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 (%)
Jan 31, 2013 2.456 2.480 2.416 2.466 279,343 +0.01(+0.56%)
Jan 30, 2013 2.401 2.466 2.397 2.452 269,285 +0.00(+0.00%)
Jan 29, 2013 2.380 2.470 2.370 2.452 473,261 +0.03(+1.14%)
Jan 28, 2013 2.463 2.480 2.369 2.425 679,551 -0.04(-1.55%)
Jan 25, 2013 2.473 2.490 2.449 2.463 339,411 +0.00(+0.00%)
Jan 24, 2013 2.456 2.487 2.436 2.463 322,053 +0.02(+0.85%)
Jan 23, 2013 2.480 2.480 2.421 2.442 751,799 -0.02(-0.84%)
Jan 22, 2013 2.477 2.491 2.452 2.463 664,046 -0.01(-0.56%)
Jan 18, 2013 2.494 2.504 2.459 2.477 721,653 -0.00(-0.14%)
Jan 17, 2013 2.425 2.542 2.425 2.480 1,300,786 +0.04(+1.85%)
Jan 16, 2013 2.470 2.470 2.421 2.435 365,485 -0.03(-1.12%)
Jan 15, 2013 2.407 2.489 2.384 2.463 480,018 +0.06(+2.45%)
Jan 14, 2013 2.366 2.508 2.331 2.404 1,453,039 +0.02(+1.02%)
Jan 11, 2013 2.317 2.383 2.317 2.380 630,917 +0.06(+2.69%)
Jan 10, 2013 2.338 2.338 2.304 2.317 374,852 -0.01(-0.30%)
Jan 09, 2013 2.328 2.361 2.321 2.324 552,780 +0.00(+0.00%)
Jan 08, 2013 2.266 2.352 2.266 2.324 495,358 +0.06(+2.44%)
Jan 07, 2013 2.283 2.335 2.214 2.269 1,005,698 +0.00(+0.00%)
Jan 04, 2013 2.145 2.380 2.127 2.269 923,051 +0.12(+5.81%)
Jan 03, 2013 2.089 2.179 2.072 2.145 639,287 +0.06(+2.65%)
Jan 02, 2013 2.082 2.120 2.065 2.089 703,578 +0.02(+0.83%)
Dec 31, 2012 2.068 2.120 2.058 2.072 807,460 -0.00(-0.17%)
Dec 28, 2012 2.079 2.096 2.068 2.075 129,115 -0.02(-1.15%)
Dec 27, 2012 2.106 2.106 2.075 2.100 111,551 +0.01(+0.33%)
Dec 26, 2012 2.075 2.100 2.065 2.093 173,955 +0.03(+1.34%)
Dec 24, 2012 2.051 2.075 2.046 2.065 107,455 +0.00(+0.00%)
Dec 21, 2012 2.117 2.151 2.065 2.065 409,603 -0.03(-1.32%)
Dec 20, 2012 2.072 2.106 2.065 2.093 440,113 +0.04(+1.85%)
Dec 19, 2012 2.048 2.089 2.048 2.055 832,988 +0.03(+1.54%)
Dec 18, 2012 1.996 2.037 1.981 2.023 539,334 +0.03(+1.56%)
Dec 17, 2012 1.972 2.023 1.958 1.992 772,331 +0.03(+1.77%)
Dec 14, 2012 1.975 1.979 1.947 1.958 296,516 -0.01(-0.70%)
Dec 13, 2012 1.954 1.989 1.913 1.972 969,773 +0.04(+1.97%)
Dec 12, 2012 1.833 1.958 1.830 1.934 2,633,794 +0.11(+6.27%)
Dec 11, 2012 1.757 1.823 1.757 1.819 359,718 +0.06(+3.54%)
Dec 10, 2012 1.792 1.792 1.750 1.757 366,237 -0.03(-1.55%)
Dec 07, 2012 1.774 1.785 1.757 1.785 325,135 +0.01(+0.78%)
Dec 06, 2012 1.781 1.795 1.771 1.771 100,108 -0.01(-0.58%)
Dec 05, 2012 1.794 1.795 1.778 1.781 77,604 -0.02(-0.96%)
Dec 04, 2012 1.812 1.812 1.785 1.799 74,392 -0.04(-2.07%)
Nov 30, 2012 1.816 1.837 1.792 1.837 287,502 +0.04(+2.12%)
Nov 29, 2012 1.806 1.816 1.785 1.799 361,791 +0.02(+1.17%)
Nov 28, 2012 1.788 1.799 1.774 1.778 135,909 -0.02(-0.96%)
Nov 27, 2012 1.799 1.819 1.777 1.795 189,044 -0.01(-0.77%)
Nov 26, 2012 1.802 1.837 1.788 1.809 324,267 +0.01(+0.58%)
Nov 23, 2012 1.785 1.809 1.785 1.799 90,634 +0.01(+0.39%)
Nov 21, 2012 1.778 1.806 1.768 1.792 318,699 +0.03(+1.77%)
Nov 20, 2012 1.743 1.768 1.729 1.761 219,108 +0.00(+0.20%)
Nov 19, 2012 1.774 1.802 1.729 1.757 379,247 +0.01(+0.79%)
Nov 16, 2012 1.674 1.774 1.633 1.743 695,258 +0.05(+3.07%)
Nov 15, 2012 1.735 1.735 1.678 1.691 871,302 -0.02(-1.38%)
Nov 14, 2012 1.759 1.800 1.715 1.715 510,897 -0.06(-3.24%)
Nov 13, 2012 1.796 1.859 1.773 1.773 626,637 -0.04(-2.24%)
Nov 12, 2012 1.827 1.864 1.803 1.813 273,001 -0.01(-0.37%)
Nov 09, 2012 1.796 1.840 1.796 1.820 285,172 +0.04(+2.28%)
Nov 08, 2012 1.796 1.796 1.779 1.779 345,157 -0.01(-0.38%)
Nov 07, 2012 1.823 1.827 1.779 1.786 519,978 -0.05(-2.58%)
Nov 06, 2012 1.830 1.864 1.823 1.833 477,111 +0.00(+0.19%)
Nov 05, 2012 1.874 1.874 1.820 1.830 400,312 -0.02(-0.92%)
Nov 02, 2012 1.884 1.884 1.800 1.847 663,671 -0.03(-1.80%)
Nov 01, 2012 1.871 1.884 1.850 1.881 190,346 +0.02(+1.09%)
Oct 31, 2012 1.840 1.864 1.840 1.861 116,969 +0.03(+1.85%)
Oct 26, 2012 1.847 1.827 1.827 1.827 256,885 -0.01(-0.55%)
Oct 25, 2012 1.861 1.861 1.827 1.837 188,197 -0.01(-0.55%)
Oct 24, 2012 1.847 1.861 1.827 1.847 273,690 +0.02(+1.30%)
Oct 23, 2012 1.857 1.857 1.820 1.823 350,661 -0.04(-2.00%)
Oct 19, 2012 1.884 1.884 1.854 1.861 399,005 -0.02(-1.08%)
Oct 18, 2012 1.877 1.882 1.867 1.881 435,191 +0.00(+0.18%)
Oct 17, 2012 1.877 1.891 1.867 1.877 418,643 -0.00(-0.18%)
Oct 16, 2012 1.891 1.891 1.861 1.881 616,953 +0.01(+0.36%)
Oct 15, 2012 1.928 1.928 1.861 1.874 530,046 -0.04(-1.95%)
Oct 12, 2012 1.928 1.945 1.894 1.911 388,520 -0.02(-0.88%)
Oct 11, 2012 1.925 1.938 1.911 1.928 378,174 +0.00(+0.18%)
Oct 10, 2012 1.928 1.935 1.877 1.925 914,839 +0.00(+0.00%)
Oct 09, 2012 1.949 1.949 1.911 1.925 487,372 -0.02(-1.04%)
Oct 08, 2012 1.915 1.949 1.915 1.945 1,600,897 +0.02(+0.88%)
Oct 05, 2012 1.932 1.945 1.913 1.928 10,871,515 -0.12(-5.78%)
Oct 04, 2012 2.067 2.077 2.023 2.047 167,510 -0.00(-0.17%)
Oct 03, 2012 2.064 2.070 2.030 2.050 82,770 -0.02(-0.98%)
Oct 02, 2012 2.077 2.091 2.013 2.070 226,798 +0.01(+0.66%)
Oct 01, 2012 2.033 2.104 2.013 2.057 228,488 +0.04(+1.84%)
Sep 28, 2012 2.060 2.070 2.013 2.020 158,642 -0.04(-1.81%)
Sep 27, 2012 2.033 2.070 2.013 2.057 200,778 +0.04(+1.84%)
Sep 26, 2012 2.057 2.070 2.013 2.020 156,422 -0.03(-1.32%)
Sep 25, 2012 2.084 2.114 2.040 2.047 187,079 -0.01(-0.49%)
Sep 24, 2012 2.138 2.158 2.040 2.057 343,094 -0.09(-4.10%)
Sep 21, 2012 2.155 2.182 2.097 2.145 510,217 +0.00(+0.00%)
Sep 20, 2012 2.155 2.189 2.108 2.145 155,201 +0.00(+0.16%)
Sep 19, 2012 2.158 2.158 2.084 2.141 190,523 -0.01(-0.32%)
Sep 18, 2012 2.172 2.192 2.135 2.148 96,986 -0.03(-1.40%)
Sep 17, 2012 2.097 2.216 2.097 2.179 267,763 +0.07(+3.54%)
Sep 14, 2012 1.911 2.128 1.908 2.104 753,433 +0.20(+10.48%)
Sep 13, 2012 1.911 1.921 1.891 1.905 767,276 +0.00(+0.00%)
Sep 12, 2012 1.928 1.942 1.894 1.905 192,944 -0.01(-0.71%)
Sep 11, 2012 1.874 1.925 1.871 1.918 64,768 +0.04(+2.35%)
Sep 10, 2012 1.884 1.925 1.871 1.874 700,560 -0.03(-1.42%)
Sep 07, 2012 1.928 1.928 1.874 1.901 59,600 -0.02(-1.06%)
Sep 06, 2012 1.932 1.945 1.867 1.921 102,822 +0.02(+0.89%)
Sep 05, 2012 1.911 1.921 1.877 1.905 330,982 -0.02(-1.05%)
Sep 04, 2012 1.955 1.962 1.861 1.925 135,688 -0.02(-1.04%)
Aug 31, 2012 1.938 1.959 1.928 1.945 119,198 +0.01(+0.35%)
Aug 30, 2012 1.932 1.945 1.932 1.938 58,971 +0.02(+1.06%)
Aug 29, 2012 1.911 1.952 1.911 1.918 214,589 +0.02(+1.25%)
Aug 27, 2012 1.867 1.918 1.867 1.894 81,833 +0.02(+0.90%)
Aug 24, 2012 1.840 1.877 1.840 1.877 108,964 +0.02(+1.28%)
Aug 23, 2012 1.874 1.888 1.854 1.854 240,860 -0.02(-1.26%)
Aug 22, 2012 1.891 1.891 1.861 1.877 79,856 -0.01(-0.36%)
Aug 21, 2012 1.861 1.901 1.854 1.884 312,456 +0.02(+0.91%)
Aug 20, 2012 1.928 1.928 1.861 1.867 231,415 -0.05(-2.65%)
Aug 17, 2012 1.945 1.959 1.865 1.918 274,781 -0.02(-1.22%)
Aug 16, 2012 1.922 1.945 1.911 1.942 258,392 +0.03(+1.39%)
Aug 15, 2012 1.902 1.918 1.892 1.915 137,080 +0.01(+0.70%)
Aug 14, 2012 1.912 1.918 1.879 1.902 208,231 +0.00(+0.18%)
Aug 13, 2012 1.852 1.922 1.852 1.899 123,657 +0.05(+2.88%)
Aug 10, 2012 1.855 1.862 1.829 1.845 116,691 -0.00(-0.18%)
Aug 09, 2012 1.872 1.912 1.835 1.849 305,821 -0.01(-0.54%)
Aug 08, 2012 1.885 1.885 1.809 1.859 261,724 -0.02(-1.06%)
Aug 07, 2012 1.845 1.915 1.845 1.879 157,225 +0.03(+1.44%)
Aug 06, 2012 1.839 1.865 1.827 1.852 102,703 +0.03(+1.64%)
Aug 03, 2012 1.805 1.872 1.805 1.822 457,636 +0.03(+1.86%)
Aug 02, 2012 1.779 1.789 1.776 1.789 93,073 +0.01(+0.37%)
Aug 01, 2012 1.789 1.795 1.776 1.782 183,018 -0.01(-0.56%)
Jul 31, 2012 1.782 1.795 1.782 1.792 148,734 -0.00(-0.18%)
Jul 30, 2012 1.805 1.805 1.779 1.795 92,098 +0.00(+0.00%)
Jul 27, 2012 1.779 1.795 1.779 1.795 53,502 +0.02(+0.93%)
Jul 26, 2012 1.795 1.795 1.766 1.779 197,277 -0.01(-0.74%)
Jul 25, 2012 1.795 1.795 1.762 1.792 46,515 +0.01(+0.75%)
Jul 24, 2012 1.779 1.792 1.766 1.779 211,548 +0.00(+0.19%)
Jul 23, 2012 1.752 1.785 1.752 1.776 160,999 +0.01(+0.56%)
Jul 20, 2012 1.779 1.782 1.756 1.766 105,915 -0.00(-0.19%)
Jul 19, 2012 1.772 1.779 1.756 1.769 164,215 +0.00(+0.00%)
Jul 18, 2012 1.746 1.782 1.746 1.769 68,028 +0.01(+0.38%)
Jul 17, 2012 1.776 1.782 1.762 1.762 50,635 -0.02(-1.12%)
Jul 16, 2012 1.762 1.789 1.749 1.782 200,471 +0.03(+1.71%)
Jul 13, 2012 1.746 1.762 1.719 1.752 64,513 +0.01(+0.76%)
Jul 12, 2012 1.736 1.749 1.716 1.739 161,727 -0.00(-0.19%)
Jul 11, 2012 1.776 1.779 1.733 1.742 166,494 -0.03(-1.69%)
Jul 10, 2012 1.795 1.795 1.759 1.772 184,362 -0.01(-0.56%)
Jul 09, 2012 1.795 1.795 1.769 1.782 122,114 -0.00(-0.19%)
Jul 06, 2012 1.762 1.795 1.762 1.785 27,916 -0.01(-0.37%)
Jul 05, 2012 1.795 1.802 1.789 1.792 69,225 -0.00(-0.18%)
Jul 03, 2012 1.792 1.802 1.769 1.795 234,635 +0.01(+0.37%)
Jul 02, 2012 1.785 1.792 1.769 1.789 171,270 +0.01(+0.56%)
Jun 29, 2012 1.802 1.802 1.772 1.779 202,567 -0.01(-0.37%)
Jun 28, 2012 1.776 1.795 1.719 1.785 181,839 +0.01(+0.75%)
Jun 27, 2012 1.726 1.782 1.722 1.772 248,325 +0.05(+2.90%)
Jun 26, 2012 1.709 1.726 1.696 1.722 343,976 +0.01(+0.78%)
Jun 25, 2012 1.682 1.769 1.682 1.709 219,957 +0.00(+0.19%)
Jun 22, 2012 1.682 1.776 1.682 1.706 520,576 +0.02(+1.18%)
Jun 21, 2012 1.702 1.712 1.686 1.686 308,065 -0.02(-0.98%)
Jun 20, 2012 1.669 1.716 1.666 1.702 213,632 +0.03(+1.59%)
Jun 19, 2012 1.662 1.712 1.662 1.676 322,402 +0.00(+0.20%)
Jun 18, 2012 1.692 1.726 1.662 1.672 384,536 -0.01(-0.40%)
Jun 15, 2012 1.746 1.762 1.659 1.679 894,286 -0.07(-3.81%)
Jun 14, 2012 1.746 1.752 1.746 1.746 380,843 -0.00(-0.19%)
Jun 13, 2012 1.732 1.762 1.732 1.749 278,088 +0.00(+0.19%)
Jun 12, 2012 1.766 1.776 1.746 1.746 772,613 -0.02(-1.13%)
Jun 11, 2012 1.795 1.795 1.762 1.766 356,482 -0.02(-1.12%)
Jun 08, 2012 1.772 1.789 1.772 1.785 693,974 +0.01(+0.75%)
Jun 07, 2012 1.776 1.802 1.769 1.772 5,739,397 -0.13(-6.65%)
Jun 06, 2012 1.945 2.018 1.879 1.899 548,006 -0.05(-2.39%)
Jun 05, 2012 1.985 2.045 1.925 1.945 249,661 -0.03(-1.68%)
Jun 04, 2012 1.992 2.008 1.962 1.978 218,601 +0.00(+0.17%)
Jun 01, 2012 2.032 2.075 1.955 1.975 135,985 -0.05(-2.62%)
May 31, 2012 1.965 2.028 1.955 2.028 89,022 +0.05(+2.52%)
May 30, 2012 2.025 2.025 1.958 1.978 141,173 -0.03(-1.49%)
May 29, 2012 1.988 2.023 1.968 2.008 137,666 +0.06(+3.25%)
May 25, 2012 1.948 1.962 1.938 1.945 38,740 +0.01(+0.69%)
May 24, 2012 1.965 1.968 1.902 1.932 128,370 -0.04(-1.86%)
May 23, 2012 2.048 2.048 1.938 1.968 94,859 -0.07(-3.43%)
May 22, 2012 2.012 2.085 1.995 2.038 122,610 +0.04(+2.17%)
May 21, 2012 1.955 2.012 1.892 1.995 195,286 +0.06(+2.92%)
May 18, 2012 2.028 2.031 1.912 1.938 135,859 -0.08(-4.19%)
May 17, 2012 2.040 2.079 2.007 2.023 145,105 -0.03(-1.44%)
May 16, 2012 2.191 2.191 2.043 2.053 186,772 -0.07(-3.25%)
May 15, 2012 2.076 2.155 2.068 2.122 207,339 +0.05(+2.22%)
May 14, 2012 2.023 2.076 2.003 2.076 213,193 +0.04(+2.10%)
May 11, 2012 2.003 2.036 1.990 2.033 180,250 +0.01(+0.32%)
May 10, 2012 2.036 2.036 2.003 2.026 152,315 -0.00(-0.16%)
May 09, 2012 2.043 2.059 1.987 2.030 191,802 -0.01(-0.64%)
May 08, 2012 2.053 2.056 1.984 2.043 165,018 -0.01(-0.48%)
May 07, 2012 1.928 2.063 1.928 2.053 931,535 +0.14(+7.20%)
May 04, 2012 1.954 1.977 1.803 1.915 581,392 +0.05(+2.82%)
May 03, 2012 1.856 1.869 1.806 1.862 109,297 -0.00(-0.18%)
May 02, 2012 1.856 1.902 1.839 1.866 130,674 +0.01(+0.53%)
May 01, 2012 1.829 1.889 1.829 1.856 89,421 +0.01(+0.71%)
Apr 30, 2012 1.902 1.912 1.813 1.843 66,440 -0.05(-2.44%)
Apr 27, 2012 1.918 1.921 1.889 1.889 56,466 -0.02(-0.86%)
Apr 26, 2012 1.856 1.905 1.852 1.905 45,648 +0.04(+1.93%)
Apr 25, 2012 1.839 1.879 1.787 1.869 141,878 +0.04(+2.15%)
Apr 24, 2012 1.806 1.833 1.793 1.829 38,795 +0.01(+0.54%)
Apr 23, 2012 1.803 1.829 1.762 1.820 74,917 +0.01(+0.36%)
Apr 20, 2012 1.872 1.872 1.813 1.813 66,958 -0.04(-2.13%)
Apr 19, 2012 1.836 1.892 1.823 1.852 68,776 +0.00(+0.18%)
Apr 18, 2012 1.846 1.912 1.826 1.849 76,144 -0.01(-0.71%)
Apr 17, 2012 1.836 1.869 1.823 1.862 55,970 +0.04(+2.35%)
Apr 16, 2012 1.823 1.839 1.813 1.820 53,166 -0.01(-0.36%)
Apr 13, 2012 1.816 1.834 1.767 1.826 43,295 +0.02(+1.09%)
Apr 12, 2012 1.767 1.820 1.765 1.806 79,605 +0.03(+1.48%)
Apr 11, 2012 1.695 1.790 1.678 1.780 116,693 +0.10(+6.07%)
Apr 10, 2012 1.672 1.698 1.672 1.678 116,735 +0.00(+0.00%)
Apr 09, 2012 1.652 1.682 1.649 1.678 64,117 -0.00(-0.20%)
Apr 05, 2012 1.705 1.705 1.668 1.682 155,786 -0.04(-2.29%)
Apr 04, 2012 1.767 1.770 1.691 1.721 153,134 -0.07(-3.85%)
Apr 03, 2012 1.810 1.823 1.777 1.790 77,678 -0.04(-1.98%)
Apr 02, 2012 1.839 1.839 1.816 1.826 40,673 -0.01(-0.54%)
Mar 30, 2012 1.839 1.846 1.810 1.836 86,520 -0.01(-0.53%)
Mar 29, 2012 1.918 1.918 1.829 1.846 153,841 -0.07(-3.44%)
Mar 28, 2012 1.879 1.944 1.879 1.912 144,116 +0.03(+1.75%)
Mar 27, 2012 1.935 1.951 1.879 1.879 111,328 -0.04(-2.22%)
Mar 26, 2012 1.869 1.935 1.865 1.921 238,364 +0.08(+4.09%)
Mar 23, 2012 1.852 1.872 1.813 1.846 127,787 +0.01(+0.54%)
Mar 22, 2012 1.836 1.849 1.787 1.836 117,749 +0.01(+0.36%)
Mar 21, 2012 1.836 1.861 1.829 1.829 211,969 -0.03(-1.42%)
Mar 20, 2012 1.737 1.862 1.737 1.856 249,991 +0.10(+5.41%)
Mar 19, 2012 1.741 1.774 1.741 1.760 186,559 +0.01(+0.75%)
Mar 16, 2012 1.780 1.783 1.728 1.747 394,924 -0.02(-0.93%)
Mar 15, 2012 1.757 1.787 1.741 1.764 360,945 +0.00(+0.19%)
Mar 14, 2012 1.734 1.803 1.734 1.760 132,141 +0.01(+0.56%)
Mar 13, 2012 1.747 1.775 1.744 1.751 186,428 -0.00(-0.19%)
Mar 12, 2012 1.757 1.790 1.751 1.754 113,995 -0.00(-0.19%)
Mar 09, 2012 1.754 1.757 1.747 1.757 127,017 +0.00(+0.00%)
Mar 08, 2012 1.714 1.774 1.711 1.757 341,103 +0.04(+2.10%)
Mar 07, 2012 1.619 1.721 1.616 1.721 231,367 +0.10(+6.07%)
Mar 06, 2012 1.616 1.662 1.609 1.623 202,074 -0.01(-0.60%)
Mar 05, 2012 1.626 1.642 1.613 1.632 221,061 +0.02(+1.28%)
Mar 02, 2012 1.557 1.613 1.557 1.612 503,622 +0.05(+3.31%)
Mar 01, 2012 1.557 1.577 1.544 1.560 84,946 -0.02(-1.04%)
Feb 29, 2012 1.527 1.577 1.514 1.577 361,926 +0.05(+3.23%)
Feb 28, 2012 1.554 1.554 1.504 1.527 110,759 -0.03(-1.69%)
Feb 27, 2012 1.570 1.570 1.537 1.554 97,536 -0.01(-0.84%)
Feb 24, 2012 1.580 1.580 1.544 1.567 217,325 +0.00(+0.00%)
Feb 23, 2012 1.537 1.567 1.527 1.567 57,175 +0.03(+1.71%)
Feb 22, 2012 1.550 1.550 1.498 1.540 160,502 +0.00(+0.21%)
Feb 21, 2012 1.550 1.558 1.505 1.537 84,084 -0.03(-1.89%)
Feb 17, 2012 1.586 1.590 1.540 1.567 56,783 -0.02(-1.04%)
Feb 16, 2012 1.606 1.609 1.563 1.583 48,188 -0.01(-0.62%)
Feb 15, 2012 1.547 1.593 1.547 1.593 110,089 +0.06(+3.63%)
Feb 14, 2012 1.521 1.557 1.511 1.537 163,294 +0.01(+0.86%)
Feb 13, 2012 1.491 1.524 1.491 1.524 89,714 +0.03(+2.20%)
Feb 10, 2012 1.498 1.511 1.478 1.491 177,894 -0.02(-1.09%)
Feb 09, 2012 1.501 1.517 1.485 1.508 174,337 +0.01(+0.44%)
Feb 08, 2012 1.458 1.504 1.458 1.501 143,601 +0.03(+1.78%)
Feb 07, 2012 1.445 1.491 1.445 1.475 206,818 +0.02(+1.35%)
Feb 06, 2012 1.412 1.475 1.396 1.455 369,842 +0.05(+3.50%)
Feb 03, 2012 1.402 1.416 1.370 1.406 265,601 +0.02(+1.18%)
Feb 02, 2012 1.386 1.402 1.363 1.389 148,092 +0.02(+1.44%)
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.