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 (%)
Oct 31, 2012 1.786 1.809 1.786 1.806 120,499 +0.03(+1.85%)
Oct 26, 2012 1.793 1.773 1.773 1.773 264,636 -0.01(-0.55%)
Oct 25, 2012 1.806 1.806 1.773 1.783 193,876 -0.01(-0.55%)
Oct 24, 2012 1.793 1.806 1.773 1.793 281,949 +0.02(+1.30%)
Oct 23, 2012 1.803 1.803 1.767 1.770 361,243 -0.04(-2.00%)
Oct 19, 2012 1.829 1.829 1.799 1.806 411,045 -0.02(-1.08%)
Oct 18, 2012 1.822 1.827 1.813 1.826 448,323 +0.00(+0.18%)
Oct 17, 2012 1.822 1.836 1.813 1.822 431,275 -0.00(-0.18%)
Oct 16, 2012 1.836 1.836 1.806 1.826 635,570 +0.01(+0.36%)
Oct 15, 2012 1.872 1.872 1.806 1.819 546,041 -0.04(-1.95%)
Oct 12, 2012 1.872 1.888 1.839 1.855 400,244 -0.02(-0.88%)
Oct 11, 2012 1.868 1.882 1.855 1.872 389,585 +0.00(+0.18%)
Oct 10, 2012 1.872 1.878 1.822 1.868 942,445 +0.00(+0.00%)
Oct 09, 2012 1.891 1.891 1.855 1.868 502,079 -0.02(-1.04%)
Oct 08, 2012 1.859 1.891 1.859 1.888 1,649,205 +0.02(+0.88%)
Oct 05, 2012 1.875 1.888 1.857 1.872 11,199,568 -0.11(-5.79%)
Oct 04, 2012 2.006 2.016 1.964 1.987 172,565 -0.00(-0.16%)
Oct 03, 2012 2.003 2.010 1.970 1.990 85,268 -0.02(-0.98%)
Oct 02, 2012 2.016 2.029 1.954 2.010 233,641 +0.01(+0.66%)
Oct 01, 2012 1.974 2.042 1.954 1.997 235,383 +0.04(+1.84%)
Sep 28, 2012 2.000 2.010 1.954 1.960 163,429 -0.04(-1.81%)
Sep 27, 2012 1.974 2.010 1.954 1.997 206,836 +0.04(+1.84%)
Sep 26, 2012 1.997 2.010 1.954 1.960 161,142 -0.03(-1.32%)
Sep 25, 2012 2.023 2.052 1.980 1.987 192,725 -0.01(-0.49%)
Sep 24, 2012 2.075 2.095 1.980 1.997 353,447 -0.09(-4.10%)
Sep 21, 2012 2.092 2.118 2.036 2.082 525,613 +0.00(+0.00%)
Sep 20, 2012 2.092 2.125 2.046 2.082 159,884 +0.00(+0.16%)
Sep 19, 2012 2.095 2.095 2.023 2.079 196,272 -0.01(-0.32%)
Sep 18, 2012 2.108 2.128 2.072 2.085 99,913 -0.03(-1.40%)
Sep 17, 2012 2.036 2.151 2.036 2.115 275,843 +0.07(+3.54%)
Sep 14, 2012 1.855 2.065 1.852 2.042 776,168 +0.19(+10.48%)
Sep 13, 2012 1.855 1.865 1.836 1.849 790,429 +0.00(+0.00%)
Sep 12, 2012 1.872 1.885 1.839 1.849 198,766 -0.01(-0.71%)
Sep 11, 2012 1.819 1.868 1.816 1.862 66,722 +0.04(+2.35%)
Sep 10, 2012 1.829 1.868 1.816 1.819 721,700 -0.03(-1.42%)
Sep 07, 2012 1.872 1.872 1.819 1.845 61,399 -0.02(-1.06%)
Sep 06, 2012 1.875 1.888 1.813 1.865 105,924 +0.02(+0.89%)
Sep 05, 2012 1.855 1.865 1.822 1.849 340,970 -0.02(-1.05%)
Sep 04, 2012 1.898 1.905 1.806 1.868 139,782 -0.02(-1.04%)
Aug 31, 2012 1.882 1.901 1.872 1.888 122,795 +0.01(+0.35%)
Aug 30, 2012 1.875 1.888 1.875 1.882 60,750 +0.02(+1.06%)
Aug 29, 2012 1.855 1.895 1.855 1.862 221,064 +0.02(+1.25%)
Aug 27, 2012 1.813 1.862 1.813 1.839 84,303 +0.02(+0.90%)
Aug 24, 2012 1.786 1.822 1.786 1.822 112,252 +0.02(+1.28%)
Aug 23, 2012 1.819 1.832 1.799 1.799 248,128 -0.02(-1.26%)
Aug 22, 2012 1.836 1.836 1.806 1.822 82,265 -0.01(-0.36%)
Aug 21, 2012 1.806 1.845 1.799 1.829 321,885 +0.02(+0.91%)
Aug 20, 2012 1.872 1.872 1.806 1.813 238,398 -0.05(-2.65%)
Aug 17, 2012 1.888 1.902 1.810 1.862 283,073 -0.02(-1.22%)
Aug 16, 2012 1.865 1.888 1.855 1.885 266,189 +0.03(+1.39%)
Aug 15, 2012 1.846 1.862 1.836 1.859 141,216 +0.01(+0.70%)
Aug 14, 2012 1.856 1.862 1.824 1.846 214,514 +0.00(+0.18%)
Aug 13, 2012 1.798 1.865 1.798 1.843 127,388 +0.05(+2.88%)
Aug 10, 2012 1.801 1.807 1.775 1.791 120,213 -0.00(-0.18%)
Aug 09, 2012 1.817 1.856 1.782 1.794 315,050 -0.01(-0.54%)
Aug 08, 2012 1.830 1.830 1.756 1.804 269,622 -0.02(-1.06%)
Aug 07, 2012 1.791 1.859 1.791 1.824 161,969 +0.03(+1.44%)
Aug 06, 2012 1.785 1.811 1.774 1.798 105,802 +0.03(+1.64%)
Aug 03, 2012 1.753 1.817 1.753 1.769 471,446 +0.03(+1.86%)
Aug 02, 2012 1.727 1.736 1.723 1.736 95,881 +0.01(+0.37%)
Aug 01, 2012 1.736 1.743 1.723 1.730 188,541 -0.01(-0.56%)
Jul 31, 2012 1.730 1.743 1.730 1.740 153,223 -0.00(-0.19%)
Jul 30, 2012 1.753 1.753 1.727 1.743 94,877 +0.00(+0.00%)
Jul 27, 2012 1.727 1.743 1.727 1.743 55,116 +0.02(+0.93%)
Jul 26, 2012 1.743 1.743 1.714 1.727 203,230 -0.01(-0.74%)
Jul 25, 2012 1.743 1.743 1.711 1.740 47,919 +0.01(+0.75%)
Jul 24, 2012 1.727 1.740 1.714 1.727 217,932 +0.00(+0.19%)
Jul 23, 2012 1.701 1.733 1.701 1.723 165,858 +0.01(+0.56%)
Jul 20, 2012 1.727 1.730 1.704 1.714 109,111 -0.00(-0.19%)
Jul 19, 2012 1.720 1.727 1.704 1.717 169,170 +0.00(+0.00%)
Jul 18, 2012 1.694 1.730 1.694 1.717 70,081 +0.01(+0.38%)
Jul 17, 2012 1.723 1.730 1.711 1.711 52,163 -0.02(-1.12%)
Jul 16, 2012 1.711 1.736 1.698 1.730 206,521 +0.03(+1.71%)
Jul 13, 2012 1.694 1.711 1.669 1.701 66,459 +0.01(+0.76%)
Jul 12, 2012 1.685 1.698 1.665 1.688 166,607 -0.00(-0.19%)
Jul 11, 2012 1.723 1.727 1.683 1.691 171,518 -0.03(-1.69%)
Jul 10, 2012 1.743 1.743 1.707 1.720 189,926 -0.01(-0.56%)
Jul 09, 2012 1.743 1.743 1.717 1.730 125,799 -0.00(-0.19%)
Jul 06, 2012 1.711 1.743 1.711 1.733 28,758 -0.01(-0.37%)
Jul 05, 2012 1.743 1.749 1.736 1.740 71,314 -0.00(-0.19%)
Jul 03, 2012 1.740 1.749 1.717 1.743 241,715 +0.01(+0.37%)
Jul 02, 2012 1.733 1.740 1.717 1.736 176,439 +0.01(+0.56%)
Jun 29, 2012 1.749 1.749 1.720 1.727 208,680 -0.01(-0.37%)
Jun 28, 2012 1.723 1.743 1.669 1.733 187,326 +0.01(+0.75%)
Jun 27, 2012 1.675 1.730 1.672 1.720 255,818 +0.05(+2.90%)
Jun 26, 2012 1.659 1.675 1.646 1.672 354,356 +0.01(+0.78%)
Jun 25, 2012 1.633 1.717 1.633 1.659 226,595 +0.00(+0.19%)
Jun 22, 2012 1.633 1.723 1.633 1.656 536,285 +0.02(+1.18%)
Jun 21, 2012 1.652 1.662 1.636 1.636 317,361 -0.02(-0.98%)
Jun 20, 2012 1.620 1.665 1.617 1.652 220,079 +0.03(+1.59%)
Jun 19, 2012 1.614 1.662 1.614 1.627 332,131 +0.00(+0.20%)
Jun 18, 2012 1.643 1.675 1.614 1.623 396,140 -0.01(-0.40%)
Jun 15, 2012 1.694 1.711 1.611 1.630 921,271 -0.06(-3.81%)
Jun 14, 2012 1.694 1.701 1.694 1.694 392,335 -0.00(-0.19%)
Jun 13, 2012 1.682 1.711 1.682 1.698 286,480 +0.00(+0.19%)
Jun 12, 2012 1.714 1.723 1.694 1.694 795,927 -0.02(-1.13%)
Jun 11, 2012 1.743 1.743 1.711 1.714 367,239 -0.02(-1.12%)
Jun 08, 2012 1.720 1.736 1.720 1.733 714,914 +0.01(+0.75%)
Jun 07, 2012 1.723 1.749 1.717 1.720 5,912,586 -0.12(-6.65%)
Jun 06, 2012 1.888 1.959 1.824 1.843 564,542 -0.05(-2.39%)
Jun 05, 2012 1.927 1.985 1.869 1.888 257,194 -0.03(-1.68%)
Jun 04, 2012 1.933 1.949 1.904 1.920 225,197 +0.00(+0.17%)
Jun 01, 2012 1.972 2.014 1.898 1.917 140,089 -0.05(-2.62%)
May 31, 2012 1.907 1.969 1.898 1.969 91,708 +0.05(+2.52%)
May 30, 2012 1.966 1.966 1.901 1.920 145,433 -0.03(-1.49%)
May 29, 2012 1.930 1.964 1.911 1.949 141,821 +0.06(+3.25%)
May 25, 2012 1.891 1.904 1.882 1.888 39,909 +0.01(+0.69%)
May 24, 2012 1.907 1.911 1.846 1.875 132,244 -0.04(-1.86%)
May 23, 2012 1.988 1.988 1.882 1.911 97,722 -0.07(-3.43%)
May 22, 2012 1.953 2.024 1.937 1.978 126,310 +0.04(+2.17%)
May 21, 2012 1.898 1.953 1.836 1.937 201,179 +0.05(+2.92%)
May 18, 2012 1.969 1.972 1.856 1.882 139,959 -0.08(-4.19%)
May 17, 2012 1.980 2.018 1.948 1.964 149,484 -0.03(-1.44%)
May 16, 2012 2.127 2.127 1.983 1.993 192,408 -0.07(-3.25%)
May 15, 2012 2.015 2.091 2.007 2.060 213,595 +0.04(+2.21%)
May 14, 2012 1.964 2.015 1.945 2.015 219,627 +0.04(+2.10%)
May 11, 2012 1.945 1.977 1.932 1.974 185,689 +0.01(+0.32%)
May 10, 2012 1.977 1.977 1.945 1.967 156,911 -0.00(-0.16%)
May 09, 2012 1.983 1.999 1.929 1.970 197,589 -0.01(-0.64%)
May 08, 2012 1.993 1.996 1.926 1.983 169,997 -0.01(-0.48%)
May 07, 2012 1.871 2.002 1.871 1.993 959,644 +0.13(+7.20%)
May 04, 2012 1.897 1.919 1.751 1.859 598,935 +0.05(+2.82%)
May 03, 2012 1.801 1.814 1.754 1.808 112,595 -0.00(-0.18%)
May 02, 2012 1.801 1.846 1.785 1.811 134,617 +0.01(+0.53%)
May 01, 2012 1.776 1.833 1.776 1.801 92,120 +0.01(+0.71%)
Apr 30, 2012 1.846 1.856 1.760 1.789 68,445 -0.04(-2.44%)
Apr 27, 2012 1.862 1.865 1.833 1.833 58,170 -0.02(-0.86%)
Apr 26, 2012 1.801 1.849 1.798 1.849 47,026 +0.04(+1.93%)
Apr 25, 2012 1.785 1.824 1.734 1.814 146,159 +0.04(+2.15%)
Apr 24, 2012 1.754 1.779 1.741 1.776 39,965 +0.01(+0.54%)
Apr 23, 2012 1.750 1.776 1.711 1.766 77,177 +0.01(+0.36%)
Apr 20, 2012 1.817 1.817 1.760 1.760 68,978 -0.04(-2.13%)
Apr 19, 2012 1.782 1.836 1.769 1.798 70,851 +0.00(+0.18%)
Apr 18, 2012 1.792 1.856 1.773 1.795 78,441 -0.01(-0.71%)
Apr 17, 2012 1.782 1.814 1.769 1.808 57,659 +0.04(+2.35%)
Apr 16, 2012 1.769 1.785 1.760 1.766 54,770 -0.01(-0.36%)
Apr 13, 2012 1.763 1.781 1.715 1.773 44,601 +0.02(+1.09%)
Apr 12, 2012 1.715 1.766 1.713 1.754 82,008 +0.03(+1.48%)
Apr 11, 2012 1.645 1.738 1.629 1.728 120,214 +0.10(+6.07%)
Apr 10, 2012 1.623 1.648 1.623 1.629 120,258 +0.00(+0.00%)
Apr 09, 2012 1.604 1.632 1.600 1.629 66,052 -0.00(-0.20%)
Apr 05, 2012 1.655 1.655 1.620 1.632 160,487 -0.04(-2.29%)
Apr 04, 2012 1.715 1.718 1.642 1.671 157,755 -0.07(-3.85%)
Apr 03, 2012 1.757 1.769 1.725 1.738 80,022 -0.04(-1.98%)
Apr 02, 2012 1.785 1.785 1.763 1.773 41,901 -0.01(-0.54%)
Mar 30, 2012 1.785 1.792 1.757 1.782 89,131 -0.01(-0.53%)
Mar 29, 2012 1.862 1.862 1.776 1.792 158,483 -0.06(-3.44%)
Mar 28, 2012 1.824 1.887 1.824 1.856 148,465 +0.03(+1.75%)
Mar 27, 2012 1.878 1.894 1.824 1.824 114,687 -0.04(-2.22%)
Mar 26, 2012 1.814 1.878 1.810 1.865 245,557 +0.07(+4.09%)
Mar 23, 2012 1.798 1.817 1.760 1.792 131,643 +0.01(+0.54%)
Mar 22, 2012 1.782 1.795 1.734 1.782 121,302 +0.01(+0.36%)
Mar 21, 2012 1.782 1.806 1.776 1.776 218,366 -0.03(-1.42%)
Mar 20, 2012 1.687 1.808 1.687 1.801 257,535 +0.09(+5.41%)
Mar 19, 2012 1.690 1.722 1.690 1.709 192,188 +0.01(+0.75%)
Mar 16, 2012 1.728 1.731 1.677 1.696 406,841 -0.02(-0.93%)
Mar 15, 2012 1.706 1.734 1.690 1.712 371,837 +0.00(+0.19%)
Mar 14, 2012 1.683 1.750 1.683 1.709 136,129 +0.01(+0.56%)
Mar 13, 2012 1.696 1.723 1.693 1.699 192,053 -0.00(-0.19%)
Mar 12, 2012 1.706 1.738 1.699 1.703 117,435 -0.00(-0.19%)
Mar 09, 2012 1.703 1.706 1.696 1.706 130,850 +0.00(+0.00%)
Mar 08, 2012 1.664 1.722 1.661 1.706 351,396 +0.04(+2.10%)
Mar 07, 2012 1.572 1.671 1.569 1.671 238,349 +0.10(+6.07%)
Mar 06, 2012 1.569 1.613 1.562 1.575 208,172 -0.01(-0.60%)
Mar 05, 2012 1.578 1.594 1.565 1.585 227,732 +0.02(+1.28%)
Mar 02, 2012 1.511 1.565 1.511 1.564 518,819 +0.05(+3.30%)
Mar 01, 2012 1.511 1.530 1.498 1.514 87,509 -0.02(-1.04%)
Feb 29, 2012 1.483 1.530 1.470 1.530 372,847 +0.05(+3.23%)
Feb 28, 2012 1.508 1.508 1.460 1.483 114,101 -0.03(-1.69%)
Feb 27, 2012 1.524 1.524 1.492 1.508 100,479 -0.01(-0.84%)
Feb 24, 2012 1.534 1.534 1.498 1.521 223,883 +0.00(+0.00%)
Feb 23, 2012 1.492 1.521 1.483 1.521 58,901 +0.03(+1.71%)
Feb 22, 2012 1.505 1.505 1.454 1.495 165,346 +0.00(+0.21%)
Feb 21, 2012 1.505 1.513 1.461 1.492 86,621 -0.03(-1.89%)
Feb 17, 2012 1.540 1.543 1.495 1.521 58,496 -0.02(-1.04%)
Feb 16, 2012 1.559 1.562 1.518 1.537 49,642 -0.01(-0.62%)
Feb 15, 2012 1.502 1.546 1.502 1.546 113,411 +0.05(+3.63%)
Feb 14, 2012 1.476 1.511 1.467 1.492 168,222 +0.01(+0.86%)
Feb 13, 2012 1.447 1.479 1.447 1.479 92,421 +0.03(+2.20%)
Feb 10, 2012 1.454 1.467 1.435 1.447 183,262 -0.02(-1.09%)
Feb 09, 2012 1.457 1.472 1.441 1.463 179,598 +0.01(+0.44%)
Feb 08, 2012 1.416 1.460 1.416 1.457 147,935 +0.03(+1.78%)
Feb 07, 2012 1.403 1.447 1.403 1.432 213,059 +0.02(+1.35%)
Feb 06, 2012 1.371 1.432 1.355 1.412 381,002 +0.05(+3.50%)
Feb 03, 2012 1.361 1.374 1.329 1.365 273,616 +0.02(+1.18%)
Feb 02, 2012 1.345 1.361 1.323 1.349 152,561 +0.02(+1.44%)
Feb 01, 2012 1.361 1.361 1.326 1.329 102,373 -0.02(-1.65%)
Jan 31, 2012 1.371 1.371 1.339 1.352 82,186 -0.01(-0.47%)
Jan 30, 2012 1.345 1.387 1.336 1.358 155,660 +0.02(+1.19%)
Jan 27, 2012 1.339 1.365 1.339 1.342 110,898 -0.00(-0.24%)
Jan 26, 2012 1.352 1.368 1.342 1.345 83,118 -0.01(-0.71%)
Jan 25, 2012 1.339 1.371 1.339 1.355 70,603 +0.00(+0.24%)
Jan 24, 2012 1.358 1.384 1.345 1.352 72,661 +0.00(+0.24%)
Jan 23, 2012 1.345 1.384 1.345 1.349 72,247 -0.01(-0.94%)
Jan 20, 2012 1.355 1.393 1.294 1.361 194,283 +0.01(+0.47%)
Jan 19, 2012 1.320 1.371 1.320 1.355 93,964 +0.03(+1.92%)
Jan 18, 2012 1.314 1.425 1.304 1.329 182,136 +0.02(+1.46%)
Jan 17, 2012 1.310 1.345 1.310 1.310 90,323 +0.00(+0.00%)
Jan 13, 2012 1.314 1.314 1.291 1.310 108,922 -0.00(-0.24%)
Jan 12, 2012 1.253 1.320 1.253 1.314 211,133 +0.06(+4.83%)
Jan 11, 2012 1.202 1.269 1.192 1.253 190,676 +0.06(+4.80%)
Jan 10, 2012 1.192 1.208 1.180 1.196 118,166 +0.01(+0.81%)
Jan 09, 2012 1.148 1.205 1.148 1.186 163,674 +0.04(+3.33%)
Jan 06, 2012 1.122 1.157 1.094 1.148 151,896 +0.04(+3.15%)
Jan 05, 2012 1.113 1.132 1.100 1.113 80,461 +0.00(+0.29%)
Jan 04, 2012 1.106 1.148 1.068 1.109 191,410 -0.01(-1.14%)
Dec 30, 2011 1.148 1.154 1.122 1.122 218,686 -0.03(-2.22%)
Dec 29, 2011 1.132 1.154 1.122 1.148 90,668 +0.01(+0.56%)
Dec 28, 2011 1.170 1.176 1.135 1.141 76,569 -0.04(-3.50%)
Dec 27, 2011 1.129 1.192 1.129 1.183 138,189 +0.04(+3.06%)
Dec 23, 2011 1.129 1.164 1.129 1.148 143,177 +0.05(+4.35%)
Dec 21, 2011 1.087 1.113 1.084 1.100 183,390 +0.01(+1.17%)
Dec 20, 2011 1.087 1.109 1.055 1.087 100,529 +0.02(+1.49%)
Dec 19, 2011 1.113 1.135 1.058 1.071 107,583 -0.04(-4.00%)
Dec 16, 2011 1.030 1.138 1.030 1.116 409,526 +0.10(+9.38%)
Dec 15, 2011 1.046 1.046 1.020 1.020 114,267 -0.02(-1.54%)
Dec 14, 2011 1.049 1.062 1.027 1.036 83,874 -0.03(-2.70%)
Dec 13, 2011 1.109 1.109 1.049 1.065 80,985 -0.03(-2.62%)
Dec 12, 2011 1.055 1.103 1.033 1.094 78,175 +0.04(+3.94%)
Dec 09, 2011 1.030 1.068 1.020 1.052 35,910 +0.03(+3.12%)
Dec 08, 2011 1.036 1.062 1.020 1.020 84,087 -0.04(-3.32%)
Dec 07, 2011 1.055 1.058 1.020 1.055 99,359 -0.01(-0.60%)
Dec 06, 2011 1.065 1.068 1.052 1.062 48,171 -0.01(-0.89%)
Dec 05, 2011 1.116 1.116 1.055 1.071 335,375 -0.04(-4.00%)
Dec 02, 2011 1.109 1.116 1.090 1.116 150,027 +0.02(+1.45%)
Dec 01, 2011 1.090 1.116 1.074 1.100 145,265 +0.00(+0.00%)
Nov 30, 2011 1.071 1.116 1.065 1.100 283,013 +0.04(+3.29%)
Nov 29, 2011 1.116 1.116 1.065 1.065 182,935 -0.05(-4.30%)
Nov 28, 2011 1.141 1.141 1.081 1.113 100,770 -0.01(-0.80%)
Nov 25, 2011 1.122 1.129 1.119 1.122 44,538 -0.01(-0.62%)
Nov 23, 2011 1.149 1.157 1.129 1.129 79,423 -0.02(-1.94%)
Nov 22, 2011 1.148 1.170 1.148 1.151 42,343 +0.01(+1.12%)
Nov 21, 2011 1.135 1.151 1.135 1.138 47,634 -0.01(-0.83%)
Nov 18, 2011 1.148 1.164 1.141 1.148 66,099 +0.00(+0.00%)
Nov 17, 2011 1.186 1.186 1.148 1.148 55,908 -0.04(-2.96%)
Nov 16, 2011 1.180 1.192 1.151 1.183 183,707 +0.00(+0.27%)
Nov 15, 2011 1.173 1.189 1.167 1.180 61,215 +0.00(+0.00%)
Nov 14, 2011 1.180 1.189 1.161 1.180 37,880 +0.01(+0.82%)
Nov 11, 2011 1.176 1.180 1.157 1.170 118,012 +0.00(+0.27%)
Nov 10, 2011 1.192 1.208 1.158 1.167 99,350 -0.01(-0.81%)
Nov 09, 2011 1.212 1.227 1.164 1.176 107,862 -0.06(-4.90%)
Nov 08, 2011 1.259 1.282 1.218 1.237 158,351 -0.03(-2.51%)
Nov 07, 2011 1.132 1.285 1.132 1.269 227,612 +0.14(+12.11%)
Nov 04, 2011 1.100 1.132 1.094 1.132 202,752 +0.03(+2.31%)
Nov 03, 2011 1.151 1.151 1.068 1.106 239,252 -0.04(-3.34%)
Nov 02, 2011 1.132 1.145 1.113 1.145 95,263 +0.03(+2.57%)
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.