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

Arbor Realty Trust (NY: ABR )

13.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2014 2.692 2.692 2.606 2.641 141,543 -0.04(-1.46%)
Oct 30, 2014 2.563 2.688 2.551 2.680 323,502 +0.10(+3.96%)
Oct 29, 2014 2.602 2.610 2.551 2.578 147,727 -0.03(-1.20%)
Oct 28, 2014 2.602 2.625 2.586 2.610 125,869 +0.03(+1.06%)
Oct 27, 2014 2.594 2.586 2.586 2.582 111,225 -0.00(-0.15%)
Oct 24, 2014 2.610 2.625 2.586 2.586 114,981 -0.04(-1.35%)
Oct 23, 2014 2.606 2.629 2.594 2.622 112,150 +0.02(+0.75%)
Oct 22, 2014 2.578 2.625 2.578 2.602 191,188 +0.03(+1.07%)
Oct 21, 2014 2.594 2.594 2.571 2.574 166,372 +0.00(+0.15%)
Oct 20, 2014 2.527 2.582 2.527 2.571 187,983 +0.04(+1.39%)
Oct 17, 2014 2.555 2.590 2.523 2.535 219,347 -0.02(-0.92%)
Oct 16, 2014 2.480 2.539 2.480 2.559 156,348 +0.03(+1.24%)
Oct 15, 2014 2.551 2.574 2.480 2.527 281,170 -0.04(-1.53%)
Oct 14, 2014 2.567 2.590 2.555 2.567 113,901 +0.00(+0.15%)
Oct 13, 2014 2.551 2.606 2.551 2.563 194,559 -0.00(-0.15%)
Oct 10, 2014 2.586 2.594 2.555 2.567 135,659 -0.02(-0.76%)
Oct 09, 2014 2.602 2.629 2.574 2.586 99,142 -0.02(-0.90%)
Oct 08, 2014 2.594 2.637 2.551 2.610 338,144 +0.02(+0.91%)
Oct 07, 2014 2.598 2.598 2.574 2.586 132,069 -0.01(-0.30%)
Oct 06, 2014 2.606 2.610 2.574 2.594 101,598 +0.01(+0.30%)
Oct 03, 2014 2.606 2.614 2.571 2.586 181,396 -0.02(-0.75%)
Oct 02, 2014 2.625 2.641 2.594 2.606 114,512 -0.01(-0.45%)
Oct 01, 2014 2.633 2.645 2.594 2.618 239,707 -0.03(-1.04%)
Sep 30, 2014 2.625 2.657 2.594 2.645 484,075 +0.02(+0.60%)
Sep 29, 2014 2.618 2.637 2.606 2.629 359,240 -0.00(-0.15%)
Sep 26, 2014 2.610 2.649 2.594 2.633 302,730 +0.02(+0.90%)
Sep 25, 2014 2.649 2.669 2.610 2.610 124,073 -0.04(-1.63%)
Sep 24, 2014 2.665 2.676 2.629 2.653 188,683 +0.00(+0.00%)
Sep 23, 2014 2.614 2.672 2.614 2.653 458,986 +0.02(+0.90%)
Sep 22, 2014 2.716 2.716 2.610 2.629 169,651 -0.12(-4.29%)
Sep 19, 2014 2.618 2.747 2.610 2.747 870,618 +0.13(+4.95%)
Sep 18, 2014 2.649 2.649 2.591 2.618 337,733 -0.04(-1.33%)
Sep 17, 2014 2.676 2.688 2.649 2.653 205,916 -0.02(-0.73%)
Sep 16, 2014 2.684 2.708 2.673 2.673 160,641 -0.00(-0.15%)
Sep 15, 2014 2.669 2.692 2.669 2.676 242,553 -0.00(-0.15%)
Sep 12, 2014 2.669 2.700 2.669 2.680 1,011,774 -0.02(-0.58%)
Sep 11, 2014 2.665 2.700 2.661 2.696 277,404 +0.04(+1.48%)
Sep 10, 2014 2.692 2.692 2.653 2.657 312,280 -0.04(-1.46%)
Sep 09, 2014 2.720 2.720 2.696 2.696 146,234 -0.01(-0.43%)
Sep 08, 2014 2.735 2.735 2.708 2.708 62,281 -0.02(-0.58%)
Sep 05, 2014 2.716 2.733 2.713 2.724 137,341 +0.02(+0.87%)
Sep 04, 2014 2.727 2.735 2.704 2.700 204,499 -0.03(-1.01%)
Sep 03, 2014 2.747 2.763 2.727 2.727 527,778 -0.02(-0.57%)
Sep 02, 2014 2.747 2.751 2.739 2.743 156,253 +0.00(+0.00%)
Aug 29, 2014 2.739 2.743 2.743 2.743 131,993 +0.01(+0.29%)
Aug 28, 2014 2.720 2.747 2.720 2.735 211,107 -0.00(-0.14%)
Aug 27, 2014 2.743 2.747 2.724 2.739 142,618 +0.01(+0.29%)
Aug 26, 2014 2.751 2.755 2.726 2.731 438,224 -0.01(-0.29%)
Aug 25, 2014 2.727 2.755 2.712 2.739 467,713 +0.00(+0.00%)
Aug 22, 2014 2.743 2.743 2.724 2.739 403,743 +0.00(+0.00%)
Aug 21, 2014 2.708 2.739 2.708 2.739 387,430 +0.02(+0.72%)
Aug 20, 2014 2.724 2.735 2.716 2.720 263,285 -0.00(-0.14%)
Aug 19, 2014 2.739 2.739 2.716 2.724 94,232 +0.00(+0.00%)
Aug 18, 2014 2.735 2.739 2.724 2.724 220,619 +0.01(+0.43%)
Aug 15, 2014 2.735 2.735 2.712 2.712 199,431 +0.00(+0.15%)
Aug 14, 2014 2.712 2.727 2.708 2.708 238,316 -0.01(-0.29%)
Aug 13, 2014 2.704 2.734 2.688 2.716 406,388 +0.03(+1.17%)
Aug 12, 2014 2.727 2.727 2.684 2.684 483,034 -0.03(-1.28%)
Aug 11, 2014 2.727 2.734 2.700 2.719 471,127 +0.03(+1.29%)
Aug 08, 2014 2.665 2.680 2.665 2.684 114,892 +0.02(+0.58%)
Aug 07, 2014 2.684 2.696 2.665 2.669 141,704 -0.02(-0.86%)
Aug 06, 2014 2.696 2.719 2.677 2.692 144,506 +0.00(+0.00%)
Aug 05, 2014 2.677 2.700 2.665 2.692 303,303 -0.00(-0.14%)
Aug 04, 2014 2.738 2.738 2.673 2.696 792,126 -0.01(-0.28%)
Aug 01, 2014 2.738 2.738 2.696 2.704 267,248 -0.02(-0.71%)
Jul 31, 2014 2.734 2.750 2.715 2.723 181,286 -0.01(-0.42%)
Jul 30, 2014 2.738 2.742 2.720 2.734 157,011 +0.01(+0.42%)
Jul 29, 2014 2.731 2.742 2.715 2.723 106,489 -0.01(-0.28%)
Jul 28, 2014 2.765 2.781 2.715 2.731 254,595 -0.04(-1.39%)
Jul 25, 2014 2.792 2.792 2.766 2.769 132,915 -0.02(-0.69%)
Jul 24, 2014 2.792 2.792 2.781 2.788 244,598 +0.00(+0.00%)
Jul 23, 2014 2.811 2.811 2.773 2.788 348,803 +0.03(+0.98%)
Jul 22, 2014 2.741 2.769 2.732 2.761 455,771 +0.03(+0.99%)
Jul 21, 2014 2.727 2.754 2.715 2.734 588,847 +0.08(+3.20%)
Jul 18, 2014 2.638 2.664 2.638 2.650 101,901 +0.00(+0.15%)
Jul 17, 2014 2.657 2.657 2.630 2.646 323,279 +0.00(+0.00%)
Jul 16, 2014 2.646 2.677 2.638 2.646 186,593 -0.00(-0.15%)
Jul 15, 2014 2.669 2.671 2.650 2.650 78,652 -0.02(-0.72%)
Jul 14, 2014 2.650 2.696 2.650 2.669 249,175 +0.02(+0.58%)
Jul 11, 2014 2.654 2.665 2.638 2.654 273,762 -0.00(-0.15%)
Jul 10, 2014 2.654 2.661 2.642 2.657 167,322 -0.00(-0.14%)
Jul 09, 2014 2.654 2.673 2.654 2.661 132,188 -0.00(-0.14%)
Jul 08, 2014 2.661 2.673 2.650 2.665 205,548 -0.01(-0.29%)
Jul 07, 2014 2.677 2.689 2.646 2.673 606,002 -0.00(-0.14%)
Jul 03, 2014 2.704 2.677 2.677 2.677 92,956 -0.03(-1.14%)
Jul 02, 2014 2.704 2.727 2.680 2.707 374,202 +0.01(+0.43%)
Jul 01, 2014 2.696 2.711 2.677 2.696 201,459 +0.02(+0.72%)
Jun 30, 2014 2.696 2.717 2.673 2.677 264,077 +0.07(+2.66%)
Jun 27, 2014 2.700 2.719 2.607 2.607 1,484,241 -0.10(-3.56%)
Jun 26, 2014 2.692 2.715 2.684 2.704 124,733 +0.02(+0.86%)
Jun 25, 2014 2.680 2.700 2.673 2.680 171,899 +0.00(+0.00%)
Jun 24, 2014 2.738 2.744 2.680 2.680 398,431 -0.05(-1.70%)
Jun 23, 2014 2.723 2.738 2.711 2.727 294,267 +0.02(+0.85%)
Jun 20, 2014 2.727 2.754 2.704 2.704 610,829 -0.03(-0.99%)
Jun 19, 2014 2.731 2.745 2.715 2.731 811,909 +0.02(+0.57%)
Jun 18, 2014 2.704 2.727 2.696 2.715 199,254 +0.02(+0.57%)
Jun 17, 2014 2.719 2.723 2.700 2.700 211,538 -0.02(-0.71%)
Jun 16, 2014 2.719 2.731 2.696 2.719 322,082 -0.03(-1.26%)
Jun 13, 2014 2.727 2.764 2.727 2.754 284,289 +0.00(+0.14%)
Jun 12, 2014 2.761 2.777 2.731 2.750 408,596 -0.02(-0.70%)
Jun 11, 2014 2.792 2.796 2.765 2.769 1,025,455 -0.00(-0.14%)
Jun 10, 2014 2.781 2.792 2.765 2.773 218,887 -0.02(-0.69%)
Jun 06, 2014 2.781 2.804 2.781 2.792 128,228 +0.00(+0.00%)
Jun 05, 2014 2.788 2.811 2.781 2.792 127,670 +0.01(+0.28%)
Jun 04, 2014 2.811 2.811 2.765 2.784 146,339 -0.02(-0.82%)
Jun 03, 2014 2.800 2.811 2.784 2.808 221,725 +0.01(+0.41%)
Jun 02, 2014 2.819 2.819 2.773 2.796 153,173 -0.00(-0.14%)
May 30, 2014 2.819 2.819 2.781 2.800 340,657 -0.01(-0.41%)
May 29, 2014 2.750 2.811 2.742 2.811 171,897 +0.05(+1.96%)
May 28, 2014 2.750 2.757 2.731 2.757 475,837 +0.02(+0.56%)
May 27, 2014 2.750 2.754 2.731 2.742 257,108 +0.01(+0.28%)
May 23, 2014 2.746 2.734 2.734 2.734 165,141 +0.02(+0.64%)
May 22, 2014 2.707 2.734 2.704 2.717 44,219 +0.01(+0.21%)
May 21, 2014 2.727 2.746 2.696 2.711 148,081 +0.00(+0.14%)
May 20, 2014 2.744 2.744 2.704 2.707 137,981 -0.02(-0.57%)
May 19, 2014 2.704 2.723 2.688 2.723 143,418 +0.02(+0.86%)
May 16, 2014 2.704 2.727 2.680 2.700 269,026 -0.00(-0.14%)
May 15, 2014 2.723 2.746 2.704 2.704 173,587 -0.03(-1.27%)
May 14, 2014 2.750 2.761 2.711 2.738 416,926 -0.01(-0.28%)
May 13, 2014 2.734 2.757 2.727 2.746 320,025 +0.04(+1.42%)
May 12, 2014 2.670 2.715 2.670 2.707 422,110 +0.04(+1.42%)
May 09, 2014 2.654 2.681 2.651 2.670 109,149 +0.02(+0.57%)
May 08, 2014 2.681 2.681 2.647 2.654 211,957 -0.02(-0.71%)
May 07, 2014 2.658 2.677 2.651 2.673 130,546 +0.00(+0.14%)
May 06, 2014 2.700 2.700 2.666 2.670 158,986 -0.02(-0.56%)
May 05, 2014 2.719 2.719 2.677 2.685 227,885 -0.02(-0.84%)
May 02, 2014 2.666 2.719 2.658 2.707 261,836 +0.06(+2.29%)
May 01, 2014 2.651 2.658 2.624 2.647 219,269 -0.00(-0.14%)
Apr 30, 2014 2.647 2.658 2.628 2.651 134,934 +0.01(+0.43%)
Apr 29, 2014 2.654 2.658 2.624 2.639 304,189 +0.00(+0.00%)
Apr 28, 2014 2.647 2.658 2.632 2.639 297,440 -0.02(-0.57%)
Apr 25, 2014 2.647 2.654 2.639 2.654 277,413 -0.00(-0.14%)
Apr 24, 2014 2.658 2.658 2.636 2.658 152,401 +0.00(+0.00%)
Apr 23, 2014 2.658 2.658 2.647 2.658 189,507 +0.01(+0.29%)
Apr 22, 2014 2.647 2.658 2.594 2.651 380,694 +0.02(+0.72%)
Apr 21, 2014 2.647 2.673 2.617 2.632 210,912 -0.02(-0.71%)
Apr 17, 2014 2.639 2.651 2.651 2.651 213,152 +0.02(+0.57%)
Apr 16, 2014 2.594 2.636 2.583 2.636 138,861 +0.05(+1.75%)
Apr 15, 2014 2.590 2.624 2.560 2.590 210,317 +0.01(+0.29%)
Apr 14, 2014 2.620 2.628 2.558 2.583 309,182 -0.05(-1.87%)
Apr 11, 2014 2.643 2.658 2.613 2.632 271,859 +0.00(+0.14%)
Apr 10, 2014 2.700 2.723 2.624 2.628 273,139 -0.05(-1.97%)
Apr 09, 2014 2.696 2.696 2.647 2.681 273,797 +0.02(+0.71%)
Apr 08, 2014 2.745 2.753 2.658 2.662 316,872 -0.07(-2.63%)
Apr 07, 2014 2.711 2.768 2.711 2.734 478,175 +0.02(+0.70%)
Apr 04, 2014 2.715 2.783 2.692 2.715 1,102,813 +0.02(+0.84%)
Apr 03, 2014 2.628 2.704 2.620 2.692 311,358 +0.06(+2.15%)
Apr 02, 2014 2.658 2.662 2.605 2.636 422,510 -0.02(-0.71%)
Apr 01, 2014 2.602 2.654 2.602 2.654 354,245 +0.04(+1.44%)
Mar 31, 2014 2.590 2.624 2.568 2.617 307,450 +0.03(+1.32%)
Mar 28, 2014 2.568 2.605 2.564 2.583 335,183 +0.02(+0.59%)
Mar 27, 2014 2.537 2.568 2.518 2.568 252,189 +0.05(+1.80%)
Mar 26, 2014 2.533 2.560 2.522 2.522 278,298 -0.00(-0.15%)
Mar 25, 2014 2.545 2.579 2.522 2.526 595,761 -0.03(-1.04%)
Mar 24, 2014 2.609 2.609 2.549 2.552 225,362 -0.08(-2.88%)
Mar 21, 2014 2.537 2.628 2.537 2.628 507,020 +0.08(+3.27%)
Mar 20, 2014 2.533 2.549 2.522 2.545 210,013 +0.01(+0.30%)
Mar 19, 2014 2.556 2.583 2.533 2.537 388,855 -0.01(-0.45%)
Mar 18, 2014 2.545 2.564 2.534 2.549 254,087 -0.01(-0.30%)
Mar 17, 2014 2.549 2.564 2.533 2.556 395,694 +0.01(+0.30%)
Mar 14, 2014 2.537 2.549 2.516 2.549 106,848 +0.02(+0.75%)
Mar 13, 2014 2.545 2.552 2.518 2.530 176,512 -0.02(-0.59%)
Mar 12, 2014 2.549 2.549 2.522 2.545 228,173 +0.00(+0.15%)
Mar 11, 2014 2.556 2.571 2.515 2.541 252,199 -0.03(-1.18%)
Mar 10, 2014 2.602 2.613 2.545 2.571 171,222 -0.02(-0.73%)
Mar 07, 2014 2.552 2.639 2.526 2.590 383,775 +0.03(+1.18%)
Mar 06, 2014 2.579 2.586 2.530 2.560 345,502 -0.03(-1.02%)
Mar 05, 2014 2.598 2.602 2.545 2.586 2,991,160 -0.01(-0.29%)
Mar 04, 2014 2.598 2.609 2.575 2.594 167,303 -0.01(-0.29%)
Mar 03, 2014 2.594 2.602 2.549 2.602 182,980 +0.01(+0.29%)
Feb 28, 2014 2.598 2.598 2.568 2.594 367,050 +0.02(+0.59%)
Feb 27, 2014 2.560 2.586 2.541 2.579 150,227 +0.01(+0.44%)
Feb 26, 2014 2.594 2.594 2.566 2.568 118,876 -0.00(-0.15%)
Feb 25, 2014 2.564 2.613 2.560 2.571 127,632 +0.01(+0.29%)
Feb 24, 2014 2.586 2.602 2.564 2.564 261,860 -0.02(-0.59%)
Feb 21, 2014 2.636 2.654 2.579 2.579 278,706 -0.01(-0.29%)
Feb 20, 2014 2.612 2.616 2.583 2.586 628,028 -0.04(-1.69%)
Feb 19, 2014 2.672 2.675 2.620 2.631 416,855 -0.05(-1.94%)
Feb 18, 2014 2.601 2.694 2.598 2.683 543,658 +0.07(+2.70%)
Feb 14, 2014 2.620 2.612 2.612 2.612 383,205 -0.00(-0.14%)
Feb 13, 2014 2.598 2.620 2.586 2.616 750,034 +0.00(+0.14%)
Feb 12, 2014 2.598 2.612 2.579 2.612 471,237 +0.01(+0.29%)
Feb 11, 2014 2.564 2.620 2.564 2.605 566,815 +0.03(+1.15%)
Feb 10, 2014 2.579 2.598 2.564 2.575 225,711 -0.00(-0.14%)
Feb 07, 2014 2.579 2.586 2.564 2.579 157,300 +0.00(+0.00%)
Feb 06, 2014 2.516 2.601 2.516 2.579 504,677 +0.06(+2.21%)
Feb 05, 2014 2.523 2.560 2.520 2.523 314,185 +0.00(+0.00%)
Feb 04, 2014 2.523 2.568 2.516 2.523 389,196 -0.00(-0.15%)
Feb 03, 2014 2.546 2.553 2.505 2.527 364,101 -0.02(-0.87%)
Jan 31, 2014 2.542 2.598 2.542 2.549 250,134 +0.01(+0.29%)
Jan 30, 2014 2.548 2.575 2.531 2.542 258,006 +0.01(+0.44%)
Jan 29, 2014 2.523 2.546 2.520 2.531 113,285 -0.02(-0.73%)
Jan 28, 2014 2.538 2.560 2.516 2.549 186,811 +0.02(+0.73%)
Jan 27, 2014 2.542 2.572 2.514 2.531 418,316 -0.04(-1.45%)
Jan 24, 2014 2.616 2.616 2.557 2.568 290,028 -0.04(-1.56%)
Jan 23, 2014 2.564 2.609 2.560 2.609 405,974 +0.05(+2.03%)
Jan 22, 2014 2.553 2.598 2.546 2.557 308,251 +0.01(+0.29%)
Jan 21, 2014 2.568 2.575 2.542 2.549 194,335 -0.00(-0.15%)
Jan 17, 2014 2.560 2.553 2.553 2.553 80,306 -0.01(-0.29%)
Jan 16, 2014 2.594 2.601 2.553 2.560 497,229 -0.03(-1.29%)
Jan 15, 2014 2.557 2.594 2.536 2.594 772,180 +0.04(+1.45%)
Jan 14, 2014 2.553 2.566 2.523 2.557 242,009 +0.02(+0.73%)
Jan 13, 2014 2.531 2.560 2.520 2.538 194,386 +0.02(+0.74%)
Jan 10, 2014 2.531 2.549 2.509 2.520 171,477 +0.01(+0.44%)
Jan 09, 2014 2.527 2.549 2.505 2.509 112,148 -0.02(-0.73%)
Jan 08, 2014 2.579 2.579 2.521 2.527 222,151 -0.06(-2.30%)
Jan 07, 2014 2.560 2.586 2.549 2.586 196,488 +0.01(+0.43%)
Jan 06, 2014 2.512 2.575 2.512 2.575 221,879 +0.07(+2.66%)
Jan 03, 2014 2.490 2.527 2.486 2.509 181,251 +0.01(+0.45%)
Jan 02, 2014 2.479 2.505 2.453 2.497 170,984 +0.03(+1.05%)
Dec 31, 2013 2.449 2.471 2.471 2.471 324,188 +0.03(+1.06%)
Dec 30, 2013 2.449 2.449 2.431 2.445 274,180 +0.00(+0.15%)
Dec 27, 2013 2.460 2.471 2.431 2.442 351,196 -0.03(-1.20%)
Dec 26, 2013 2.468 2.489 2.442 2.471 236,676 -0.00(-0.15%)
Dec 24, 2013 2.516 2.516 2.445 2.475 172,334 -0.03(-1.04%)
Dec 23, 2013 2.479 2.527 2.479 2.501 310,792 +0.03(+1.05%)
Dec 20, 2013 2.462 2.483 2.431 2.475 522,943 +0.03(+1.21%)
Dec 19, 2013 2.445 2.468 2.431 2.445 157,418 -0.00(-0.15%)
Dec 18, 2013 2.434 2.457 2.405 2.449 320,494 +0.01(+0.30%)
Dec 17, 2013 2.393 2.449 2.393 2.442 181,677 +0.04(+1.54%)
Dec 16, 2013 2.427 2.449 2.405 2.405 296,437 -0.02(-0.92%)
Dec 13, 2013 2.423 2.431 2.405 2.427 315,557 +0.02(+0.77%)
Dec 12, 2013 2.431 2.442 2.408 2.408 206,594 -0.01(-0.46%)
Dec 11, 2013 2.457 2.457 2.410 2.419 315,775 -0.04(-1.66%)
Dec 10, 2013 2.468 2.497 2.449 2.460 222,776 -0.01(-0.45%)
Dec 09, 2013 2.445 2.471 2.427 2.471 549,463 +0.03(+1.06%)
Dec 06, 2013 2.412 2.445 2.405 2.445 263,651 +0.03(+1.38%)
Dec 05, 2013 2.419 2.423 2.397 2.412 263,988 -0.01(-0.46%)
Dec 04, 2013 2.416 2.438 2.397 2.423 253,058 -0.01(-0.46%)
Dec 03, 2013 2.442 2.451 2.423 2.434 216,373 -0.00(-0.15%)
Dec 02, 2013 2.475 2.475 2.427 2.438 173,582 -0.02(-0.90%)
Nov 29, 2013 2.479 2.479 2.447 2.460 84,908 +0.01(+0.30%)
Nov 27, 2013 2.487 2.490 2.445 2.453 94,637 -0.02(-0.90%)
Nov 26, 2013 2.445 2.497 2.442 2.475 203,842 +0.04(+1.83%)
Nov 25, 2013 2.460 2.464 2.412 2.431 416,656 -0.03(-1.06%)
Nov 22, 2013 2.442 2.471 2.416 2.457 156,931 +0.03(+1.38%)
Nov 21, 2013 2.460 2.460 2.416 2.423 165,570 -0.01(-0.46%)
Nov 20, 2013 2.457 2.471 2.397 2.434 214,269 -0.01(-0.46%)
Nov 19, 2013 2.457 2.479 2.423 2.445 345,984 -0.03(-1.35%)
Nov 18, 2013 2.527 2.527 2.460 2.479 267,276 -0.01(-0.60%)
Nov 15, 2013 2.505 2.505 2.454 2.494 330,902 +0.01(+0.29%)
Nov 14, 2013 2.417 2.490 2.417 2.486 441,165 +0.12(+5.08%)
Nov 12, 2013 2.374 2.395 2.337 2.366 176,937 -0.01(-0.31%)
Nov 11, 2013 2.406 2.406 2.366 2.374 250,644 +0.00(+0.00%)
Nov 08, 2013 2.374 2.403 2.279 2.374 821,029 -0.01(-0.46%)
Nov 07, 2013 2.388 2.392 2.352 2.384 676,734 -0.01(-0.30%)
Nov 06, 2013 2.395 2.439 2.381 2.392 226,089 -0.00(-0.15%)
Nov 05, 2013 2.403 2.421 2.392 2.395 261,667 -0.01(-0.30%)
Nov 04, 2013 2.421 2.454 2.392 2.403 320,104 +0.01(+0.30%)
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.