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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 2.724 2.797 2.692 2.760 446,667 +0.04(+1.33%)
Jul 30, 2015 2.704 2.724 2.692 2.724 317,323 +0.02(+0.75%)
Jul 29, 2015 2.671 2.708 2.655 2.704 337,658 +0.03(+1.21%)
Jul 28, 2015 2.700 2.716 2.667 2.671 561,341 -0.02(-0.60%)
Jul 27, 2015 2.700 2.712 2.675 2.688 521,499 -0.01(-0.45%)
Jul 24, 2015 2.716 2.716 2.688 2.700 260,606 -0.02(-0.74%)
Jul 23, 2015 2.744 2.744 2.692 2.720 337,460 -0.03(-1.17%)
Jul 22, 2015 2.764 2.764 2.712 2.752 285,198 -0.00(-0.15%)
Jul 21, 2015 2.760 2.764 2.732 2.756 389,650 -0.02(-0.73%)
Jul 20, 2015 2.776 2.784 2.748 2.776 431,772 +0.00(+0.15%)
Jul 17, 2015 2.744 2.772 2.744 2.772 204,089 +0.02(+0.59%)
Jul 16, 2015 2.793 2.793 2.748 2.756 167,377 -0.04(-1.44%)
Jul 15, 2015 2.784 2.797 2.769 2.797 132,736 +0.01(+0.29%)
Jul 14, 2015 2.776 2.801 2.764 2.788 416,234 +0.02(+0.58%)
Jul 13, 2015 2.732 2.772 2.732 2.772 272,703 +0.06(+2.38%)
Jul 10, 2015 2.700 2.724 2.692 2.708 355,899 +0.01(+0.30%)
Jul 09, 2015 2.716 2.728 2.684 2.700 316,166 -0.02(-0.59%)
Jul 08, 2015 2.732 2.760 2.712 2.716 249,073 -0.03(-1.17%)
Jul 07, 2015 2.716 2.760 2.708 2.748 237,312 +0.03(+1.19%)
Jul 06, 2015 2.704 2.720 2.684 2.716 214,383 +0.02(+0.75%)
Jul 02, 2015 2.716 2.696 2.696 2.696 225,502 -0.03(-1.18%)
Jul 01, 2015 2.720 2.744 2.712 2.728 345,345 +0.00(+0.00%)
Jun 30, 2015 2.663 2.730 2.655 2.728 415,600 +0.06(+2.27%)
Jun 29, 2015 2.736 2.740 2.651 2.667 680,387 -0.08(-3.08%)
Jun 26, 2015 2.740 2.756 2.724 2.752 495,401 +0.00(+0.15%)
Jun 25, 2015 2.764 2.768 2.748 2.748 515,839 -0.01(-0.29%)
Jun 24, 2015 2.793 2.793 2.748 2.756 244,575 -0.02(-0.87%)
Jun 23, 2015 2.776 2.793 2.764 2.780 329,302 +0.00(+0.15%)
Jun 22, 2015 2.764 2.797 2.764 2.776 458,720 -0.00(-0.15%)
Jun 19, 2015 2.805 2.817 2.760 2.780 464,212 -0.03(-1.01%)
Jun 18, 2015 2.772 2.813 2.764 2.809 283,347 +0.02(+0.87%)
Jun 17, 2015 2.793 2.793 2.756 2.784 275,724 -0.01(-0.29%)
Jun 16, 2015 2.825 2.825 2.788 2.793 254,537 -0.02(-0.86%)
Jun 15, 2015 2.837 2.841 2.813 2.817 566,245 -0.01(-0.29%)
Jun 12, 2015 2.813 2.829 2.776 2.825 864,032 +0.01(+0.43%)
Jun 11, 2015 2.788 2.825 2.784 2.813 369,035 +0.05(+1.75%)
Jun 10, 2015 2.768 2.788 2.756 2.764 453,118 -0.00(-0.15%)
Jun 09, 2015 2.776 2.776 2.764 2.768 517,790 -0.01(-0.29%)
Jun 08, 2015 2.788 2.797 2.768 2.776 322,698 -0.03(-1.01%)
Jun 05, 2015 2.801 2.821 2.801 2.805 455,286 +0.00(+0.14%)
Jun 04, 2015 2.821 2.849 2.801 2.801 402,365 -0.03(-1.14%)
Jun 03, 2015 2.845 2.853 2.825 2.833 425,911 -0.03(-0.99%)
Jun 02, 2015 2.869 2.869 2.849 2.861 688,185 +0.00(+0.00%)
Jun 01, 2015 2.885 2.889 2.857 2.861 555,449 +0.00(+0.00%)
May 29, 2015 2.893 2.910 2.861 2.861 445,911 -0.03(-1.12%)
May 28, 2015 2.901 2.910 2.881 2.893 650,717 +0.00(+0.00%)
May 27, 2015 2.861 2.897 2.845 2.893 1,099,439 +0.04(+1.56%)
May 26, 2015 2.833 2.857 2.817 2.849 971,795 +0.02(+0.86%)
May 22, 2015 2.845 2.825 2.825 2.825 705,251 -0.02(-0.71%)
May 21, 2015 2.837 2.865 2.833 2.845 567,933 +0.00(+0.00%)
May 20, 2015 2.813 2.845 2.805 2.845 1,041,983 +0.03(+1.15%)
May 19, 2015 2.788 2.829 2.788 2.813 814,484 +0.02(+0.87%)
May 18, 2015 2.748 2.801 2.728 2.788 2,108,879 +0.05(+1.92%)
May 15, 2015 2.704 2.740 2.700 2.736 1,489,426 +0.04(+1.65%)
May 14, 2015 2.651 2.708 2.651 2.692 8,558,407 +0.05(+1.83%)
May 13, 2015 2.704 2.708 2.643 2.643 1,067,963 -0.02(-0.61%)
May 12, 2015 2.734 2.738 2.659 2.659 3,889,322 -0.06(-2.18%)
May 11, 2015 2.770 2.770 2.719 2.719 1,517,910 -0.04(-1.43%)
May 08, 2015 2.770 2.770 2.722 2.758 1,001,404 +0.03(+1.16%)
May 07, 2015 2.758 2.758 2.722 2.726 605,855 -0.01(-0.43%)
May 06, 2015 2.758 2.770 2.734 2.738 566,391 -0.00(-0.14%)
May 05, 2015 2.754 2.780 2.738 2.742 746,900 -0.02(-0.71%)
May 04, 2015 2.829 2.837 2.754 2.762 542,760 -0.00(-0.14%)
May 01, 2015 2.837 2.841 2.762 2.766 738,034 +0.06(+2.19%)
Apr 30, 2015 2.730 2.746 2.703 2.707 174,562 -0.02(-0.87%)
Apr 29, 2015 2.734 2.738 2.711 2.730 175,216 +0.00(+0.00%)
Apr 28, 2015 2.746 2.750 2.722 2.730 107,217 -0.01(-0.43%)
Apr 27, 2015 2.762 2.762 2.734 2.742 116,985 -0.02(-0.71%)
Apr 24, 2015 2.738 2.762 2.722 2.762 195,089 +0.02(+0.86%)
Apr 23, 2015 2.742 2.742 2.738 2.738 102,351 +0.00(+0.00%)
Apr 22, 2015 2.742 2.746 2.734 2.738 81,910 +0.00(+0.14%)
Apr 21, 2015 2.722 2.754 2.722 2.734 175,944 +0.00(+0.00%)
Apr 20, 2015 2.742 2.750 2.734 2.734 51,102 +0.00(+0.00%)
Apr 17, 2015 2.734 2.738 2.726 2.734 68,336 +0.00(+0.00%)
Apr 16, 2015 2.742 2.746 2.734 2.734 153,592 +0.00(+0.00%)
Apr 15, 2015 2.738 2.746 2.734 2.734 195,796 -0.00(-0.14%)
Apr 14, 2015 2.742 2.746 2.734 2.738 139,389 -0.00(-0.14%)
Apr 13, 2015 2.726 2.750 2.722 2.742 186,451 +0.01(+0.43%)
Apr 10, 2015 2.766 2.766 2.726 2.730 344,046 -0.03(-1.00%)
Apr 09, 2015 2.758 2.758 2.742 2.758 111,761 +0.00(+0.00%)
Apr 08, 2015 2.758 2.762 2.746 2.758 139,171 +0.01(+0.43%)
Apr 07, 2015 2.766 2.783 2.746 2.746 193,201 -0.03(-1.00%)
Apr 06, 2015 2.774 2.786 2.770 2.774 164,011 -0.01(-0.28%)
Apr 02, 2015 2.782 2.782 2.782 2.782 191,604 -0.02(-0.56%)
Apr 01, 2015 2.746 2.797 2.746 2.797 353,718 +0.04(+1.58%)
Mar 31, 2015 2.762 2.782 2.750 2.754 134,627 -0.00(-0.14%)
Mar 30, 2015 2.750 2.790 2.750 2.758 175,903 +0.00(+0.14%)
Mar 27, 2015 2.782 2.782 2.742 2.754 224,610 +0.00(+0.00%)
Mar 26, 2015 2.746 2.766 2.746 2.754 115,327 +0.01(+0.43%)
Mar 25, 2015 2.770 2.774 2.742 2.742 182,956 -0.01(-0.43%)
Mar 24, 2015 2.762 2.774 2.754 2.754 103,225 -0.00(-0.14%)
Mar 23, 2015 2.754 2.784 2.754 2.758 143,890 +0.00(+0.00%)
Mar 20, 2015 2.758 2.774 2.746 2.758 413,029 +0.00(+0.00%)
Mar 19, 2015 2.770 2.774 2.754 2.758 179,553 -0.02(-0.57%)
Mar 18, 2015 2.754 2.782 2.750 2.774 84,670 +0.02(+0.86%)
Mar 17, 2015 2.758 2.758 2.742 2.750 180,868 -0.01(-0.29%)
Mar 16, 2015 2.766 2.774 2.758 2.758 108,933 -0.01(-0.29%)
Mar 13, 2015 2.754 2.766 2.742 2.766 114,458 +0.01(+0.43%)
Mar 12, 2015 2.754 2.782 2.746 2.754 126,028 +0.00(+0.14%)
Mar 11, 2015 2.762 2.762 2.746 2.750 178,623 -0.01(-0.29%)
Mar 10, 2015 2.778 2.782 2.750 2.758 103,314 -0.01(-0.29%)
Mar 09, 2015 2.766 2.786 2.758 2.766 233,511 +0.00(+0.00%)
Mar 06, 2015 2.821 2.829 2.762 2.766 203,886 -0.08(-2.77%)
Mar 05, 2015 2.841 2.857 2.821 2.845 306,617 -0.00(-0.14%)
Mar 04, 2015 2.857 2.849 2.829 2.849 107,199 +0.00(+0.00%)
Mar 03, 2015 2.833 2.855 2.833 2.849 125,336 +0.00(+0.00%)
Mar 02, 2015 2.861 2.861 2.822 2.849 286,686 +0.02(+0.70%)
Feb 27, 2015 2.845 2.845 2.825 2.829 143,959 -0.00(-0.14%)
Feb 26, 2015 2.853 2.861 2.825 2.833 100,528 -0.01(-0.28%)
Feb 25, 2015 2.833 2.865 2.829 2.841 138,943 +0.02(+0.56%)
Feb 24, 2015 2.778 2.829 2.758 2.825 193,074 +0.05(+1.70%)
Feb 23, 2015 2.742 2.790 2.663 2.778 292,485 +0.00(+0.00%)
Feb 20, 2015 2.762 2.797 2.751 2.778 413,201 +0.01(+0.42%)
Feb 19, 2015 2.816 2.830 2.754 2.766 261,367 -0.04(-1.38%)
Feb 18, 2015 2.836 2.844 2.793 2.805 192,207 -0.01(-0.41%)
Feb 17, 2015 2.813 2.855 2.789 2.816 281,774 +0.05(+1.96%)
Feb 13, 2015 2.867 2.762 2.762 2.762 572,005 -0.10(-3.52%)
Feb 12, 2015 2.867 2.867 2.836 2.863 228,590 -0.00(-0.14%)
Feb 11, 2015 2.820 2.867 2.778 2.867 244,927 +0.04(+1.37%)
Feb 10, 2015 2.778 2.828 2.770 2.828 171,717 +0.04(+1.39%)
Feb 09, 2015 2.828 2.840 2.774 2.789 530,829 -0.04(-1.37%)
Feb 06, 2015 2.844 2.863 2.809 2.828 277,337 -0.04(-1.48%)
Feb 05, 2015 2.801 2.875 2.766 2.871 379,211 +0.09(+3.35%)
Feb 04, 2015 2.778 2.793 2.747 2.778 138,672 -0.02(-0.69%)
Feb 03, 2015 2.720 2.797 2.693 2.797 327,202 +0.09(+3.14%)
Feb 02, 2015 2.704 2.720 2.692 2.712 251,341 +0.02(+0.72%)
Jan 30, 2015 2.696 2.720 2.690 2.692 179,913 -0.02(-0.71%)
Jan 29, 2015 2.708 2.712 2.681 2.712 172,192 +0.01(+0.43%)
Jan 28, 2015 2.669 2.720 2.669 2.700 206,071 +0.02(+0.58%)
Jan 27, 2015 2.650 2.696 2.650 2.685 164,830 +0.01(+0.29%)
Jan 26, 2015 2.669 2.677 2.642 2.677 389,232 +0.03(+1.32%)
Jan 23, 2015 2.677 2.685 2.642 2.642 173,573 -0.03(-1.30%)
Jan 22, 2015 2.654 2.692 2.650 2.677 267,952 +0.03(+1.02%)
Jan 21, 2015 2.658 2.669 2.650 2.650 190,659 -0.02(-0.58%)
Jan 20, 2015 2.673 2.696 2.642 2.665 926,798 -0.02(-0.58%)
Jan 16, 2015 2.642 2.689 2.634 2.681 1,185,290 +0.03(+1.17%)
Jan 15, 2015 2.658 2.673 2.642 2.650 67,739 -0.02(-0.73%)
Jan 14, 2015 2.634 2.673 2.627 2.669 160,115 +0.03(+1.32%)
Jan 13, 2015 2.673 2.696 2.631 2.634 379,645 -0.04(-1.59%)
Jan 12, 2015 2.720 2.720 2.673 2.677 268,550 -0.02(-0.86%)
Jan 09, 2015 2.712 2.727 2.692 2.700 235,366 -0.01(-0.43%)
Jan 08, 2015 2.758 2.778 2.685 2.712 631,714 -0.05(-1.69%)
Jan 07, 2015 2.716 2.766 2.700 2.758 422,429 +0.05(+1.71%)
Jan 06, 2015 2.716 2.743 2.681 2.712 396,136 -0.00(-0.14%)
Jan 05, 2015 2.646 2.716 2.638 2.716 336,270 +0.07(+2.64%)
Jan 02, 2015 2.623 2.650 2.619 2.646 174,985 +0.02(+0.89%)
Dec 31, 2014 2.623 2.623 2.623 2.623 247,025 -0.01(-0.44%)
Dec 30, 2014 2.631 2.642 2.619 2.634 278,733 +0.02(+0.59%)
Dec 29, 2014 2.600 2.631 2.600 2.619 296,203 +0.03(+1.05%)
Dec 26, 2014 2.607 2.619 2.538 2.592 467,415 -0.01(-0.30%)
Dec 24, 2014 2.631 2.600 2.600 2.600 87,762 -0.02(-0.89%)
Dec 23, 2014 2.619 2.640 2.607 2.623 164,291 -0.01(-0.44%)
Dec 22, 2014 2.592 2.634 2.592 2.634 284,642 +0.06(+2.26%)
Dec 19, 2014 2.596 2.669 2.552 2.576 1,624,002 -0.02(-0.89%)
Dec 18, 2014 2.600 2.615 2.576 2.600 295,439 +0.01(+0.45%)
Dec 17, 2014 2.588 2.627 2.572 2.588 202,530 +0.00(+0.15%)
Dec 16, 2014 2.580 2.634 2.580 2.584 196,399 +0.00(+0.00%)
Dec 15, 2014 2.623 2.623 2.572 2.584 295,599 -0.02(-0.89%)
Dec 12, 2014 2.615 2.638 2.596 2.607 350,012 -0.02(-0.59%)
Dec 11, 2014 2.569 2.634 2.561 2.623 374,356 +0.05(+1.96%)
Dec 10, 2014 2.615 2.623 2.572 2.572 185,240 -0.04(-1.63%)
Dec 09, 2014 2.569 2.619 2.561 2.615 140,786 +0.04(+1.66%)
Dec 08, 2014 2.603 2.607 2.561 2.572 197,943 -0.04(-1.48%)
Dec 05, 2014 2.634 2.646 2.600 2.611 329,199 -0.03(-1.32%)
Dec 04, 2014 2.654 2.669 2.634 2.646 257,435 +0.01(+0.44%)
Dec 03, 2014 2.669 2.677 2.623 2.634 319,608 -0.05(-2.02%)
Dec 02, 2014 2.681 2.692 2.649 2.689 192,427 +0.01(+0.29%)
Dec 01, 2014 2.689 2.692 2.665 2.681 292,047 +0.00(+0.14%)
Nov 28, 2014 2.665 2.685 2.665 2.677 130,853 +0.00(+0.15%)
Nov 26, 2014 2.627 2.673 2.673 2.673 201,079 +0.05(+1.92%)
Nov 25, 2014 2.634 2.650 2.623 2.623 119,086 +0.01(+0.45%)
Nov 24, 2014 2.627 2.638 2.607 2.611 68,070 +0.00(+0.15%)
Nov 21, 2014 2.619 2.627 2.603 2.607 67,701 +0.00(+0.15%)
Nov 20, 2014 2.619 2.638 2.603 2.603 195,158 -0.02(-0.88%)
Nov 19, 2014 2.669 2.669 2.627 2.627 67,990 -0.02(-0.88%)
Nov 18, 2014 2.631 2.677 2.623 2.650 147,642 +0.01(+0.44%)
Nov 17, 2014 2.692 2.692 2.628 2.638 212,963 -0.04(-1.45%)
Nov 14, 2014 2.685 2.700 2.662 2.677 213,477 -0.00(-0.14%)
Nov 13, 2014 2.662 2.692 2.631 2.681 261,934 +0.02(+0.71%)
Nov 12, 2014 2.662 2.719 2.628 2.662 232,457 +0.00(+0.00%)
Nov 11, 2014 2.673 2.730 2.650 2.662 834,324 -0.01(-0.28%)
Nov 10, 2014 2.624 2.669 2.601 2.669 366,309 +0.05(+2.04%)
Nov 07, 2014 2.552 2.643 2.517 2.616 207,892 +0.10(+3.93%)
Nov 06, 2014 2.510 2.529 2.494 2.517 145,399 +0.03(+1.07%)
Nov 05, 2014 2.525 2.525 2.478 2.491 109,923 -0.02(-0.76%)
Nov 04, 2014 2.525 2.529 2.475 2.510 105,484 -0.02(-0.60%)
Nov 03, 2014 2.578 2.578 2.525 2.525 69,571 -0.03(-1.34%)
Oct 31, 2014 2.609 2.609 2.525 2.559 146,080 -0.04(-1.46%)
Oct 30, 2014 2.483 2.605 2.472 2.597 333,873 +0.10(+3.96%)
Oct 29, 2014 2.521 2.529 2.472 2.498 152,463 -0.03(-1.20%)
Oct 28, 2014 2.521 2.544 2.506 2.529 129,904 +0.03(+1.06%)
Oct 27, 2014 2.513 2.506 2.506 2.502 114,791 -0.00(-0.15%)
Oct 24, 2014 2.529 2.544 2.506 2.506 118,667 -0.03(-1.35%)
Oct 23, 2014 2.525 2.548 2.513 2.540 115,746 +0.02(+0.75%)
Oct 22, 2014 2.498 2.544 2.498 2.521 197,317 +0.03(+1.07%)
Oct 21, 2014 2.513 2.513 2.491 2.494 171,705 +0.00(+0.15%)
Oct 20, 2014 2.449 2.502 2.449 2.491 194,009 +0.03(+1.39%)
Oct 17, 2014 2.475 2.510 2.445 2.456 226,379 -0.02(-0.92%)
Oct 16, 2014 2.403 2.460 2.403 2.479 161,360 +0.03(+1.24%)
Oct 15, 2014 2.472 2.494 2.403 2.449 290,184 -0.04(-1.53%)
Oct 14, 2014 2.487 2.510 2.475 2.487 117,552 +0.00(+0.15%)
Oct 13, 2014 2.472 2.525 2.472 2.483 200,796 -0.00(-0.15%)
Oct 10, 2014 2.506 2.513 2.475 2.487 140,008 -0.02(-0.76%)
Oct 09, 2014 2.521 2.548 2.494 2.506 102,320 -0.02(-0.90%)
Oct 08, 2014 2.513 2.555 2.472 2.529 348,984 +0.02(+0.91%)
Oct 07, 2014 2.517 2.517 2.494 2.506 136,303 -0.01(-0.30%)
Oct 06, 2014 2.525 2.529 2.494 2.513 104,855 +0.01(+0.30%)
Oct 03, 2014 2.525 2.533 2.491 2.506 187,211 -0.02(-0.75%)
Oct 02, 2014 2.544 2.559 2.513 2.525 118,183 -0.01(-0.45%)
Oct 01, 2014 2.552 2.563 2.513 2.536 247,391 -0.03(-1.04%)
Sep 30, 2014 2.544 2.574 2.513 2.563 499,593 +0.02(+0.60%)
Sep 29, 2014 2.536 2.555 2.525 2.548 370,756 -0.00(-0.15%)
Sep 26, 2014 2.529 2.567 2.513 2.552 312,435 +0.02(+0.90%)
Sep 25, 2014 2.567 2.586 2.529 2.529 128,050 -0.04(-1.63%)
Sep 24, 2014 2.582 2.593 2.548 2.571 194,732 +0.00(+0.00%)
Sep 23, 2014 2.533 2.589 2.533 2.571 473,700 +0.02(+0.90%)
Sep 22, 2014 2.631 2.631 2.529 2.548 175,090 -0.11(-4.29%)
Sep 19, 2014 2.536 2.662 2.529 2.662 898,528 +0.13(+4.95%)
Sep 18, 2014 2.567 2.567 2.510 2.536 348,560 -0.03(-1.33%)
Sep 17, 2014 2.593 2.605 2.567 2.571 212,517 -0.02(-0.73%)
Sep 16, 2014 2.601 2.624 2.590 2.590 165,791 -0.00(-0.15%)
Sep 15, 2014 2.586 2.609 2.586 2.593 250,329 -0.00(-0.15%)
Sep 12, 2014 2.586 2.616 2.586 2.597 1,044,209 -0.02(-0.58%)
Sep 11, 2014 2.582 2.616 2.578 2.612 286,297 +0.04(+1.48%)
Sep 10, 2014 2.609 2.609 2.571 2.574 322,291 -0.04(-1.46%)
Sep 09, 2014 2.635 2.635 2.612 2.612 150,922 -0.01(-0.43%)
Sep 08, 2014 2.650 2.650 2.624 2.624 64,277 -0.02(-0.58%)
Sep 05, 2014 2.631 2.648 2.628 2.639 141,744 +0.02(+0.87%)
Sep 04, 2014 2.643 2.650 2.620 2.616 211,055 -0.03(-1.01%)
Sep 03, 2014 2.662 2.677 2.643 2.643 544,697 -0.02(-0.57%)
Sep 02, 2014 2.662 2.666 2.654 2.658 161,262 +0.00(+0.00%)
Aug 29, 2014 2.654 2.658 2.658 2.658 136,224 +0.01(+0.29%)
Aug 28, 2014 2.635 2.662 2.635 2.650 217,874 -0.00(-0.14%)
Aug 27, 2014 2.658 2.662 2.639 2.654 147,190 +0.01(+0.29%)
Aug 26, 2014 2.666 2.669 2.642 2.647 452,272 -0.01(-0.29%)
Aug 25, 2014 2.643 2.669 2.628 2.654 482,707 +0.00(+0.00%)
Aug 22, 2014 2.658 2.658 2.639 2.654 416,686 +0.00(+0.00%)
Aug 21, 2014 2.624 2.654 2.624 2.654 399,850 +0.02(+0.72%)
Aug 20, 2014 2.639 2.650 2.631 2.635 271,725 -0.00(-0.14%)
Aug 19, 2014 2.654 2.654 2.631 2.639 97,253 +0.00(+0.00%)
Aug 18, 2014 2.650 2.654 2.639 2.639 227,691 +0.01(+0.43%)
Aug 15, 2014 2.650 2.650 2.628 2.628 205,825 +0.00(+0.14%)
Aug 14, 2014 2.628 2.643 2.624 2.624 245,956 -0.01(-0.29%)
Aug 13, 2014 2.620 2.649 2.605 2.631 419,415 +0.03(+1.17%)
Aug 12, 2014 2.642 2.642 2.601 2.601 498,519 -0.03(-1.27%)
Aug 11, 2014 2.642 2.649 2.616 2.635 486,230 +0.03(+1.29%)
Aug 08, 2014 2.582 2.597 2.582 2.601 118,575 +0.01(+0.58%)
Aug 07, 2014 2.601 2.612 2.582 2.586 146,247 -0.02(-0.86%)
Aug 06, 2014 2.612 2.635 2.593 2.608 149,138 +0.00(+0.00%)
Aug 05, 2014 2.593 2.616 2.582 2.608 313,026 -0.00(-0.14%)
Aug 04, 2014 2.653 2.653 2.590 2.612 817,519 -0.01(-0.28%)
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.