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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2015 2.693 2.723 2.658 2.659 480,217 -0.04(-1.58%)
Oct 29, 2015 2.727 2.729 2.680 2.702 144,983 -0.03(-0.94%)
Oct 28, 2015 2.710 2.727 2.663 2.727 268,507 +0.03(+0.94%)
Oct 27, 2015 2.744 2.753 2.667 2.702 264,247 -0.05(-1.85%)
Oct 26, 2015 2.753 2.770 2.744 2.753 189,361 +0.01(+0.31%)
Oct 23, 2015 2.748 2.748 2.723 2.744 111,187 -0.00(-0.15%)
Oct 22, 2015 2.765 2.765 2.731 2.748 90,655 +0.00(+0.15%)
Oct 21, 2015 2.714 2.748 2.714 2.744 175,912 +0.02(+0.62%)
Oct 20, 2015 2.723 2.727 2.702 2.727 143,871 +0.00(+0.16%)
Oct 19, 2015 2.723 2.736 2.714 2.723 69,199 +0.01(+0.31%)
Oct 16, 2015 2.719 2.744 2.714 2.714 205,850 -0.02(-0.78%)
Oct 15, 2015 2.723 2.740 2.702 2.736 133,985 +0.02(+0.78%)
Oct 14, 2015 2.702 2.748 2.702 2.714 103,964 -0.02(-0.62%)
Oct 13, 2015 2.731 2.744 2.714 2.731 179,720 -0.02(-0.77%)
Oct 12, 2015 2.748 2.757 2.736 2.753 83,117 +0.01(+0.31%)
Oct 09, 2015 2.744 2.761 2.723 2.744 138,235 -0.00(-0.15%)
Oct 08, 2015 2.736 2.765 2.727 2.748 114,250 +0.02(+0.62%)
Oct 07, 2015 2.736 2.765 2.723 2.731 196,169 -0.00(-0.16%)
Oct 06, 2015 2.744 2.757 2.693 2.736 148,533 -0.02(-0.62%)
Oct 05, 2015 2.697 2.765 2.697 2.753 86,196 +0.06(+2.21%)
Oct 02, 2015 2.697 2.748 2.663 2.693 123,511 -0.03(-1.09%)
Oct 01, 2015 2.723 2.723 2.667 2.723 145,148 +0.02(+0.63%)
Sep 30, 2015 2.736 2.736 2.672 2.706 259,845 -0.01(-0.47%)
Sep 29, 2015 2.706 2.723 2.676 2.719 271,325 +0.03(+1.11%)
Sep 28, 2015 2.736 2.740 2.650 2.689 258,047 -0.03(-1.25%)
Sep 25, 2015 2.791 2.799 2.723 2.723 263,505 -0.07(-2.44%)
Sep 24, 2015 2.808 2.808 2.765 2.791 117,679 -0.02(-0.61%)
Sep 23, 2015 2.816 2.816 2.782 2.808 228,366 +0.02(+0.76%)
Sep 22, 2015 2.770 2.808 2.757 2.787 150,697 +0.01(+0.31%)
Sep 21, 2015 2.782 2.799 2.761 2.778 264,797 +0.01(+0.31%)
Sep 18, 2015 2.676 2.770 2.672 2.770 396,084 +0.08(+2.84%)
Sep 17, 2015 2.697 2.706 2.684 2.693 189,716 -0.00(-0.16%)
Sep 16, 2015 2.689 2.706 2.684 2.697 123,857 +0.02(+0.64%)
Sep 15, 2015 2.689 2.697 2.680 2.680 86,685 -0.01(-0.47%)
Sep 14, 2015 2.659 2.719 2.650 2.693 174,814 +0.05(+1.93%)
Sep 11, 2015 2.633 2.655 2.625 2.642 123,542 +0.00(+0.16%)
Sep 10, 2015 2.655 2.659 2.629 2.638 226,119 +0.00(+0.00%)
Sep 09, 2015 2.710 2.710 2.638 2.638 139,126 -0.06(-2.05%)
Sep 08, 2015 2.693 2.706 2.672 2.693 171,746 +0.03(+0.96%)
Sep 04, 2015 2.663 2.667 2.667 2.667 96,607 -0.03(-0.95%)
Sep 03, 2015 2.697 2.706 2.684 2.693 128,924 +0.01(+0.48%)
Sep 02, 2015 2.706 2.723 2.676 2.680 278,000 -0.00(-0.16%)
Sep 01, 2015 2.719 2.727 2.680 2.684 240,178 -0.03(-1.25%)
Aug 31, 2015 2.693 2.731 2.676 2.719 205,089 +0.04(+1.59%)
Aug 28, 2015 2.680 2.710 2.663 2.676 311,018 -0.00(-0.16%)
Aug 27, 2015 2.693 2.744 2.659 2.680 542,664 +0.01(+0.48%)
Aug 26, 2015 2.659 2.672 2.621 2.667 172,405 +0.06(+2.12%)
Aug 25, 2015 2.595 2.680 2.595 2.612 606,181 +0.04(+1.66%)
Aug 24, 2015 2.693 2.724 2.565 2.570 679,459 -0.20(-7.08%)
Aug 21, 2015 2.765 2.772 2.723 2.765 462,457 -0.01(-0.31%)
Aug 20, 2015 2.795 2.800 2.753 2.774 228,684 -0.03(-1.21%)
Aug 19, 2015 2.791 2.817 2.778 2.808 211,607 +0.03(+0.92%)
Aug 18, 2015 2.804 2.812 2.778 2.782 125,537 -0.03(-1.06%)
Aug 17, 2015 2.791 2.833 2.782 2.812 124,014 +0.02(+0.76%)
Aug 14, 2015 2.778 2.799 2.761 2.791 79,173 +0.00(+0.00%)
Aug 13, 2015 2.748 2.795 2.723 2.791 318,524 +0.03(+0.92%)
Aug 12, 2015 2.731 2.782 2.714 2.765 472,291 +0.03(+1.25%)
Aug 11, 2015 2.731 2.740 2.715 2.731 354,167 +0.00(+0.15%)
Aug 10, 2015 2.727 2.744 2.723 2.727 415,555 +0.01(+0.31%)
Aug 07, 2015 2.711 2.727 2.694 2.719 280,690 +0.00(+0.15%)
Aug 06, 2015 2.765 2.765 2.715 2.715 527,642 -0.06(-2.10%)
Aug 05, 2015 2.827 2.827 2.760 2.773 336,191 -0.03(-1.19%)
Aug 04, 2015 2.844 2.844 2.781 2.806 297,473 -0.03(-1.03%)
Aug 03, 2015 2.835 2.848 2.806 2.835 327,173 -0.01(-0.29%)
Jul 31, 2015 2.806 2.881 2.773 2.844 433,584 +0.04(+1.33%)
Jul 30, 2015 2.785 2.806 2.773 2.806 308,028 +0.02(+0.75%)
Jul 29, 2015 2.752 2.789 2.735 2.785 327,767 +0.03(+1.21%)
Jul 28, 2015 2.781 2.798 2.748 2.752 544,899 -0.02(-0.60%)
Jul 27, 2015 2.781 2.794 2.756 2.769 506,224 -0.01(-0.45%)
Jul 24, 2015 2.798 2.798 2.769 2.781 252,972 -0.02(-0.74%)
Jul 23, 2015 2.827 2.827 2.773 2.802 327,575 -0.03(-1.17%)
Jul 22, 2015 2.848 2.848 2.794 2.835 276,844 -0.00(-0.15%)
Jul 21, 2015 2.844 2.848 2.814 2.839 378,236 -0.02(-0.73%)
Jul 20, 2015 2.860 2.868 2.831 2.860 419,124 +0.00(+0.15%)
Jul 17, 2015 2.827 2.856 2.827 2.856 198,111 +0.02(+0.59%)
Jul 16, 2015 2.877 2.877 2.831 2.839 162,474 -0.04(-1.44%)
Jul 15, 2015 2.868 2.881 2.852 2.881 128,848 +0.01(+0.29%)
Jul 14, 2015 2.860 2.885 2.848 2.873 404,042 +0.02(+0.58%)
Jul 13, 2015 2.814 2.856 2.814 2.856 264,716 +0.07(+2.38%)
Jul 10, 2015 2.781 2.806 2.773 2.789 345,474 +0.01(+0.30%)
Jul 09, 2015 2.798 2.810 2.765 2.781 306,905 -0.02(-0.59%)
Jul 08, 2015 2.814 2.844 2.794 2.798 241,777 -0.03(-1.17%)
Jul 07, 2015 2.798 2.844 2.789 2.831 230,361 +0.03(+1.19%)
Jul 06, 2015 2.785 2.802 2.765 2.798 208,103 +0.02(+0.75%)
Jul 02, 2015 2.798 2.777 2.777 2.777 218,896 -0.03(-1.18%)
Jul 01, 2015 2.802 2.827 2.794 2.810 335,229 +0.00(+0.00%)
Jun 30, 2015 2.744 2.812 2.735 2.810 403,426 +0.06(+2.27%)
Jun 29, 2015 2.819 2.823 2.731 2.748 660,457 -0.09(-3.08%)
Jun 26, 2015 2.823 2.839 2.806 2.835 480,889 +0.00(+0.15%)
Jun 25, 2015 2.848 2.852 2.831 2.831 500,730 -0.01(-0.29%)
Jun 24, 2015 2.877 2.877 2.831 2.839 237,411 -0.02(-0.87%)
Jun 23, 2015 2.860 2.877 2.848 2.864 319,656 +0.00(+0.15%)
Jun 22, 2015 2.848 2.881 2.848 2.860 445,284 -0.00(-0.15%)
Jun 19, 2015 2.889 2.902 2.844 2.864 450,614 -0.03(-1.01%)
Jun 18, 2015 2.856 2.898 2.848 2.893 275,047 +0.02(+0.87%)
Jun 17, 2015 2.877 2.877 2.839 2.868 267,648 -0.01(-0.29%)
Jun 16, 2015 2.910 2.910 2.873 2.877 247,081 -0.02(-0.86%)
Jun 15, 2015 2.923 2.927 2.898 2.902 549,659 -0.01(-0.29%)
Jun 12, 2015 2.898 2.914 2.860 2.910 838,723 +0.01(+0.43%)
Jun 11, 2015 2.873 2.910 2.868 2.898 358,225 +0.05(+1.75%)
Jun 10, 2015 2.852 2.873 2.839 2.848 439,845 -0.00(-0.15%)
Jun 09, 2015 2.860 2.860 2.848 2.852 502,623 -0.01(-0.29%)
Jun 08, 2015 2.873 2.881 2.852 2.860 313,246 -0.03(-1.01%)
Jun 05, 2015 2.885 2.906 2.885 2.889 441,950 +0.00(+0.14%)
Jun 04, 2015 2.906 2.935 2.885 2.885 390,579 -0.03(-1.14%)
Jun 03, 2015 2.931 2.939 2.910 2.918 413,436 -0.03(-0.99%)
Jun 02, 2015 2.956 2.956 2.935 2.947 668,027 +0.00(+0.00%)
Jun 01, 2015 2.972 2.977 2.943 2.947 539,179 +0.00(+0.00%)
May 29, 2015 2.981 2.997 2.947 2.947 432,850 -0.03(-1.12%)
May 28, 2015 2.989 2.997 2.968 2.981 631,656 +0.00(+0.00%)
May 27, 2015 2.947 2.985 2.931 2.981 1,067,235 +0.05(+1.56%)
May 26, 2015 2.918 2.943 2.902 2.935 943,330 +0.02(+0.86%)
May 22, 2015 2.931 2.910 2.910 2.910 684,593 -0.02(-0.71%)
May 21, 2015 2.923 2.952 2.918 2.931 551,297 +0.00(+0.00%)
May 20, 2015 2.898 2.931 2.889 2.931 1,011,462 +0.03(+1.15%)
May 19, 2015 2.873 2.914 2.873 2.898 790,626 +0.02(+0.87%)
May 18, 2015 2.831 2.885 2.810 2.873 2,047,106 +0.05(+1.92%)
May 15, 2015 2.785 2.823 2.781 2.819 1,445,799 +0.05(+1.65%)
May 14, 2015 2.731 2.789 2.731 2.773 8,307,718 +0.05(+1.83%)
May 13, 2015 2.785 2.789 2.723 2.723 1,036,681 -0.02(-0.61%)
May 12, 2015 2.817 2.821 2.740 2.740 3,775,398 -0.06(-2.18%)
May 11, 2015 2.853 2.853 2.801 2.801 1,473,448 -0.04(-1.43%)
May 08, 2015 2.853 2.853 2.805 2.841 972,071 +0.03(+1.16%)
May 07, 2015 2.841 2.841 2.805 2.809 588,108 -0.01(-0.43%)
May 06, 2015 2.841 2.853 2.817 2.821 549,801 -0.00(-0.14%)
May 05, 2015 2.837 2.864 2.821 2.825 725,022 -0.02(-0.71%)
May 04, 2015 2.914 2.923 2.837 2.845 526,861 -0.00(-0.14%)
May 01, 2015 2.923 2.927 2.845 2.849 716,416 +0.06(+2.19%)
Apr 30, 2015 2.813 2.829 2.784 2.788 169,449 -0.02(-0.87%)
Apr 29, 2015 2.817 2.821 2.792 2.813 170,084 +0.00(+0.00%)
Apr 28, 2015 2.829 2.833 2.805 2.813 104,076 -0.01(-0.43%)
Apr 27, 2015 2.845 2.845 2.817 2.825 113,558 -0.02(-0.71%)
Apr 24, 2015 2.821 2.845 2.805 2.845 189,374 +0.02(+0.86%)
Apr 23, 2015 2.825 2.825 2.821 2.821 99,353 +0.00(+0.00%)
Apr 22, 2015 2.825 2.829 2.817 2.821 79,511 +0.00(+0.14%)
Apr 21, 2015 2.805 2.837 2.805 2.817 170,790 +0.00(+0.00%)
Apr 20, 2015 2.825 2.833 2.817 2.817 49,605 +0.00(+0.00%)
Apr 17, 2015 2.817 2.821 2.809 2.817 66,334 +0.00(+0.00%)
Apr 16, 2015 2.825 2.829 2.817 2.817 149,093 +0.00(+0.00%)
Apr 15, 2015 2.821 2.829 2.817 2.817 190,061 -0.00(-0.14%)
Apr 14, 2015 2.825 2.829 2.817 2.821 135,306 -0.00(-0.14%)
Apr 13, 2015 2.809 2.833 2.805 2.825 180,990 +0.01(+0.43%)
Apr 10, 2015 2.849 2.849 2.809 2.813 333,968 -0.03(-1.00%)
Apr 09, 2015 2.841 2.841 2.825 2.841 108,488 +0.00(+0.00%)
Apr 08, 2015 2.841 2.845 2.829 2.841 135,095 +0.01(+0.43%)
Apr 07, 2015 2.849 2.867 2.829 2.829 187,542 -0.03(-1.00%)
Apr 06, 2015 2.857 2.870 2.853 2.857 159,207 -0.01(-0.28%)
Apr 02, 2015 2.866 2.866 2.866 2.866 185,992 -0.02(-0.56%)
Apr 01, 2015 2.829 2.882 2.829 2.882 343,357 +0.04(+1.58%)
Mar 31, 2015 2.845 2.866 2.833 2.837 130,684 -0.00(-0.14%)
Mar 30, 2015 2.833 2.874 2.833 2.841 170,751 +0.00(+0.14%)
Mar 27, 2015 2.866 2.866 2.825 2.837 218,031 +0.00(+0.00%)
Mar 26, 2015 2.829 2.849 2.829 2.837 111,949 +0.01(+0.43%)
Mar 25, 2015 2.853 2.857 2.825 2.825 177,597 -0.01(-0.43%)
Mar 24, 2015 2.845 2.857 2.837 2.837 100,202 -0.00(-0.14%)
Mar 23, 2015 2.837 2.868 2.837 2.841 139,676 +0.00(+0.00%)
Mar 20, 2015 2.841 2.857 2.829 2.841 400,931 +0.00(+0.00%)
Mar 19, 2015 2.853 2.857 2.837 2.841 174,293 -0.02(-0.57%)
Mar 18, 2015 2.837 2.866 2.833 2.857 82,190 +0.02(+0.86%)
Mar 17, 2015 2.841 2.841 2.825 2.833 175,570 -0.01(-0.29%)
Mar 16, 2015 2.849 2.857 2.841 2.841 105,742 -0.01(-0.29%)
Mar 13, 2015 2.837 2.849 2.825 2.849 111,105 +0.01(+0.43%)
Mar 12, 2015 2.837 2.866 2.829 2.837 122,336 +0.00(+0.14%)
Mar 11, 2015 2.845 2.845 2.829 2.833 173,390 -0.01(-0.29%)
Mar 10, 2015 2.862 2.866 2.833 2.841 100,288 -0.01(-0.29%)
Mar 09, 2015 2.849 2.870 2.841 2.849 226,671 +0.00(+0.00%)
Mar 06, 2015 2.906 2.914 2.845 2.849 197,914 -0.08(-2.77%)
Mar 05, 2015 2.927 2.943 2.906 2.931 297,636 -0.00(-0.14%)
Mar 04, 2015 2.943 2.935 2.914 2.935 104,059 +0.00(+0.00%)
Mar 03, 2015 2.918 2.941 2.918 2.935 121,664 +0.00(+0.00%)
Mar 02, 2015 2.947 2.947 2.907 2.935 278,289 +0.02(+0.70%)
Feb 27, 2015 2.931 2.931 2.910 2.914 139,742 -0.00(-0.14%)
Feb 26, 2015 2.939 2.947 2.910 2.918 97,584 -0.01(-0.28%)
Feb 25, 2015 2.918 2.951 2.914 2.927 134,873 +0.02(+0.56%)
Feb 24, 2015 2.862 2.914 2.841 2.910 187,419 +0.05(+1.70%)
Feb 23, 2015 2.825 2.874 2.744 2.862 283,918 +0.00(+0.00%)
Feb 20, 2015 2.846 2.881 2.834 2.862 401,098 +0.01(+0.42%)
Feb 19, 2015 2.901 2.915 2.838 2.850 253,711 -0.04(-1.38%)
Feb 18, 2015 2.921 2.929 2.878 2.889 186,577 -0.01(-0.41%)
Feb 17, 2015 2.897 2.941 2.874 2.901 273,521 +0.06(+1.96%)
Feb 13, 2015 2.953 2.846 2.846 2.846 555,250 -0.10(-3.52%)
Feb 12, 2015 2.953 2.953 2.921 2.949 221,894 -0.00(-0.14%)
Feb 11, 2015 2.905 2.953 2.862 2.953 237,752 +0.04(+1.37%)
Feb 10, 2015 2.862 2.913 2.854 2.913 166,687 +0.04(+1.39%)
Feb 09, 2015 2.913 2.925 2.858 2.874 515,280 -0.04(-1.37%)
Feb 06, 2015 2.929 2.949 2.893 2.913 269,213 -0.04(-1.48%)
Feb 05, 2015 2.885 2.961 2.850 2.957 368,104 +0.10(+3.35%)
Feb 04, 2015 2.862 2.878 2.830 2.862 134,610 -0.02(-0.69%)
Feb 03, 2015 2.802 2.881 2.775 2.881 317,617 +0.09(+3.14%)
Feb 02, 2015 2.786 2.802 2.774 2.794 243,979 +0.02(+0.72%)
Jan 30, 2015 2.778 2.802 2.771 2.774 174,643 -0.02(-0.71%)
Jan 29, 2015 2.790 2.794 2.762 2.794 167,148 +0.01(+0.43%)
Jan 28, 2015 2.750 2.802 2.750 2.782 200,035 +0.02(+0.58%)
Jan 27, 2015 2.730 2.778 2.730 2.766 160,002 +0.01(+0.29%)
Jan 26, 2015 2.750 2.758 2.722 2.758 377,830 +0.04(+1.32%)
Jan 23, 2015 2.758 2.766 2.722 2.722 168,489 -0.04(-1.30%)
Jan 22, 2015 2.734 2.774 2.730 2.758 260,103 +0.03(+1.02%)
Jan 21, 2015 2.738 2.750 2.730 2.730 185,074 -0.02(-0.58%)
Jan 20, 2015 2.754 2.778 2.722 2.746 899,651 -0.02(-0.58%)
Jan 16, 2015 2.722 2.770 2.714 2.762 1,150,571 +0.03(+1.17%)
Jan 15, 2015 2.738 2.754 2.722 2.730 65,755 -0.02(-0.73%)
Jan 14, 2015 2.714 2.754 2.706 2.750 155,425 +0.04(+1.32%)
Jan 13, 2015 2.754 2.778 2.710 2.714 368,524 -0.04(-1.59%)
Jan 12, 2015 2.802 2.802 2.754 2.758 260,684 -0.02(-0.86%)
Jan 09, 2015 2.794 2.810 2.774 2.782 228,472 -0.01(-0.43%)
Jan 08, 2015 2.842 2.862 2.766 2.794 613,211 -0.05(-1.69%)
Jan 07, 2015 2.798 2.850 2.782 2.842 410,055 +0.05(+1.71%)
Jan 06, 2015 2.798 2.826 2.762 2.794 384,533 -0.00(-0.14%)
Jan 05, 2015 2.726 2.798 2.718 2.798 326,420 +0.07(+2.64%)
Jan 02, 2015 2.702 2.730 2.698 2.726 169,860 +0.02(+0.89%)
Dec 31, 2014 2.702 2.702 2.702 2.702 239,790 -0.01(-0.44%)
Dec 30, 2014 2.710 2.722 2.698 2.714 270,569 +0.02(+0.59%)
Dec 29, 2014 2.678 2.710 2.678 2.698 287,527 +0.03(+1.05%)
Dec 26, 2014 2.686 2.698 2.614 2.670 453,724 -0.01(-0.30%)
Dec 24, 2014 2.710 2.678 2.678 2.678 85,191 -0.02(-0.89%)
Dec 23, 2014 2.698 2.720 2.686 2.702 159,479 -0.01(-0.44%)
Dec 22, 2014 2.670 2.714 2.670 2.714 276,304 +0.06(+2.26%)
Dec 19, 2014 2.674 2.750 2.629 2.654 1,576,432 -0.02(-0.89%)
Dec 18, 2014 2.678 2.694 2.654 2.678 286,785 +0.01(+0.45%)
Dec 17, 2014 2.666 2.706 2.650 2.666 196,597 +0.00(+0.15%)
Dec 16, 2014 2.658 2.714 2.658 2.662 190,646 +0.00(+0.00%)
Dec 15, 2014 2.702 2.702 2.650 2.662 286,941 -0.02(-0.89%)
Dec 12, 2014 2.694 2.718 2.674 2.686 339,760 -0.02(-0.59%)
Dec 11, 2014 2.646 2.714 2.638 2.702 363,390 +0.05(+1.96%)
Dec 10, 2014 2.694 2.702 2.650 2.650 179,814 -0.04(-1.63%)
Dec 09, 2014 2.646 2.698 2.638 2.694 136,662 +0.04(+1.66%)
Dec 08, 2014 2.682 2.686 2.638 2.650 192,145 -0.04(-1.48%)
Dec 05, 2014 2.714 2.726 2.678 2.690 319,557 -0.04(-1.32%)
Dec 04, 2014 2.734 2.750 2.714 2.726 249,895 +0.01(+0.44%)
Dec 03, 2014 2.750 2.758 2.702 2.714 310,246 -0.06(-2.02%)
Dec 02, 2014 2.762 2.774 2.729 2.770 186,790 +0.01(+0.29%)
Dec 01, 2014 2.770 2.774 2.746 2.762 283,493 +0.00(+0.14%)
Nov 28, 2014 2.746 2.766 2.746 2.758 127,021 +0.00(+0.15%)
Nov 26, 2014 2.706 2.754 2.754 2.754 195,189 +0.05(+1.92%)
Nov 25, 2014 2.714 2.730 2.702 2.702 115,597 +0.01(+0.44%)
Nov 24, 2014 2.706 2.718 2.686 2.690 66,076 +0.00(+0.15%)
Nov 21, 2014 2.698 2.706 2.682 2.686 65,718 +0.00(+0.15%)
Nov 20, 2014 2.698 2.718 2.682 2.682 189,441 -0.02(-0.88%)
Nov 19, 2014 2.750 2.750 2.706 2.706 65,998 -0.02(-0.88%)
Nov 18, 2014 2.710 2.758 2.702 2.730 143,317 +0.01(+0.44%)
Nov 17, 2014 2.774 2.774 2.707 2.718 206,725 -0.04(-1.45%)
Nov 14, 2014 2.766 2.781 2.742 2.758 207,224 -0.00(-0.14%)
Nov 13, 2014 2.742 2.773 2.711 2.762 254,262 +0.02(+0.71%)
Nov 12, 2014 2.742 2.801 2.707 2.742 225,648 +0.00(+0.00%)
Nov 11, 2014 2.754 2.813 2.730 2.742 809,885 -0.01(-0.28%)
Nov 10, 2014 2.703 2.750 2.679 2.750 355,579 +0.05(+2.03%)
Nov 07, 2014 2.628 2.723 2.593 2.695 201,802 +0.10(+3.93%)
Nov 06, 2014 2.585 2.605 2.570 2.593 141,140 +0.03(+1.07%)
Nov 05, 2014 2.601 2.601 2.553 2.566 106,703 -0.02(-0.76%)
Nov 04, 2014 2.601 2.605 2.550 2.585 102,394 -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.