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 30, 2009 0.9582 0.9582 0.8848 0.9071 623,491 -0.03(-3.07%)
Sep 29, 2009 0.9582 0.9902 0.9167 0.9359 444,007 -0.01(-0.68%)
Sep 28, 2009 0.8943 0.9774 0.8943 0.9422 742,794 +0.06(+6.50%)
Sep 25, 2009 0.8688 0.9422 0.8656 0.8848 1,280,892 -0.00(-0.36%)
Sep 24, 2009 1.016 1.016 0.8752 0.8879 2,353,689 -0.11(-11.46%)
Sep 23, 2009 1.025 1.150 0.9742 1.003 3,768,997 -0.03(-3.09%)
Sep 22, 2009 0.8336 1.038 0.8336 1.035 5,289,054 +0.22(+27.56%)
Sep 21, 2009 0.8720 0.8720 0.7921 0.8113 1,003,301 -0.05(-5.58%)
Sep 18, 2009 0.8496 0.8752 0.7570 0.8592 1,943,879 +0.01(+1.51%)
Sep 17, 2009 0.6771 0.8464 0.6771 0.8464 4,239,391 +0.21(+33.16%)
Sep 16, 2009 0.6707 0.6803 0.6356 0.6356 893,424 -0.02(-2.45%)
Sep 15, 2009 0.5909 0.6835 0.5909 0.6516 1,575,105 +0.05(+8.51%)
Sep 14, 2009 0.5941 0.6037 0.5909 0.6005 156,403 +0.00(+0.00%)
Sep 11, 2009 0.6069 0.6132 0.5813 0.6005 386,559 -0.01(-1.05%)
Sep 10, 2009 0.6069 0.6165 0.5973 0.6069 379,612 -0.00(-0.52%)
Sep 09, 2009 0.6005 0.6165 0.6005 0.6100 481,837 -0.00(-0.53%)
Sep 08, 2009 0.6069 0.6228 0.6069 0.6133 225,275 +0.01(+2.13%)
Sep 04, 2009 0.6228 0.6292 0.5877 0.6005 221,468 +0.00(+0.00%)
Sep 03, 2009 0.6005 0.6165 0.5877 0.6005 220,278 +0.02(+2.73%)
Sep 02, 2009 0.5941 0.5973 0.5749 0.5845 748,358 -0.02(-2.66%)
Sep 01, 2009 0.6260 0.6452 0.5941 0.6005 609,581 -0.02(-3.09%)
Aug 31, 2009 0.6580 0.6580 0.5909 0.6196 603,410 -0.04(-5.83%)
Aug 28, 2009 0.6484 0.7155 0.6388 0.6580 2,052,312 +0.03(+4.04%)
Aug 27, 2009 0.6229 0.6484 0.6069 0.6324 590,267 +0.00(+0.51%)
Aug 26, 2009 0.6452 0.6676 0.6069 0.6292 497,885 -0.02(-2.48%)
Aug 25, 2009 0.6069 0.6612 0.6005 0.6452 1,139,708 +0.04(+6.32%)
Aug 24, 2009 0.5749 0.6196 0.5749 0.6069 475,710 +0.03(+5.56%)
Aug 21, 2009 0.5845 0.6228 0.5653 0.5749 435,297 -0.02(-2.70%)
Aug 20, 2009 0.6005 0.6069 0.5813 0.5909 243,155 +0.00(+0.00%)
Aug 19, 2009 0.6165 0.6260 0.5877 0.5909 210,914 -0.04(-5.61%)
Aug 18, 2009 0.5781 0.6260 0.5781 0.6260 359,500 +0.03(+5.82%)
Aug 17, 2009 0.6005 0.6133 0.5749 0.5916 486,257 -0.03(-4.53%)
Aug 14, 2009 0.6707 0.6739 0.6196 0.6196 640,676 -0.05(-8.06%)
Aug 13, 2009 0.6739 0.6867 0.6644 0.6739 300,869 +0.00(+0.00%)
Aug 12, 2009 0.7027 0.7027 0.6739 0.6739 556,917 -0.03(-4.09%)
Aug 11, 2009 0.6644 0.7027 0.6165 0.7027 856,396 +0.04(+5.26%)
Aug 10, 2009 0.6356 0.7250 0.6325 0.6676 1,295,476 +0.01(+1.95%)
Aug 07, 2009 0.6771 0.6771 0.5813 0.6548 1,930,194 -0.01(-1.91%)
Aug 06, 2009 0.6771 0.7314 0.6196 0.6676 2,085,527 -0.01(-1.42%)
Aug 05, 2009 0.6165 0.6963 0.6069 0.6771 2,928,774 +0.09(+15.85%)
Aug 04, 2009 0.5685 0.6133 0.5494 0.5845 913,521 +0.02(+3.97%)
Aug 03, 2009 0.5909 0.5998 0.5558 0.5622 385,723 -0.02(-2.76%)
Jul 31, 2009 0.6069 0.6165 0.5749 0.5781 326,833 -0.02(-3.72%)
Jul 30, 2009 0.5749 0.6260 0.5749 0.6005 617,257 +0.03(+5.03%)
Jul 29, 2009 0.6101 0.6324 0.5590 0.5717 842,595 -0.06(-9.60%)
Jul 28, 2009 0.5749 0.6324 0.5749 0.6324 993,173 +0.06(+11.24%)
Jul 27, 2009 0.5270 0.5781 0.5206 0.5685 759,801 +0.04(+8.54%)
Jul 24, 2009 0.4887 0.5302 0.4855 0.5238 616,800 +0.02(+3.14%)
Jul 23, 2009 0.4951 0.5302 0.4926 0.5079 419,139 +0.01(+2.58%)
Jul 22, 2009 0.5015 0.5110 0.4951 0.4951 141,350 -0.01(-1.27%)
Jul 21, 2009 0.5110 0.5206 0.5015 0.5015 144,603 -0.01(-1.26%)
Jul 20, 2009 0.5494 0.5574 0.5079 0.5079 235,397 -0.04(-7.38%)
Jul 17, 2009 0.5238 0.5685 0.5238 0.5483 310,405 -0.00(-0.20%)
Jul 16, 2009 0.5015 0.5494 0.4983 0.5494 476,427 +0.05(+9.55%)
Jul 15, 2009 0.4983 0.5238 0.4855 0.5015 1,020,404 +0.00(+0.64%)
Jul 14, 2009 0.4791 0.5302 0.4791 0.4983 655,835 +0.01(+2.63%)
Jul 13, 2009 0.4858 0.4919 0.4855 0.4855 380,567 +0.01(+1.33%)
Jul 10, 2009 0.4791 0.4887 0.4791 0.4791 202,007 -0.01(-1.96%)
Jul 09, 2009 0.4855 0.5043 0.4823 0.4887 225,325 -0.00(-0.65%)
Jul 08, 2009 0.4983 0.5142 0.4823 0.4919 422,896 -0.02(-4.35%)
Jul 07, 2009 0.5142 0.5314 0.5015 0.5142 558,730 -0.02(-4.17%)
Jul 06, 2009 0.5653 0.5653 0.5270 0.5366 392,236 -0.02(-2.89%)
Jul 02, 2009 0.6101 0.6101 0.5430 0.5526 667,983 -0.06(-9.42%)
Jul 01, 2009 0.5749 0.6452 0.5622 0.6101 1,893,870 +0.05(+9.14%)
Jun 30, 2009 0.5494 0.5653 0.5206 0.5590 524,820 +0.02(+4.17%)
Jun 29, 2009 0.5526 0.5717 0.5174 0.5366 1,607,794 +0.00(+0.00%)
Jun 26, 2009 0.6452 0.6452 0.5270 0.5366 6,623,458 -0.11(-16.83%)
Jun 25, 2009 0.6037 0.6484 0.5781 0.6452 557,121 +0.08(+14.12%)
Jun 24, 2009 0.5973 0.6069 0.5590 0.5653 558,993 -0.01(-1.67%)
Jun 23, 2009 0.5653 0.6005 0.5653 0.5749 432,254 +0.00(+0.56%)
Jun 22, 2009 0.6388 0.6388 0.5590 0.5717 700,938 -0.07(-10.50%)
Jun 19, 2009 0.6420 0.6487 0.6292 0.6388 392,261 +0.01(+1.52%)
Jun 18, 2009 0.6548 0.6676 0.6292 0.6292 481,762 -0.03(-3.90%)
Jun 17, 2009 0.6427 0.6548 0.5909 0.6548 436,239 +0.01(+1.99%)
Jun 16, 2009 0.6228 0.6516 0.6005 0.6420 886,806 +0.00(+0.00%)
Jun 15, 2009 0.6867 0.6995 0.5781 0.6420 1,373,915 -0.08(-10.67%)
Jun 12, 2009 0.6612 0.7953 0.6580 0.7187 3,235,698 +0.06(+9.22%)
Jun 11, 2009 0.5206 0.6867 0.5083 0.6580 2,599,336 +0.14(+27.95%)
Jun 10, 2009 0.5430 0.5430 0.5110 0.5142 545,596 -0.02(-4.17%)
Jun 09, 2009 0.5622 0.5622 0.5270 0.5366 423,209 -0.01(-1.18%)
Jun 08, 2009 0.5558 0.5685 0.5270 0.5430 612,711 -0.01(-2.30%)
Jun 05, 2009 0.5749 0.5845 0.5526 0.5558 626,625 -0.01(-1.69%)
Jun 04, 2009 0.5110 0.5749 0.5110 0.5653 1,115,190 +0.04(+8.59%)
Jun 03, 2009 0.5430 0.5430 0.5174 0.5206 294,742 -0.02(-2.98%)
Jun 02, 2009 0.5462 0.5462 0.5206 0.5366 466,981 -0.01(-1.75%)
Jun 01, 2009 0.5110 0.5558 0.5110 0.5462 788,567 +0.05(+9.62%)
May 29, 2009 0.5877 0.6228 0.4983 0.4983 2,295,787 -0.08(-14.29%)
May 28, 2009 0.6005 0.6005 0.5590 0.5813 614,581 -0.00(-0.55%)
May 27, 2009 0.6005 0.6005 0.5717 0.5845 426,249 -0.02(-2.66%)
May 26, 2009 0.5717 0.6165 0.5590 0.6005 532,368 +0.02(+3.87%)
May 22, 2009 0.5813 0.6069 0.5590 0.5781 396,688 +0.00(+0.00%)
May 21, 2009 0.6165 0.6228 0.5590 0.5781 933,562 -0.05(-7.65%)
May 20, 2009 0.6324 0.7570 0.6133 0.6260 1,887,058 +0.01(+1.55%)
May 19, 2009 0.5973 0.6707 0.5813 0.6165 780,624 +0.00(+0.00%)
May 18, 2009 0.6356 0.6356 0.5526 0.6165 650,551 +0.06(+11.56%)
May 15, 2009 0.6196 0.6196 0.5430 0.5526 716,539 -0.05(-8.95%)
May 14, 2009 0.5558 0.6707 0.5270 0.6069 765,743 +0.04(+7.34%)
May 13, 2009 0.6803 0.6867 0.5558 0.5653 1,514,862 -0.13(-18.81%)
May 12, 2009 0.8209 0.8209 0.6867 0.6963 766,914 -0.10(-12.45%)
May 11, 2009 0.7634 0.8273 0.7027 0.7953 1,125,992 +0.03(+3.75%)
May 08, 2009 1.070 1.070 0.7091 0.7666 2,773,529 -0.22(-22.58%)
May 07, 2009 1.076 1.166 0.9422 0.9902 1,291,534 -0.03(-3.12%)
May 06, 2009 1.134 1.179 0.9582 1.022 1,424,600 -0.12(-10.36%)
May 05, 2009 1.287 1.294 0.9614 1.140 4,371,640 -0.12(-9.39%)
May 04, 2009 1.112 1.351 1.054 1.258 2,416,674 +0.22(+21.60%)
May 01, 2009 0.8816 1.076 0.8752 1.035 1,964,323 +0.14(+15.30%)
Apr 30, 2009 0.8592 0.9742 0.8368 0.8975 1,887,346 +0.09(+10.63%)
Apr 29, 2009 0.6228 0.8560 0.6228 0.8113 1,953,488 +0.20(+33.68%)
Apr 28, 2009 0.5206 0.6069 0.4951 0.6069 1,099,452 +0.08(+14.46%)
Apr 27, 2009 0.4727 0.5877 0.4727 0.5302 1,086,008 +0.06(+12.16%)
Apr 24, 2009 0.4312 0.5398 0.4312 0.4727 1,164,842 +0.04(+9.63%)
Apr 23, 2009 0.4280 0.4376 0.4184 0.4312 324,269 +0.00(+0.75%)
Apr 22, 2009 0.3993 0.4344 0.3993 0.4280 296,169 +0.01(+2.29%)
Apr 21, 2009 0.4472 0.4472 0.3961 0.4184 458,932 -0.02(-3.68%)
Apr 20, 2009 0.4024 0.4344 0.4024 0.4344 714,100 +0.02(+3.82%)
Apr 17, 2009 0.3737 0.4216 0.3545 0.4184 1,223,905 +0.04(+10.08%)
Apr 16, 2009 0.4024 0.4056 0.3513 0.3801 652,570 -0.00(-0.83%)
Apr 15, 2009 0.4088 0.4088 0.3609 0.3833 444,254 +0.01(+3.45%)
Apr 14, 2009 0.3290 0.4312 0.3290 0.3705 2,056,686 +0.04(+12.62%)
Apr 13, 2009 0.3006 0.3386 0.3006 0.3290 966,989 +0.01(+3.00%)
Apr 09, 2009 0.2683 0.3194 0.2651 0.3194 672,341 +0.06(+23.46%)
Apr 08, 2009 0.2555 0.2843 0.2523 0.2587 376,425 +0.01(+3.85%)
Apr 07, 2009 0.2715 0.2715 0.2491 0.2491 542,002 -0.01(-2.50%)
Apr 06, 2009 0.2875 0.2875 0.2523 0.2555 615,470 -0.03(-9.09%)
Apr 03, 2009 0.2715 0.2875 0.2523 0.2811 361,779 +0.01(+4.76%)
Apr 02, 2009 0.2491 0.2683 0.2396 0.2683 808,163 +0.04(+15.07%)
Apr 01, 2009 0.2555 0.2555 0.2204 0.2332 555,671 +0.00(+1.39%)
Mar 31, 2009 0.2459 0.2619 0.2236 0.2300 841,944 -0.01(-4.00%)
Mar 30, 2009 0.2875 0.3066 0.2396 0.2396 698,531 -0.10(-29.25%)
Mar 26, 2009 0.3673 0.3737 0.3194 0.3386 683,146 -0.01(-3.64%)
Mar 25, 2009 0.3673 0.3833 0.3290 0.3513 465,941 -0.00(-0.90%)
Mar 24, 2009 0.3833 0.3833 0.3513 0.3545 264,175 -0.01(-3.48%)
Mar 23, 2009 0.3673 0.3769 0.3545 0.3673 474,507 +0.04(+13.86%)
Mar 20, 2009 0.3833 0.4376 0.3226 0.3226 1,306,909 -0.03(-9.01%)
Mar 19, 2009 0.3769 0.3865 0.3354 0.3545 316,138 +0.00(+0.00%)
Mar 18, 2009 0.3162 0.3545 0.3066 0.3545 558,198 +0.04(+12.12%)
Mar 17, 2009 0.3386 0.3450 0.3002 0.3162 335,514 -0.03(-7.48%)
Mar 16, 2009 0.4152 0.4312 0.3354 0.3418 491,655 -0.05(-12.30%)
Mar 13, 2009 0.3673 0.4434 0.3673 0.3897 0 +0.03(+7.96%)
Mar 12, 2009 0.2523 0.3641 0.2491 0.3609 691,925 +0.09(+34.52%)
Mar 11, 2009 0.2236 0.2779 0.2076 0.2683 343,623 +0.05(+23.53%)
Mar 10, 2009 0.1948 0.2396 0.1948 0.2172 255,547 +0.02(+9.68%)
Mar 09, 2009 0.1853 0.2044 0.1853 0.1980 389,280 -0.01(-4.62%)
Mar 06, 2009 0.2140 0.2140 0.1916 0.2076 0 +0.01(+4.48%)
Mar 05, 2009 0.2555 0.2555 0.1948 0.1987 263,584 -0.02(-9.84%)
Mar 04, 2009 0.2172 0.2268 0.2108 0.2204 715,932 +0.04(+18.97%)
Mar 02, 2009 0.1916 0.1964 0.1789 0.1853 427,035 +0.00(+0.00%)
Feb 27, 2009 0.2108 0.2364 0.1853 0.1853 0 -0.03(-14.71%)
Feb 26, 2009 0.2459 0.2523 0.2172 0.2172 804,534 -0.02(-9.33%)
Feb 25, 2009 0.2747 0.2747 0.2268 0.2396 919,824 -0.04(-13.79%)
Feb 24, 2009 0.2747 0.2791 0.2619 0.2779 933,508 +0.00(+0.00%)
Feb 23, 2009 0.3002 0.3162 0.2779 0.2779 568,019 -0.01(-2.25%)
Feb 20, 2009 0.3034 0.3133 0.2715 0.2843 805,439 -0.02(-6.32%)
Feb 19, 2009 0.3993 0.3993 0.2715 0.3034 2,373,397 -0.10(-24.00%)
Feb 18, 2009 0.4663 0.5047 0.3993 0.3993 402,311 -0.05(-11.97%)
Feb 17, 2009 0.4791 0.4791 0.4536 0.4536 369,199 -0.03(-5.96%)
Feb 13, 2009 0.4951 0.5270 0.4791 0.4823 216,922 -0.01(-1.95%)
Feb 12, 2009 0.4759 0.4951 0.4759 0.4919 183,701 +0.01(+1.32%)
Feb 11, 2009 0.5015 0.5174 0.4791 0.4855 255,509 -0.01(-1.30%)
Feb 10, 2009 0.5590 0.5749 0.4823 0.4919 493,133 -0.06(-10.98%)
Feb 09, 2009 0.5174 0.5526 0.5079 0.5526 345,320 +0.05(+9.49%)
Feb 06, 2009 0.4791 0.5430 0.4727 0.5047 459,379 +0.02(+4.64%)
Feb 05, 2009 0.5142 0.5142 0.4695 0.4823 373,041 -0.04(-7.36%)
Feb 04, 2009 0.6005 0.6005 0.5047 0.5206 443,337 -0.07(-11.89%)
Feb 03, 2009 0.5590 0.5909 0.5142 0.5909 479,971 +0.04(+6.32%)
Feb 02, 2009 0.5941 0.5973 0.5430 0.5558 362,133 -0.01(-2.25%)
Jan 30, 2009 0.6388 0.6739 0.5653 0.5685 0 -0.08(-12.32%)
Jan 29, 2009 0.6420 0.6995 0.6101 0.6484 507,863 +0.00(+0.50%)
Jan 28, 2009 0.5877 0.6484 0.5877 0.6452 795,442 +0.04(+6.88%)
Jan 27, 2009 0.7378 0.7378 0.5781 0.6037 1,232,509 -0.11(-15.62%)
Jan 26, 2009 0.6867 0.8305 0.6867 0.7155 366,409 +0.03(+4.19%)
Jan 23, 2009 0.7059 0.7059 0.6771 0.6867 348,874 -0.03(-4.02%)
Jan 22, 2009 0.7474 0.7506 0.7059 0.7155 200,291 -0.05(-6.67%)
Jan 21, 2009 0.7602 0.7985 0.6899 0.7666 514,576 +0.01(+0.84%)
Jan 20, 2009 0.9103 0.9103 0.7602 0.7602 368,438 -0.09(-10.53%)
Jan 16, 2009 0.9806 0.9870 0.8368 0.8496 451,142 -0.09(-9.83%)
Jan 15, 2009 0.8784 1.054 0.8528 0.9422 930,816 +0.06(+6.50%)
Jan 14, 2009 0.9263 0.9327 0.8752 0.8848 440,478 -0.03(-3.48%)
Jan 13, 2009 0.8752 0.9263 0.8752 0.9167 154,337 +0.04(+4.36%)
Jan 12, 2009 0.9231 0.9640 0.8752 0.8784 491,458 -0.04(-4.18%)
Jan 09, 2009 0.9646 1.009 0.9071 0.9167 354,606 -0.04(-4.65%)
Jan 08, 2009 0.9518 0.9646 0.8943 0.9614 464,746 +0.00(+0.00%)
Jan 07, 2009 1.051 1.054 0.9390 0.9614 726,179 -0.11(-10.42%)
Jan 06, 2009 1.118 1.118 1.028 1.073 575,189 -0.02(-1.75%)
Jan 05, 2009 0.9933 1.112 0.9933 1.092 822,524 +0.08(+7.89%)
Jan 02, 2009 0.9582 1.038 0.9295 1.013 0 +0.07(+7.46%)
Jan 01, 2009 0.8464 0.9582 0.7985 0.9422 0 +0.00(+0.00%)
Dec 31, 2008 0.8464 0.9582 0.7985 0.9422 871,612 +0.09(+10.49%)
Dec 30, 2008 0.8049 0.8911 0.7857 0.8528 598,751 +0.07(+8.98%)
Dec 29, 2008 0.9390 0.9422 0.7538 0.7825 896,496 -0.16(-17.23%)
Dec 26, 2008 1.006 1.022 0.9103 0.9454 377,264 -0.06(-6.03%)
Dec 24, 2008 1.051 1.054 0.9965 1.006 210,620 +0.00(+0.32%)
Dec 23, 2008 1.028 1.028 0.9742 1.003 435,187 +0.01(+0.64%)
Dec 22, 2008 1.016 1.038 0.9582 0.9965 573,786 +0.03(+2.97%)
Dec 19, 2008 0.8496 1.016 0.8496 0.9678 944,241 +0.10(+11.40%)
Dec 18, 2008 0.8560 0.9263 0.8145 0.8688 503,336 +0.00(+0.00%)
Dec 17, 2008 0.8848 0.9422 0.7985 0.8688 659,646 -0.00(-0.37%)
Dec 16, 2008 0.7666 0.8937 0.7602 0.8720 540,064 +0.11(+15.19%)
Dec 15, 2008 0.7793 0.8111 0.7250 0.7570 389,045 -0.03(-4.05%)
Dec 12, 2008 0.7187 0.7889 0.7187 0.7889 357,352 +0.07(+9.78%)
Dec 11, 2008 0.7921 0.8368 0.7187 0.7187 431,884 -0.09(-10.71%)
Dec 10, 2008 0.8305 0.8496 0.7602 0.8049 468,612 -0.01(-0.79%)
Dec 09, 2008 0.8624 0.8784 0.7825 0.8113 451,249 -0.04(-5.22%)
Dec 08, 2008 0.8496 0.8624 0.8145 0.8560 542,612 +0.06(+7.20%)
Dec 05, 2008 0.8528 0.8720 0.7123 0.7985 615,952 -0.05(-6.37%)
Dec 04, 2008 0.9103 0.9582 0.8496 0.8528 376,970 -0.07(-7.61%)
Dec 03, 2008 0.8624 0.9774 0.8183 0.9231 434,004 +0.05(+5.86%)
Dec 02, 2008 0.8049 0.9167 0.7698 0.8720 534,212 +0.12(+15.68%)
Dec 01, 2008 0.8911 0.8911 0.7506 0.7538 663,619 -0.12(-13.55%)
Nov 28, 2008 0.8464 0.8943 0.7793 0.8720 460,472 +0.08(+9.64%)
Nov 26, 2008 0.7825 0.8273 0.6867 0.7953 946,445 -0.05(-6.04%)
Nov 25, 2008 0.6196 0.8464 0.6069 0.8464 933,502 +0.23(+36.60%)
Nov 24, 2008 0.6069 0.6516 0.5781 0.6196 711,492 +0.03(+4.30%)
Nov 21, 2008 0.6037 0.6867 0.5653 0.5941 1,018,776 -0.11(-15.45%)
Nov 20, 2008 0.8720 0.9103 0.5781 0.7027 2,119,456 -0.20(-22.54%)
Nov 19, 2008 1.182 1.185 0.7762 0.9071 1,758,531 -0.36(-28.46%)
Nov 18, 2008 1.156 1.268 1.038 1.268 1,178,755 +0.12(+10.28%)
Nov 17, 2008 1.214 1.322 1.118 1.150 491,417 -0.10(-7.69%)
Nov 14, 2008 1.354 1.354 1.172 1.246 730,690 -0.16(-11.16%)
Nov 13, 2008 1.310 1.402 1.038 1.402 1,342,682 +0.08(+5.78%)
Nov 12, 2008 1.265 1.338 1.105 1.326 1,465,044 -0.02(-1.19%)
Nov 11, 2008 1.373 1.399 1.278 1.341 1,352,541 +0.03(+2.19%)
Nov 10, 2008 1.437 1.565 1.310 1.313 914,583 -0.09(-6.59%)
Nov 07, 2008 1.405 1.581 1.383 1.405 907,360 -0.01(-0.90%)
Nov 06, 2008 1.578 1.581 1.405 1.418 689,185 -0.10(-6.72%)
Nov 05, 2008 1.613 1.709 1.447 1.520 1,135,782 -0.04(-2.86%)
Nov 04, 2008 1.559 1.565 1.357 1.565 2,049,635 +0.12(+8.65%)
Nov 03, 2008 1.284 1.837 1.214 1.441 3,157,015 +0.29(+25.28%)
Oct 31, 2008 1.092 1.198 1.086 1.150 2,226,170 +0.04(+3.75%)
Oct 30, 2008 1.121 1.217 1.076 1.108 1,314,032 +0.03(+2.36%)
Oct 29, 2008 1.287 1.294 1.013 1.083 2,127,903 -0.19(-15.04%)
Oct 28, 2008 1.246 1.338 0.9167 1.274 2,172,151 +0.04(+3.64%)
Oct 27, 2008 1.357 1.415 1.230 1.230 577,480 -0.12(-8.77%)
Oct 24, 2008 1.313 1.402 1.278 1.348 645,657 -0.07(-4.74%)
Oct 23, 2008 1.520 1.543 1.310 1.415 2,270,775 -0.09(-5.95%)
Oct 22, 2008 1.556 1.587 1.501 1.504 382,142 -0.09(-5.61%)
Oct 21, 2008 1.661 1.693 1.565 1.594 524,707 -0.09(-5.31%)
Oct 20, 2008 1.856 1.996 1.661 1.683 622,495 +0.01(+0.57%)
Oct 17, 2008 1.754 1.754 1.629 1.674 773,583 -0.05(-3.14%)
Oct 16, 2008 1.556 1.757 1.517 1.728 856,612 +0.23(+15.11%)
Oct 15, 2008 1.770 1.770 1.501 1.501 555,120 -0.27(-15.16%)
Oct 14, 2008 2.038 2.204 1.613 1.770 1,168,821 -0.07(-3.82%)
Oct 13, 2008 1.843 2.389 1.613 1.840 1,474,528 +0.16(+9.71%)
Oct 10, 2008 1.466 1.677 1.294 1.677 2,090,734 +0.19(+12.90%)
Oct 09, 2008 2.137 2.137 1.402 1.485 1,270,636 -0.47(-24.02%)
Oct 08, 2008 2.076 2.095 1.757 1.955 1,382,259 -0.20(-9.33%)
Oct 07, 2008 2.766 2.932 2.144 2.156 1,047,123 -0.62(-22.24%)
Oct 06, 2008 2.935 2.974 2.555 2.772 734,532 -0.29(-9.58%)
Oct 03, 2008 3.069 3.274 2.958 3.066 457,823 +0.06(+2.13%)
Oct 02, 2008 3.153 3.226 2.954 3.002 402,696 -0.16(-4.95%)
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.