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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 28, 2018 6.135 6.238 6.135 6.221 1,558,146 +0.08(+1.32%)
Sep 27, 2018 6.097 6.171 6.086 6.140 1,157,590 +0.05(+0.89%)
Sep 26, 2018 6.210 6.216 6.086 6.086 2,215,069 -0.12(-2.01%)
Sep 25, 2018 6.232 6.251 6.205 6.210 1,686,518 +0.01(+0.09%)
Sep 24, 2018 6.313 6.324 6.205 6.205 1,671,664 -0.09(-1.46%)
Sep 21, 2018 6.276 6.351 6.265 6.297 4,251,504 +0.03(+0.43%)
Sep 20, 2018 6.346 6.373 6.210 6.270 2,982,292 -0.08(-1.20%)
Sep 19, 2018 6.498 6.498 6.276 6.346 3,534,022 -0.15(-2.34%)
Sep 18, 2018 6.514 6.552 6.492 6.498 1,650,993 -0.02(-0.25%)
Sep 17, 2018 6.530 6.536 6.492 6.514 1,807,356 +0.00(+0.00%)
Sep 14, 2018 6.536 6.568 6.498 6.514 1,323,059 -0.03(-0.41%)
Sep 13, 2018 6.552 6.584 6.503 6.541 1,235,418 +0.02(+0.25%)
Sep 12, 2018 6.595 6.606 6.503 6.525 1,321,900 -0.08(-1.15%)
Sep 11, 2018 6.552 6.617 6.546 6.601 1,248,361 +0.04(+0.58%)
Sep 10, 2018 6.536 6.568 6.519 6.563 1,346,640 +0.05(+0.75%)
Sep 07, 2018 6.568 6.582 6.503 6.514 1,305,344 -0.04(-0.66%)
Sep 06, 2018 6.552 6.622 6.541 6.557 1,692,731 +0.01(+0.08%)
Sep 05, 2018 6.471 6.563 6.471 6.552 2,736,802 +0.07(+1.09%)
Sep 04, 2018 6.644 6.693 6.454 6.481 4,217,836 -0.16(-2.45%)
Aug 31, 2018 6.644 6.644 6.644 0 +0.07(+1.07%)
Aug 30, 2018 6.536 6.593 6.530 6.574 1,585,962 +0.05(+0.75%)
Aug 29, 2018 6.536 6.552 6.503 6.525 1,400,127 -0.02(-0.25%)
Aug 28, 2018 6.557 6.574 6.487 6.541 1,672,037 -0.01(-0.17%)
Aug 27, 2018 6.546 6.563 6.522 6.552 1,598,584 +0.03(+0.42%)
Aug 24, 2018 6.481 6.530 6.465 6.525 2,111,359 +0.05(+0.84%)
Aug 23, 2018 6.416 6.481 6.416 6.471 2,335,319 +0.07(+1.02%)
Aug 22, 2018 6.351 6.406 6.330 6.406 2,597,346 +0.04(+0.68%)
Aug 21, 2018 6.335 6.389 6.308 6.362 1,964,990 +0.04(+0.60%)
Aug 20, 2018 6.303 6.359 6.276 6.324 1,949,246 +0.03(+0.43%)
Aug 17, 2018 6.259 6.308 6.221 6.297 1,892,879 +0.05(+0.78%)
Aug 16, 2018 6.173 6.265 6.162 6.248 3,163,769 +0.07(+1.05%)
Aug 15, 2018 6.189 6.200 6.099 6.183 2,551,174 -0.02(-0.26%)
Aug 14, 2018 6.124 6.216 6.086 6.200 2,765,688 +0.11(+1.87%)
Aug 13, 2018 6.091 6.139 6.065 6.086 3,217,514 +0.02(+0.35%)
Aug 10, 2018 6.096 6.102 6.054 6.065 1,930,114 -0.01(-0.17%)
Aug 09, 2018 6.006 6.102 5.990 6.075 2,159,879 +0.07(+1.24%)
Aug 08, 2018 6.102 6.102 5.974 6.001 3,118,113 -0.06(-0.96%)
Aug 07, 2018 6.187 6.187 6.033 6.059 3,852,810 -0.07(-1.21%)
Aug 06, 2018 6.229 6.261 6.128 6.134 3,066,080 -0.09(-1.45%)
Aug 03, 2018 6.091 6.229 6.054 6.224 3,518,421 +0.19(+3.16%)
Aug 02, 2018 6.038 6.075 6.022 6.033 2,348,091 +0.00(+0.00%)
Aug 01, 2018 6.017 6.049 5.948 6.033 1,805,797 +0.01(+0.09%)
Jul 31, 2018 6.033 6.049 5.969 6.028 2,246,060 +0.00(+0.00%)
Jul 30, 2018 6.017 6.078 5.953 6.028 3,386,927 +0.11(+1.88%)
Jul 27, 2018 5.932 5.932 5.874 5.916 1,965,954 -0.01(-0.18%)
Jul 26, 2018 5.927 5.937 5.890 5.927 1,197,300 +0.01(+0.09%)
Jul 25, 2018 5.868 5.953 5.862 5.921 1,791,452 +0.05(+0.81%)
Jul 24, 2018 5.895 5.927 5.853 5.874 2,752,029 -0.10(-1.69%)
Jul 23, 2018 5.996 6.043 5.927 5.974 2,573,906 +0.02(+0.36%)
Jul 20, 2018 5.937 5.980 5.932 5.953 1,677,833 +0.01(+0.18%)
Jul 19, 2018 5.943 5.969 5.906 5.943 2,624,815 -0.01(-0.09%)
Jul 18, 2018 6.149 6.160 5.927 5.948 7,084,442 -0.24(-3.94%)
Jul 17, 2018 5.874 6.213 5.821 6.192 16,720,701 +0.41(+7.16%)
Jul 16, 2018 5.778 5.800 5.752 5.778 2,054,550 +0.01(+0.09%)
Jul 13, 2018 5.805 5.810 5.757 5.773 1,668,343 -0.03(-0.46%)
Jul 12, 2018 5.805 5.831 5.778 5.800 1,828,730 +0.00(+0.00%)
Jul 11, 2018 5.731 5.805 5.731 5.800 3,727,512 +0.07(+1.30%)
Jul 10, 2018 5.752 5.771 5.715 5.725 1,876,349 -0.03(-0.46%)
Jul 09, 2018 5.800 5.821 5.736 5.752 5,338,955 +0.00(+0.00%)
Jul 06, 2018 5.662 5.794 5.662 5.752 5,472,714 +0.10(+1.78%)
Jul 05, 2018 5.625 5.651 5.603 5.651 1,227,778 +0.04(+0.66%)
Jul 03, 2018 5.614 5.614 5.614 0 +0.02(+0.38%)
Jul 02, 2018 5.529 5.630 5.529 5.593 2,349,785 +0.06(+1.15%)
Jun 29, 2018 5.508 5.529 4,292,230 -0.01(-0.19%)
Jun 28, 2018 5.407 5.656 5.407 5.540 17,163,810 +0.20(+3.77%)
Jun 27, 2018 5.381 5.386 5.322 5.338 1,405,755 -0.04(-0.69%)
Jun 26, 2018 5.354 5.391 5.328 5.375 1,319,098 +0.02(+0.40%)
Jun 25, 2018 5.312 5.397 5.312 5.354 1,482,773 +0.04(+0.80%)
Jun 22, 2018 5.354 5.381 5.280 5.312 10,673,444 -0.03(-0.60%)
Jun 21, 2018 5.375 5.407 5.338 5.344 1,531,413 -0.03(-0.49%)
Jun 20, 2018 5.354 5.394 5.344 5.370 2,057,010 +0.03(+0.60%)
Jun 19, 2018 5.413 5.428 5.317 5.338 2,203,374 -0.07(-1.37%)
Jun 18, 2018 5.275 5.444 5.275 5.413 3,579,874 +0.14(+2.72%)
Jun 15, 2018 5.301 5.254 5.269 7,156,952 -0.03(-0.60%)
Jun 14, 2018 5.275 5.354 5.254 5.301 2,933,047 +0.03(+0.60%)
Jun 13, 2018 5.269 5.328 5.248 5.269 3,937,421 +0.03(+0.51%)
Jun 12, 2018 5.169 5.248 5.163 5.243 2,641,123 +0.07(+1.33%)
Jun 11, 2018 5.073 5.185 5.073 5.174 3,403,970 +0.12(+2.31%)
Jun 08, 2018 5.047 5.084 5.041 5.057 1,196,278 +0.02(+0.42%)
Jun 07, 2018 5.036 5.068 5.028 5.036 2,154,261 +0.01(+0.11%)
Jun 06, 2018 5.031 5.031 1,567,659 +0.08(+1.71%)
Jun 05, 2018 5.004 5.010 4.912 4.946 1,385,000 -0.04(-0.85%)
Jun 04, 2018 5.020 5.036 4.983 4.988 1,192,975 -0.02(-0.32%)
Jun 01, 2018 5.079 5.089 5.004 5.004 10,297,000 -0.06(-1.26%)
May 31, 2018 5.052 5.079 5.015 5.068 1,863,344 +0.02(+0.31%)
May 30, 2018 5.068 5.083 5.036 5.052 976,812 +0.00(+0.00%)
May 29, 2018 5.004 5.068 5.004 5.052 2,172,434 +0.05(+0.95%)
May 25, 2018 5.004 5.004 5.004 0 -0.02(-0.32%)
May 24, 2018 5.010 5.031 4.999 5.020 1,280,283 +0.02(+0.32%)
May 23, 2018 4.983 5.004 4.967 5.004 954,063 -0.01(-0.11%)
May 22, 2018 4.973 5.020 4.957 5.010 2,271,907 +0.05(+1.07%)
May 21, 2018 4.914 4.967 4.906 4.957 1,885,196 +0.05(+0.97%)
May 18, 2018 4.909 4.928 4.893 4.909 1,132,987 +0.02(+0.32%)
May 17, 2018 4.840 4.920 4.840 4.893 2,207,884 +0.06(+1.21%)
May 16, 2018 4.771 4.859 4.731 4.835 9,593,063 -0.11(-2.25%)
May 15, 2018 4.920 4.962 4.904 4.946 1,635,398 +0.03(+0.54%)
May 14, 2018 4.930 4.977 4.914 4.920 1,826,662 +0.04(+0.87%)
May 11, 2018 4.877 4.893 4.856 4.877 1,505,815 +0.01(+0.21%)
May 10, 2018 4.903 4.903 4.856 4.867 1,712,659 -0.02(-0.42%)
May 09, 2018 4.887 4.906 4.867 4.887 1,294,579 +0.03(+0.64%)
May 08, 2018 4.851 4.872 4.831 4.856 2,120,498 +0.01(+0.21%)
May 07, 2018 4.733 4.846 4.733 4.846 3,807,108 +0.12(+2.51%)
May 04, 2018 4.542 4.738 4.516 4.727 3,870,139 +0.20(+4.33%)
May 03, 2018 4.526 4.531 4.490 4.531 1,036,931 +0.01(+0.11%)
May 02, 2018 4.500 4.531 4.490 4.526 735,016 +0.02(+0.46%)
May 01, 2018 4.516 4.526 4.480 4.506 526,795 -0.02(-0.34%)
Apr 30, 2018 4.542 4.544 4.500 4.521 715,322 -0.01(-0.23%)
Apr 27, 2018 4.495 4.542 4.493 4.531 783,373 +0.04(+0.80%)
Apr 26, 2018 4.475 4.511 4.451 4.495 739,777 +0.03(+0.69%)
Apr 25, 2018 4.464 4.475 4.433 4.464 529,829 +0.00(+0.00%)
Apr 24, 2018 4.500 4.500 4.454 4.464 617,407 -0.03(-0.69%)
Apr 23, 2018 4.475 4.516 4.454 4.495 704,049 +0.03(+0.69%)
Apr 20, 2018 4.454 4.480 4.438 4.464 558,525 +0.02(+0.46%)
Apr 19, 2018 4.464 4.475 4.438 4.444 510,602 -0.03(-0.58%)
Apr 18, 2018 4.480 4.495 4.467 4.469 489,137 -0.02(-0.46%)
Apr 17, 2018 4.490 4.495 4.459 4.490 538,194 +0.03(+0.58%)
Apr 16, 2018 4.438 4.480 4.433 4.464 480,343 +0.03(+0.58%)
Apr 13, 2018 4.490 4.495 4.428 4.438 1,068,177 -0.06(-1.26%)
Apr 12, 2018 4.485 4.511 4.469 4.495 439,347 +0.03(+0.58%)
Apr 11, 2018 4.495 4.508 4.462 4.469 731,393 -0.02(-0.46%)
Apr 10, 2018 4.537 4.539 4.485 4.490 917,853 -0.02(-0.34%)
Apr 09, 2018 4.511 4.549 4.506 4.506 547,186 +0.00(+0.00%)
Apr 06, 2018 4.526 4.542 4.495 4.506 717,586 -0.02(-0.46%)
Apr 05, 2018 4.531 4.547 4.516 4.526 944,139 -0.01(-0.23%)
Apr 04, 2018 4.506 4.547 4.500 4.537 976,078 +0.01(+0.23%)
Apr 03, 2018 4.516 4.529 4.498 4.526 1,297,256 +0.04(+0.80%)
Apr 02, 2018 4.547 4.557 4.475 4.490 982,184 -0.06(-1.36%)
Mar 29, 2018 4.552 4.552 4.552 0 +0.04(+0.80%)
Mar 28, 2018 4.526 4.542 4.490 4.516 665,413 +0.01(+0.11%)
Mar 27, 2018 4.526 4.542 4.495 4.511 728,574 -0.01(-0.23%)
Mar 26, 2018 4.542 4.562 4.506 4.521 938,357 +0.00(+0.00%)
Mar 23, 2018 4.562 4.578 4.511 4.521 1,253,645 -0.03(-0.57%)
Mar 22, 2018 4.578 4.598 4.537 4.547 1,167,748 -0.04(-0.79%)
Mar 21, 2018 4.567 4.619 4.562 4.583 853,168 +0.02(+0.45%)
Mar 20, 2018 4.552 4.583 4.544 4.562 594,904 +0.01(+0.11%)
Mar 19, 2018 4.583 4.588 4.537 4.557 1,455,625 -0.03(-0.56%)
Mar 16, 2018 4.567 4.598 4.552 4.583 907,384 +0.03(+0.57%)
Mar 15, 2018 4.567 4.573 4.529 4.557 672,959 +0.00(+0.00%)
Mar 14, 2018 4.547 4.580 4.537 4.557 1,296,045 +0.03(+0.68%)
Mar 13, 2018 4.583 4.609 4.521 4.526 1,316,505 -0.04(-0.90%)
Mar 12, 2018 4.516 4.573 4.506 4.567 2,220,659 +0.06(+1.26%)
Mar 09, 2018 4.469 4.521 4.454 4.511 1,853,153 +0.05(+1.16%)
Mar 08, 2018 4.387 4.469 4.387 4.459 1,362,230 +0.07(+1.65%)
Mar 07, 2018 4.433 4.366 4.387 3,985,936 +0.01(+0.12%)
Mar 06, 2018 4.356 4.387 4.334 4.382 1,435,072 +0.03(+0.69%)
Mar 05, 2018 4.316 4.387 4.316 4.351 2,528,827 +0.04(+0.93%)
Mar 02, 2018 4.341 4.372 4.301 4.311 2,293,664 -0.05(-1.04%)
Mar 01, 2018 4.331 4.364 4.316 4.356 1,265,116 +0.05(+1.05%)
Feb 28, 2018 4.331 4.356 4.311 4.311 1,695,701 -0.01(-0.12%)
Feb 27, 2018 4.351 4.362 4.301 4.316 1,487,405 -0.04(-0.81%)
Feb 26, 2018 4.326 4.382 4.306 4.351 2,974,266 +0.07(+1.53%)
Feb 23, 2018 4.306 4.382 4.222 4.286 1,788,188 +0.10(+2.41%)
Feb 22, 2018 4.251 4.251 4.180 4.185 1,070,456 -0.05(-1.19%)
Feb 21, 2018 4.226 4.266 4.210 4.236 868,918 +0.01(+0.24%)
Feb 20, 2018 4.246 4.255 4.180 4.226 916,237 -0.02(-0.47%)
Feb 16, 2018 4.246 4.246 4.246 0 +0.07(+1.57%)
Feb 15, 2018 4.175 4.190 4.145 4.180 572,998 +0.02(+0.48%)
Feb 14, 2018 4.130 4.178 4.120 4.160 732,031 +0.01(+0.12%)
Feb 13, 2018 4.074 4.170 4.074 4.155 834,880 +0.07(+1.60%)
Feb 12, 2018 4.069 4.095 4.004 4.090 835,807 +0.03(+0.74%)
Feb 09, 2018 4.049 4.074 4.019 4.059 1,020,929 +0.02(+0.50%)
Feb 08, 2018 4.059 4.077 4.034 4.039 802,984 -0.02(-0.50%)
Feb 07, 2018 4.054 4.069 4.034 4.059 581,510 +0.00(+0.00%)
Feb 06, 2018 4.009 4.080 3.999 4.059 1,549,107 +0.03(+0.62%)
Feb 05, 2018 4.059 4.062 3.974 4.034 1,391,243 -0.04(-0.87%)
Feb 02, 2018 4.074 4.100 4.064 4.069 950,341 -0.01(-0.12%)
Feb 01, 2018 4.105 4.130 4.064 4.074 787,636 -0.03(-0.74%)
Jan 31, 2018 4.130 4.154 4.080 4.105 1,320,977 -0.03(-0.73%)
Jan 30, 2018 4.185 4.200 4.125 4.135 1,700,050 -0.07(-1.56%)
Jan 29, 2018 4.266 4.266 4.185 4.200 1,028,980 -0.07(-1.53%)
Jan 26, 2018 4.306 4.311 4.256 4.266 518,507 -0.05(-1.05%)
Jan 25, 2018 4.296 4.311 4.281 4.311 413,722 +0.03(+0.59%)
Jan 24, 2018 4.296 4.306 4.271 4.286 697,161 +0.01(+0.12%)
Jan 23, 2018 4.215 4.291 4.215 4.281 475,011 +0.06(+1.31%)
Jan 22, 2018 4.236 4.251 4.226 4.226 715,462 -0.03(-0.59%)
Jan 19, 2018 4.231 4.251 4.215 4.251 1,184,964 +0.02(+0.48%)
Jan 18, 2018 4.266 4.268 4.221 4.231 1,452,537 -0.05(-1.06%)
Jan 17, 2018 4.276 4.296 4.251 4.276 518,727 +0.03(+0.59%)
Jan 16, 2018 4.281 4.304 4.251 4.251 916,309 -0.04(-0.82%)
Jan 12, 2018 4.286 4.286 4.286 0 -0.04(-0.82%)
Jan 11, 2018 4.291 4.326 4.271 4.321 611,382 +0.04(+0.94%)
Jan 10, 2018 4.281 999,314 -0.03(-0.70%)
Jan 09, 2018 4.351 4.356 4.306 4.311 1,423,431 -0.05(-1.15%)
Jan 08, 2018 4.311 4.372 4.301 4.362 876,054 +0.05(+1.17%)
Jan 05, 2018 4.321 4.326 4.291 4.311 573,105 +0.01(+0.12%)
Jan 04, 2018 4.316 4.362 4.291 4.306 733,431 -0.01(-0.23%)
Jan 03, 2018 4.362 4.422 4.306 4.316 1,718,047 -0.04(-0.81%)
Jan 02, 2018 4.351 4.356 4.321 4.351 889,806 +0.00(+0.00%)
Dec 29, 2017 4.351 4.351 4.351 0 -0.05(-1.03%)
Dec 28, 2017 4.356 4.402 4.346 4.397 511,259 +0.04(+0.93%)
Dec 27, 2017 4.351 4.372 4.326 4.356 628,348 +0.03(+0.58%)
Dec 26, 2017 4.351 4.377 4.326 4.331 510,233 -0.02(-0.46%)
Dec 22, 2017 4.362 4.437 4.351 4.351 874,642 +0.00(+0.00%)
Dec 21, 2017 4.356 4.397 4.336 4.351 849,493 -0.01(-0.12%)
Dec 20, 2017 4.311 4.382 4.309 4.356 864,319 +0.07(+1.53%)
Dec 19, 2017 4.362 4.402 4.291 4.291 1,530,310 -0.09(-1.96%)
Dec 18, 2017 4.432 4.452 4.356 4.377 1,135,550 -0.01(-0.23%)
Dec 15, 2017 4.336 4.407 4.336 4.387 3,360,671 +0.05(+1.04%)
Dec 14, 2017 4.346 4.372 4.286 4.341 2,604,356 +0.02(+0.47%)
Dec 13, 2017 4.356 4.392 4.306 4.321 3,977,468 -0.04(-0.92%)
Dec 12, 2017 4.377 4.397 4.351 4.362 1,454,562 -0.02(-0.46%)
Dec 11, 2017 4.341 4.387 4.341 4.382 995,214 +0.02(+0.46%)
Dec 08, 2017 4.372 4.417 4.361 4.362 1,800,923 -0.01(-0.23%)
Dec 07, 2017 4.341 4.374 4.336 4.372 449,749 +0.02(+0.35%)
Dec 06, 2017 4.351 4.364 4.334 4.356 513,267 +0.01(+0.12%)
Dec 05, 2017 4.356 4.372 4.341 4.351 549,298 -0.01(-0.12%)
Dec 04, 2017 4.382 4.397 4.346 4.356 1,271,839 +0.00(+0.00%)
Dec 01, 2017 4.341 4.367 4.321 4.356 831,254 +0.04(+0.82%)
Nov 30, 2017 4.377 4.377 4.316 4.321 1,363,352 -0.02(-0.35%)
Nov 29, 2017 4.377 4.377 4.306 4.336 939,684 -0.03(-0.69%)
Nov 28, 2017 4.377 4.382 4.336 4.367 447,321 +0.01(+0.12%)
Nov 27, 2017 4.407 4.417 4.362 4.362 965,763 -0.05(-1.03%)
Nov 24, 2017 4.412 4.417 4.392 4.407 335,944 +0.02(+0.34%)
Nov 22, 2017 4.367 4.397 4.336 4.392 923,361 +0.04(+0.81%)
Nov 21, 2017 4.346 4.372 4.321 4.356 744,725 +0.03(+0.70%)
Nov 20, 2017 4.291 4.336 4.271 4.326 736,012 +0.05(+1.06%)
Nov 17, 2017 4.246 4.286 4.231 4.281 496,086 +0.04(+0.83%)
Nov 16, 2017 4.160 4.266 4.150 4.246 1,106,896 +0.11(+2.68%)
Nov 15, 2017 4.145 4.160 4.110 4.135 658,030 -0.04(-0.85%)
Nov 14, 2017 4.215 4.231 4.130 4.170 937,395 -0.05(-1.08%)
Nov 13, 2017 4.211 4.235 4.181 4.215 1,782,110 +0.03(+0.82%)
Nov 10, 2017 4.161 4.230 4.151 4.181 1,259,218 +0.01(+0.24%)
Nov 09, 2017 4.117 4.171 4.087 4.171 1,231,001 +0.06(+1.56%)
Nov 08, 2017 4.112 4.137 4.063 4.107 1,194,483 -0.05(-1.18%)
Nov 07, 2017 4.191 4.191 4.127 4.156 944,265 -0.03(-0.82%)
Nov 06, 2017 4.240 4.240 4.156 4.191 909,485 -0.02(-0.47%)
Nov 03, 2017 4.176 4.280 4.156 4.211 1,480,000 +0.15(+3.64%)
Nov 02, 2017 4.038 4.073 4.019 4.063 588,334 +0.02(+0.49%)
Nov 01, 2017 4.063 4.092 4.023 4.043 515,494 -0.03(-0.73%)
Oct 31, 2017 4.058 4.083 4.030 4.073 746,086 +0.04(+0.98%)
Oct 30, 2017 4.073 4.084 4.015 4.033 449,978 -0.04(-1.09%)
Oct 27, 2017 4.063 4.083 4.004 4.078 428,163 +0.01(+0.24%)
Oct 26, 2017 4.092 4.122 4.058 4.068 707,959 -0.01(-0.24%)
Oct 25, 2017 4.097 4.127 4.063 4.078 466,956 -0.03(-0.72%)
Oct 24, 2017 4.122 4.132 4.102 4.107 1,069,474 -0.01(-0.24%)
Oct 23, 2017 4.137 4.142 4.092 4.117 618,316 -0.01(-0.36%)
Oct 20, 2017 4.147 4.151 4.127 4.132 483,089 -0.01(-0.36%)
Oct 19, 2017 4.156 4.161 4.117 4.147 899,441 -0.01(-0.35%)
Oct 18, 2017 4.156 4.171 4.132 4.161 481,146 +0.00(+0.00%)
Oct 17, 2017 4.112 4.201 4.112 4.161 1,048,577 +0.05(+1.20%)
Oct 16, 2017 4.112 4.147 4.102 4.112 1,031,705 +0.01(+0.36%)
Oct 13, 2017 4.112 4.117 4.090 4.097 600,532 +0.00(+0.00%)
Oct 12, 2017 4.102 4.117 4.087 4.097 1,096,528 -0.01(-0.24%)
Oct 11, 2017 4.142 4.156 4.107 4.107 989,582 -0.04(-0.95%)
Oct 10, 2017 4.151 4.161 4.132 4.147 343,806 +0.00(+0.12%)
Oct 09, 2017 4.142 4.159 4.132 4.142 272,467 +0.00(+0.00%)
Oct 06, 2017 4.161 4.161 4.122 4.142 332,932 -0.02(-0.47%)
Oct 05, 2017 4.137 4.186 4.137 4.161 498,465 +0.02(+0.60%)
Oct 04, 2017 4.132 4.156 4.112 4.137 321,191 +0.00(+0.12%)
Oct 03, 2017 4.107 4.147 4.102 4.132 523,232 +0.02(+0.60%)
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.