 20, 2009 0.9378 0.9378 0.7831 0.7831 357,646 -0.09(-10.53%)
Jan 16, 2009 1.010 1.017 0.8621 0.8753 437,927 -0.10(-9.83%)
Jan 15, 2009 0.9049 1.086 0.8785 0.9707 903,551 +0.06(+6.50%)
Jan 14, 2009 0.9542 0.9608 0.9016 0.9114 427,576 -0.03(-3.48%)
Jan 13, 2009 0.9016 0.9542 0.9016 0.9444 149,816 +0.04(+4.36%)
Jan 12, 2009 0.9509 0.9931 0.9016 0.9049 477,062 -0.04(-4.18%)
Jan 09, 2009 0.9937 1.040 0.9345 0.9444 344,219 -0.05(-4.65%)
Jan 08, 2009 0.9805 0.9937 0.9213 0.9904 451,132 +0.00(+0.00%)
Jan 07, 2009 1.083 1.086 0.9674 0.9904 704,908 -0.12(-10.42%)
Jan 06, 2009 1.152 1.152 1.060 1.106 558,340 -0.02(-1.76%)
Jan 05, 2009 1.023 1.145 1.023 1.125 798,431 +0.08(+7.89%)
Jan 02, 2009 0.9871 1.069 0.9575 1.043 0 +0.07(+7.46%)
Jan 01, 2009 0.8720 0.9871 0.8226 0.9707 0 +0.00(+0.00%)
Dec 31, 2008 0.8720 0.9871 0.8226 0.9707 846,081 +0.09(+10.49%)
Dec 30, 2008 0.8292 0.9180 0.8094 0.8785 581,213 +0.07(+8.98%)
Dec 29, 2008 0.9674 0.9707 0.7765 0.8062 870,236 -0.17(-17.23%)
Dec 26, 2008 1.036 1.053 0.9378 0.9740 366,213 -0.06(-6.03%)
Dec 24, 2008 1.083 1.086 1.027 1.036 204,450 +0.00(+0.32%)
Dec 23, 2008 1.060 1.060 1.004 1.033 422,440 +0.01(+0.64%)
Dec 22, 2008 1.046 1.069 0.9871 1.027 556,979 +0.03(+2.97%)
Dec 19, 2008 0.8753 1.046 0.8753 0.9970 916,583 +0.10(+11.40%)
Dec 18, 2008 0.8818 0.9542 0.8391 0.8950 488,593 +0.00(+0.00%)
Dec 17, 2008 0.9114 0.9707 0.8226 0.8950 640,324 -0.00(-0.37%)
Dec 16, 2008 0.7897 0.9207 0.7831 0.8983 524,244 +0.12(+15.19%)
Dec 15, 2008 0.8029 0.8356 0.7469 0.7798 377,650 -0.03(-4.05%)
Dec 12, 2008 0.7403 0.8127 0.7403 0.8127 346,885 +0.07(+9.78%)
Dec 11, 2008 0.8160 0.8621 0.7403 0.7403 419,234 -0.09(-10.71%)
Dec 10, 2008 0.8555 0.8753 0.7831 0.8292 454,886 -0.01(-0.79%)
Dec 09, 2008 0.8884 0.9049 0.8062 0.8358 438,031 -0.05(-5.22%)
Dec 08, 2008 0.8753 0.8884 0.8391 0.8818 526,718 +0.06(+7.20%)
Dec 05, 2008 0.8785 0.8983 0.7338 0.8226 597,910 -0.06(-6.37%)
Dec 04, 2008 0.9378 0.9871 0.8753 0.8785 365,928 -0.07(-7.61%)
Dec 03, 2008 0.8884 1.007 0.8430 0.9509 421,291 +0.05(+5.86%)
Dec 02, 2008 0.8292 0.9444 0.7930 0.8983 518,564 +0.12(+15.68%)
Dec 01, 2008 0.9180 0.9180 0.7732 0.7765 644,180 -0.12(-13.55%)
Nov 28, 2008 0.8720 0.9213 0.8029 0.8983 446,984 +0.08(+9.64%)
Nov 26, 2008 0.8062 0.8522 0.7074 0.8193 918,722 -0.05(-6.04%)
Nov 25, 2008 0.6383 0.8720 0.6252 0.8720 906,158 +0.23(+36.60%)
Nov 24, 2008 0.6252 0.6712 0.5956 0.6383 690,651 +0.03(+4.30%)
Nov 21, 2008 0.6219 0.7074 0.5824 0.6120 988,935 -0.11(-15.45%)
Nov 20, 2008 0.8983 0.9378 0.5956 0.7239 2,057,374 -0.21(-22.54%)
Nov 19, 2008 1.217 1.221 0.7996 0.9345 1,707,021 -0.37(-28.46%)
Nov 18, 2008 1.191 1.306 1.069 1.306 1,144,228 +0.12(+10.28%)
Nov 17, 2008 1.250 1.362 1.152 1.185 477,023 -0.10(-7.69%)
Nov 14, 2008 1.395 1.395 1.208 1.283 709,287 -0.16(-11.16%)
Nov 13, 2008 1.349 1.444 1.069 1.444 1,303,353 +0.08(+5.78%)
Nov 12, 2008 1.303 1.379 1.138 1.366 1,422,131 -0.02(-1.19%)
Nov 11, 2008 1.415 1.441 1.316 1.382 1,312,923 +0.03(+2.19%)
Nov 10, 2008 1.481 1.612 1.349 1.352 887,793 -0.10(-6.59%)
Nov 07, 2008 1.448 1.629 1.425 1.448 880,782 -0.01(-0.90%)
Nov 06, 2008 1.625 1.629 1.448 1.461 668,998 -0.11(-6.72%)
Nov 05, 2008 1.662 1.760 1.491 1.566 1,102,513 -0.05(-2.86%)
Nov 04, 2008 1.606 1.612 1.398 1.612 1,989,598 +0.13(+8.65%)
Nov 03, 2008 1.323 1.892 1.250 1.484 3,064,541 +0.30(+25.28%)
Oct 31, 2008 1.125 1.234 1.119 1.185 2,160,962 +0.04(+3.75%)
Oct 30, 2008 1.155 1.254 1.109 1.142 1,275,542 +0.03(+2.36%)
Oct 29, 2008 1.326 1.333 1.043 1.115 2,065,573 -0.20(-15.04%)
Oct 28, 2008 1.283 1.379 0.9444 1.313 2,108,525 +0.05(+3.64%)
Oct 27, 2008 1.398 1.458 1.267 1.267 560,565 -0.12(-8.77%)
Oct 24, 2008 1.352 1.444 1.316 1.389 626,745 -0.07(-4.74%)
Oct 23, 2008 1.566 1.589 1.349 1.458 2,204,260 -0.09(-5.94%)
Oct 22, 2008 1.602 1.635 1.546 1.550 370,948 -0.09(-5.61%)
Oct 21, 2008 1.711 1.744 1.612 1.642 509,338 -0.09(-5.31%)
Oct 20, 2008 1.912 2.057 1.711 1.734 604,261 +0.01(+0.57%)
Oct 17, 2008 1.806 1.806 1.678 1.724 750,923 -0.06(-3.14%)
Oct 16, 2008 1.602 1.810 1.563 1.780 831,521 +0.23(+15.11%)
Oct 15, 2008 1.823 1.823 1.546 1.546 538,860 -0.28(-15.16%)
Oct 14, 2008 2.099 2.270 1.662 1.823 1,134,585 -0.07(-3.82%)
Oct 13, 2008 1.899 2.461 1.662 1.895 1,431,336 +0.17(+9.71%)
Oct 10, 2008 1.510 1.727 1.333 1.727 2,029,493 +0.20(+12.90%)
Oct 09, 2008 2.201 2.201 1.444 1.530 1,233,417 -0.48(-24.02%)
Oct 08, 2008 2.139 2.159 1.810 2.014 1,341,771 -0.21(-9.33%)
Oct 07, 2008 2.850 3.021 2.209 2.221 1,016,451 -0.64(-22.23%)
Oct 06, 2008 3.024 3.063 2.632 2.856 713,016 -0.30(-9.58%)
Oct 03, 2008 3.162 3.373 3.047 3.159 444,413 +0.07(+2.13%)
Oct 02, 2008 3.248 3.323 3.044 3.093 390,900 -0.16(-4.95%)
Oct 01, 2008 3.221 3.281 3.159 3.254 233,030 -0.04(-1.10%)
Sep 30, 2008 3.399 3.442 3.179 3.290 820,249 -0.13(-3.85%)
Sep 29, 2008 3.336 3.481 3.047 3.422 758,086 +0.09(+2.56%)
Sep 26, 2008 3.109 3.356 3.027 3.336 0 +0.14(+4.54%)
Sep 25, 2008 3.208 3.225 3.129 3.192 438,289 +0.08(+2.43%)
Sep 24, 2008 3.093 3.221 3.093 3.116 318,235 +0.08(+2.60%)
Sep 23, 2008 3.093 3.142 2.912 3.037 388,876 -0.13(-4.15%)
Sep 22, 2008 3.475 3.475 3.063 3.169 584,240 -0.26(-7.49%)
Sep 19, 2008 3.360 3.860 3.198 3.425 0 +0.36(+11.82%)
Sep 18, 2008 2.491 3.356 2.491 3.063 1,386,768 +0.55(+21.86%)
Sep 17, 2008 2.632 2.698 2.468 2.514 1,321,314 -0.15(-5.68%)
Sep 16, 2008 2.655 2.790 2.636 2.665 1,329,900 -0.05(-1.82%)
Sep 15, 2008 2.708 2.728 2.632 2.715 1,059,336 -0.10(-3.40%)
Sep 12, 2008 2.784 2.896 2.764 2.810 367,475 -0.03(-1.04%)
Sep 11, 2008 2.945 2.945 2.682 2.840 738,135 -0.13(-4.43%)
Sep 10, 2008 2.935 3.027 2.879 2.971 396,173 +0.05(+1.57%)
Sep 09, 2008 3.136 3.182 2.915 2.925 594,023 -0.21(-6.81%)
Sep 08, 2008 3.244 3.244 3.044 3.139 986,653 +0.14(+4.84%)
Sep 05, 2008 2.965 3.044 2.905 2.994 0 -0.04(-1.30%)
Sep 04, 2008 3.093 3.119 2.902 3.034 635,081 -0.08(-2.43%)
Sep 03, 2008 2.961 3.116 2.928 3.109 755,771 +0.18(+6.18%)
Sep 02, 2008 3.037 3.060 2.912 2.928 603,344 +0.03(+1.02%)
Aug 29, 2008 2.853 2.988 2.846 2.899 622,159 +0.01(+0.23%)
Aug 28, 2008 2.846 3.021 2.833 2.892 920,859 +0.04(+1.50%)
Aug 27, 2008 2.879 3.054 2.797 2.850 701,176 -0.04(-1.48%)
Aug 26, 2008 2.909 3.182 2.879 2.892 680,367 +0.00(+0.11%)
Aug 25, 2008 3.218 3.218 2.879 2.889 1,261,808 -0.27(-8.45%)
Aug 22, 2008 3.195 3.241 3.126 3.156 511,346 -0.06(-1.94%)
Aug 21, 2008 3.369 3.373 3.175 3.218 1,037,172 -0.09(-2.59%)
Aug 20, 2008 3.323 3.386 3.274 3.304 585,474 -0.00(-0.10%)
Aug 19, 2008 3.452 3.452 3.290 3.307 825,752 -0.13(-3.92%)
Aug 18, 2008 3.307 3.514 3.304 3.442 1,296,074 +0.18(+5.55%)
Aug 15, 2008 3.544 3.662 3.152 3.261 0 -0.33(-9.08%)
Aug 14, 2008 3.557 3.718 3.534 3.587 729,561 -0.01(-0.18%)
Aug 13, 2008 3.669 3.702 3.458 3.593 936,148 -0.28(-7.22%)
Aug 12, 2008 3.856 3.952 3.784 3.873 1,438,095 -0.02(-0.59%)
Aug 11, 2008 3.619 3.942 3.619 3.896 1,677,350 +0.25(+6.86%)
Aug 08, 2008 3.745 3.833 3.636 3.646 2,049,484 +0.09(+2.59%)
Aug 07, 2008 3.639 3.672 3.544 3.554 747,146 -0.10(-2.61%)
Aug 06, 2008 3.656 3.745 3.636 3.649 527,615 +0.01(+0.36%)
Aug 05, 2008 3.485 3.748 3.415 3.636 562,878 +0.14(+4.15%)
Aug 04, 2008 3.610 3.675 3.419 3.491 757,770 -0.11(-2.93%)
Aug 01, 2008 3.593 3.850 3.593 3.596 959,167 -0.01(-0.27%)
Jul 31, 2008 3.639 3.748 3.547 3.606 637,245 +0.00(+0.09%)
Jul 30, 2008 3.995 4.051 3.541 3.603 1,068,855 -0.30(-7.59%)
Jul 29, 2008 3.899 3.925 3.685 3.899 770,419 +0.17(+4.50%)
Jul 28, 2008 3.517 3.902 3.517 3.731 747,878 +0.18(+5.10%)
Jul 25, 2008 3.402 3.837 3.402 3.550 1,030,486 +0.14(+4.05%)
Jul 24, 2008 3.603 3.685 3.353 3.412 680,589 -0.12(-3.45%)
Jul 23, 2008 3.636 4.110 3.491 3.534 1,640,179 -0.11(-2.98%)
Jul 22, 2008 3.323 3.662 3.208 3.643 658,245 +0.34(+10.15%)
Jul 21, 2008 3.123 3.430 3.123 3.307 754,172 +0.25(+8.30%)
Jul 18, 2008 3.208 3.517 2.975 3.054 1,362,117 +0.09(+3.00%)
Jul 17, 2008 2.836 3.034 2.797 2.965 710,372 +0.13(+4.52%)
Jul 16, 2008 2.734 2.942 2.724 2.836 515,176 +0.09(+3.11%)
Jul 15, 2008 2.669 2.945 2.636 2.751 792,726 +0.06(+2.20%)
Jul 14, 2008 2.830 2.945 2.675 2.692 509,906 -0.09(-3.08%)
Jul 11, 2008 2.678 2.863 2.619 2.777 972,560 -0.00(-0.12%)
Jul 10, 2008 3.083 3.083 2.701 2.780 661,202 -0.08(-2.76%)
Jul 09, 2008 3.123 3.136 2.797 2.859 549,469 -0.28(-8.81%)
Jul 08, 2008 2.695 3.172 2.688 3.136 909,432 +0.42(+15.38%)
Jul 07, 2008 2.632 2.780 2.622 2.718 848,737 +0.10(+3.90%)
Jul 04, 2008 2.797 2.840 2.583 2.616 953,389 +0.00(+0.00%)
Jul 03, 2008 2.797 2.840 2.583 2.616 953,389 -0.17(-6.14%)
Jul 02, 2008 2.971 3.040 2.761 2.787 1,015,226 -0.18(-6.10%)
Jul 01, 2008 2.961 3.054 2.873 2.968 872,524 +0.02(+0.56%)
Jun 30, 2008 3.261 3.261 2.866 2.952 2,281,296 -0.27(-8.28%)
Jun 27, 2008 3.162 3.274 3.129 3.218 2,851,757 +0.06(+1.77%)
Jun 26, 2008 3.234 3.254 3.136 3.162 786,429 -0.05(-1.54%)
Jun 25, 2008 3.241 3.274 3.142 3.211 1,835,396 +0.02(+0.72%)
Jun 24, 2008 3.290 3.327 3.175 3.188 1,884,384 -0.13(-3.77%)
Jun 23, 2008 3.406 3.619 3.277 3.313 1,073,790 -0.08(-2.23%)
Jun 20, 2008 3.494 3.508 3.360 3.389 1,086,998 -0.12(-3.38%)
Jun 19, 2008 3.666 3.777 3.422 3.508 1,937,252 -0.14(-3.96%)
Jun 18, 2008 3.949 3.955 3.603 3.652 1,565,726 -0.30(-7.58%)
Jun 17, 2008 3.998 4.087 3.949 3.952 732,567 -0.01(-0.25%)
Jun 16, 2008 3.919 4.014 3.833 3.962 623,502 +0.07(+1.86%)
Jun 13, 2008 4.018 4.409 3.820 3.889 1,558,946 -0.05(-1.17%)
Jun 12, 2008 3.649 3.952 3.517 3.935 3,619,739 +0.33(+9.22%)
Jun 11, 2008 4.169 4.195 3.504 3.603 4,178,609 -0.59(-13.98%)
Jun 10, 2008 4.310 4.475 4.182 4.189 2,339,951 -0.25(-5.70%)
Jun 09, 2008 4.584 4.590 4.442 4.442 1,132,585 -0.07(-1.53%)
Jun 06, 2008 4.607 4.620 4.508 4.511 557,866 -0.09(-1.86%)
Jun 05, 2008 4.557 4.607 4.524 4.597 536,234 +0.05(+1.09%)
Jun 04, 2008 4.590 4.633 4.521 4.547 539,088 -0.02(-0.43%)
Jun 03, 2008 4.646 4.656 4.524 4.567 1,170,282 -0.02(-0.50%)
Jun 02, 2008 4.663 4.689 4.590 4.590 828,333 -0.03(-0.71%)
May 30, 2008 4.600 4.761 4.590 4.623 1,120,298 -0.01(-0.21%)
May 29, 2008 4.610 4.692 4.610 4.633 760,688 -0.01(-0.14%)
May 28, 2008 4.695 4.738 4.577 4.639 1,557,423 -0.07(-1.40%)
May 27, 2008 4.820 4.919 4.574 4.705 1,012,792 -0.08(-1.72%)
May 26, 2008 4.771 4.847 4.768 4.788 0 +0.00(+0.00%)
May 23, 2008 4.771 4.847 4.768 4.788 1,144,340 +0.02(+0.34%)
May 22, 2008 4.949 4.998 4.748 4.771 2,081,908 -0.21(-4.16%)
May 21, 2008 5.100 5.117 4.896 4.978 950,751 -0.11(-2.20%)
May 20, 2008 5.048 5.162 5.048 5.090 443,863 -0.01(-0.19%)
May 19, 2008 5.100 5.298 5.077 5.100 1,144,720 -0.07(-1.27%)
May 16, 2008 5.284 5.298 5.126 5.166 674,888 -0.09(-1.75%)
May 15, 2008 5.265 5.284 5.166 5.258 366,742 -0.01(-0.12%)
May 14, 2008 5.462 5.462 5.232 5.265 1,009,519 -0.16(-2.97%)
May 13, 2008 5.525 5.525 5.298 5.426 1,422,262 -0.26(-4.52%)
May 12, 2008 5.590 5.689 5.469 5.683 1,112,363 +0.19(+3.48%)
May 09, 2008 5.429 5.554 5.396 5.492 512,334 +0.12(+2.14%)
May 08, 2008 5.446 5.564 5.357 5.377 683,744 -0.04(-0.79%)
May 07, 2008 5.488 5.564 5.419 5.419 703,182 -0.09(-1.67%)
May 06, 2008 5.528 5.607 5.485 5.511 950,062 -0.07(-1.18%)
May 05, 2008 5.679 5.683 5.511 5.577 572,141 -0.08(-1.34%)
May 02, 2008 5.916 5.916 5.429 5.653 1,231,712 -0.11(-1.83%)
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.