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 (%)
Mar 31, 2017 3.933 3.957 3.900 3.947 699,286 +0.02(+0.60%)
Mar 30, 2017 3.886 3.924 3.867 3.924 549,628 +0.06(+1.46%)
Mar 29, 2017 3.858 3.886 3.853 3.867 596,020 +0.01(+0.24%)
Mar 28, 2017 3.849 3.863 3.809 3.858 867,829 +0.01(+0.25%)
Mar 27, 2017 3.806 3.853 3.787 3.849 712,703 +0.06(+1.62%)
Mar 24, 2017 3.806 3.858 3.787 3.787 630,593 +0.00(+0.00%)
Mar 23, 2017 3.745 3.806 3.727 3.787 483,090 +0.07(+1.90%)
Mar 22, 2017 3.740 3.768 3.707 3.717 361,145 -0.05(-1.38%)
Mar 21, 2017 3.778 3.785 3.740 3.768 415,009 -0.00(-0.12%)
Mar 20, 2017 3.768 3.778 3.707 3.773 411,037 +0.02(+0.50%)
Mar 17, 2017 3.754 3.785 3.721 3.754 472,635 +0.00(+0.13%)
Mar 16, 2017 3.684 3.768 3.637 3.750 317,549 +0.08(+2.31%)
Mar 15, 2017 3.604 3.693 3.604 3.665 337,459 +0.06(+1.57%)
Mar 14, 2017 3.604 3.613 3.545 3.608 130,475 +0.00(+0.13%)
Mar 13, 2017 3.618 3.622 3.575 3.604 314,562 +0.03(+0.79%)
Mar 10, 2017 3.552 3.589 3.545 3.575 352,801 +0.05(+1.31%)
Mar 09, 2017 3.511 3.585 3.510 3.529 343,232 +0.03(+0.92%)
Mar 08, 2017 3.561 3.594 3.497 3.497 295,948 -0.06(-1.68%)
Mar 07, 2017 3.534 3.617 3.488 3.557 517,273 +0.03(+0.78%)
Mar 06, 2017 3.525 3.548 3.479 3.529 435,358 +0.01(+0.26%)
Mar 03, 2017 3.437 3.525 3.437 3.520 648,483 +0.10(+2.96%)
Mar 02, 2017 3.405 3.423 3.400 3.419 165,791 +0.02(+0.68%)
Mar 01, 2017 3.405 3.446 3.386 3.396 201,777 -0.00(-0.14%)
Feb 28, 2017 3.409 3.409 3.386 3.400 149,960 -0.00(-0.14%)
Feb 27, 2017 3.396 3.446 3.396 3.405 129,816 +0.01(+0.41%)
Feb 24, 2017 3.446 3.456 3.391 3.391 163,154 -0.03(-0.94%)
Feb 23, 2017 3.405 3.428 3.386 3.423 134,860 +0.02(+0.68%)
Feb 22, 2017 3.396 3.408 3.386 3.400 117,119 +0.00(+0.00%)
Feb 21, 2017 3.377 3.428 3.377 3.400 182,211 +0.03(+0.82%)
Feb 17, 2017 3.373 3.373 3.373 0 -0.05(-1.35%)
Feb 16, 2017 3.373 3.419 3.373 3.419 146,591 +0.06(+1.64%)
Feb 15, 2017 3.391 3.428 3.359 3.363 317,041 -0.03(-0.82%)
Feb 14, 2017 3.368 3.400 3.363 3.391 189,690 +0.01(+0.41%)
Feb 13, 2017 3.377 3.400 3.363 3.377 170,655 +0.00(+0.14%)
Feb 10, 2017 3.359 3.383 3.355 3.373 192,815 +0.01(+0.27%)
Feb 09, 2017 3.391 3.391 3.345 3.363 223,128 -0.01(-0.41%)
Feb 08, 2017 3.405 3.405 3.363 3.377 204,093 -0.01(-0.41%)
Feb 07, 2017 3.409 3.409 3.391 3.391 128,464 -0.01(-0.27%)
Feb 06, 2017 3.409 3.423 3.392 3.400 166,134 -0.01(-0.27%)
Feb 03, 2017 3.423 3.423 3.405 3.409 211,507 +0.00(+0.14%)
Feb 02, 2017 3.409 3.432 3.396 3.405 166,807 -0.01(-0.40%)
Feb 01, 2017 3.386 3.441 3.368 3.419 200,432 +0.02(+0.54%)
Jan 31, 2017 3.423 3.423 3.285 3.400 334,574 -0.00(-0.14%)
Jan 30, 2017 3.442 3.446 3.391 3.405 140,746 -0.05(-1.47%)
Jan 27, 2017 3.483 3.483 3.446 3.456 151,336 -0.00(-0.13%)
Jan 26, 2017 3.437 3.469 3.428 3.460 165,125 +0.03(+0.94%)
Jan 25, 2017 3.456 3.469 3.414 3.428 221,305 -0.02(-0.67%)
Jan 24, 2017 3.474 3.484 3.446 3.451 119,884 -0.02(-0.53%)
Jan 23, 2017 3.456 3.474 3.444 3.469 188,366 +0.01(+0.27%)
Jan 20, 2017 3.428 3.469 3.414 3.460 178,428 +0.01(+0.40%)
Jan 19, 2017 3.465 3.465 3.409 3.446 241,789 -0.03(-0.80%)
Jan 18, 2017 3.474 3.479 3.410 3.474 198,124 +0.00(+0.13%)
Jan 17, 2017 3.492 3.497 3.460 3.469 126,267 -0.01(-0.40%)
Jan 13, 2017 3.483 3.483 3.483 0 +0.00(+0.00%)
Jan 12, 2017 3.506 3.511 3.456 3.483 133,949 -0.00(-0.13%)
Jan 11, 2017 3.506 3.525 3.485 3.488 226,219 -0.04(-1.05%)
Jan 10, 2017 3.502 3.525 3.492 3.525 132,295 +0.02(+0.66%)
Jan 09, 2017 3.515 3.538 3.474 3.502 266,819 -0.02(-0.52%)
Jan 06, 2017 3.525 3.543 3.490 3.520 364,736 -0.00(-0.13%)
Jan 05, 2017 3.515 3.525 3.451 3.525 262,580 +0.00(+0.00%)
Jan 04, 2017 3.492 3.525 3.490 3.525 337,849 +0.01(+0.39%)
Jan 03, 2017 3.456 3.515 3.423 3.511 266,179 +0.07(+2.14%)
Dec 30, 2016 3.437 3.437 3.437 0 -0.01(-0.27%)
Dec 29, 2016 3.432 3.460 3.432 3.446 124,184 +0.01(+0.27%)
Dec 28, 2016 3.414 3.465 3.400 3.437 255,281 +0.02(+0.54%)
Dec 27, 2016 3.442 3.465 3.400 3.419 223,419 -0.02(-0.67%)
Dec 23, 2016 3.442 3.442 3.442 0 +0.04(+1.08%)
Dec 22, 2016 3.373 3.414 3.354 3.405 164,235 +0.04(+1.23%)
Dec 21, 2016 3.363 3.396 3.363 3.363 241,234 +0.01(+0.27%)
Dec 20, 2016 3.368 3.382 3.354 3.354 265,093 -0.03(-0.82%)
Dec 19, 2016 3.202 3.382 3.202 3.382 419,985 +0.19(+5.92%)
Dec 16, 2016 3.290 3.368 3.188 3.193 2,702,919 -0.10(-3.08%)
Dec 15, 2016 3.327 3.363 3.276 3.294 402,938 -0.02(-0.56%)
Dec 14, 2016 3.359 3.396 3.308 3.313 452,650 -0.05(-1.37%)
Dec 13, 2016 3.414 3.442 3.350 3.359 385,113 -0.07(-2.15%)
Dec 12, 2016 3.428 3.442 3.368 3.432 424,363 -0.03(-0.93%)
Dec 09, 2016 3.432 3.488 3.409 3.465 300,133 +0.05(+1.35%)
Dec 08, 2016 3.437 3.492 3.409 3.419 291,931 -0.05(-1.46%)
Dec 07, 2016 3.409 3.515 3.409 3.469 275,429 -0.00(-0.13%)
Dec 06, 2016 3.432 3.538 3.409 3.474 463,429 +0.02(+0.53%)
Dec 05, 2016 3.446 3.456 3.423 3.456 213,387 +0.01(+0.40%)
Dec 02, 2016 3.432 3.456 3.419 3.442 263,318 +0.00(+0.13%)
Dec 01, 2016 3.432 3.456 3.382 3.437 374,668 +0.00(+0.13%)
Nov 30, 2016 3.456 3.456 3.428 3.432 129,757 -0.01(-0.40%)
Nov 29, 2016 3.423 3.460 3.405 3.446 306,063 +0.02(+0.67%)
Nov 28, 2016 3.442 3.456 3.382 3.423 336,425 -0.01(-0.40%)
Nov 25, 2016 3.368 3.456 3.368 3.437 96,085 +0.07(+2.05%)
Nov 23, 2016 3.368 3.368 3.368 0 -0.08(-2.27%)
Nov 22, 2016 3.446 3.456 3.428 3.446 132,282 +0.03(+0.81%)
Nov 21, 2016 3.409 3.437 3.409 3.419 100,830 +0.00(+0.14%)
Nov 18, 2016 3.442 3.442 3.391 3.414 165,496 -0.02(-0.54%)
Nov 17, 2016 3.446 3.456 3.409 3.432 156,348 +0.00(+0.13%)
Nov 16, 2016 3.383 3.497 3.383 3.428 510,421 -0.02(-0.65%)
Nov 15, 2016 3.392 3.554 3.360 3.450 445,080 +0.07(+2.14%)
Nov 14, 2016 3.302 3.378 3.284 3.378 307,787 +0.09(+2.88%)
Nov 11, 2016 3.247 3.302 3.243 3.284 714,815 +0.02(+0.69%)
Nov 10, 2016 3.288 3.293 3.247 3.261 245,714 -0.03(-0.82%)
Nov 09, 2016 3.315 3.315 3.247 3.288 195,907 +0.02(+0.69%)
Nov 08, 2016 3.279 3.288 3.265 3.265 124,706 -0.01(-0.41%)
Nov 07, 2016 3.297 3.320 3.256 3.279 193,177 +0.02(+0.69%)
Nov 04, 2016 3.297 3.302 3.252 3.256 171,006 +0.00(+0.00%)
Nov 03, 2016 3.288 3.288 3.252 3.256 119,216 -0.02(-0.55%)
Nov 02, 2016 3.306 3.306 3.252 3.275 120,473 -0.02(-0.55%)
Nov 01, 2016 3.302 3.333 3.247 3.293 157,258 -0.01(-0.41%)
Oct 31, 2016 3.315 3.324 3.288 3.306 89,613 +0.01(+0.27%)
Oct 28, 2016 3.302 3.329 3.293 3.297 69,429 -0.01(-0.41%)
Oct 27, 2016 3.315 3.374 3.279 3.311 367,552 -0.02(-0.54%)
Oct 26, 2016 3.329 3.338 3.311 3.329 141,068 -0.02(-0.54%)
Oct 25, 2016 3.342 3.378 3.342 3.347 181,533 +0.00(+0.13%)
Oct 24, 2016 3.329 3.381 3.302 3.342 306,940 -0.05(-1.46%)
Oct 21, 2016 3.265 3.419 3.265 3.392 678,297 +0.11(+3.30%)
Oct 20, 2016 3.297 3.316 3.250 3.284 203,959 -0.01(-0.41%)
Oct 19, 2016 3.302 3.338 3.288 3.297 88,101 -0.01(-0.41%)
Oct 18, 2016 3.315 3.331 3.297 3.311 117,587 -0.01(-0.27%)
Oct 17, 2016 3.306 3.347 3.297 3.320 99,927 +0.00(+0.00%)
Oct 14, 2016 3.347 3.347 3.285 3.320 132,727 -0.01(-0.27%)
Oct 13, 2016 3.320 3.342 3.301 3.329 157,896 +0.02(+0.54%)
Oct 12, 2016 3.333 3.369 3.302 3.311 196,297 +0.00(+0.00%)
Oct 11, 2016 3.342 3.342 3.293 3.311 137,791 -0.02(-0.68%)
Oct 10, 2016 3.315 3.351 3.290 3.333 147,385 +0.02(+0.54%)
Oct 07, 2016 3.279 3.342 3.247 3.315 320,928 +0.06(+1.94%)
Oct 06, 2016 3.234 3.279 3.180 3.252 219,304 +0.03(+0.84%)
Oct 05, 2016 3.315 3.315 3.216 3.225 633,983 -0.07(-2.05%)
Oct 04, 2016 3.320 3.320 3.279 3.293 325,056 -0.01(-0.27%)
Oct 03, 2016 3.306 3.353 3.293 3.302 250,115 -0.05(-1.35%)
Sep 30, 2016 3.419 3.419 3.279 3.347 1,117,034 -0.09(-2.62%)
Sep 29, 2016 3.464 3.464 3.410 3.437 76,597 -0.02(-0.52%)
Sep 28, 2016 3.396 3.464 3.396 3.455 166,071 +0.03(+0.92%)
Sep 27, 2016 3.360 3.428 3.360 3.423 176,256 +0.06(+1.74%)
Sep 26, 2016 3.383 3.441 3.365 3.365 208,535 -0.07(-1.97%)
Sep 23, 2016 3.392 3.446 3.387 3.432 243,626 +0.00(+0.13%)
Sep 22, 2016 3.383 3.455 3.383 3.428 158,814 +0.03(+0.80%)
Sep 21, 2016 3.396 3.419 3.329 3.401 223,995 +0.01(+0.40%)
Sep 20, 2016 3.405 3.423 3.369 3.387 82,601 -0.00(-0.13%)
Sep 19, 2016 3.338 3.414 3.338 3.392 189,027 +0.06(+1.90%)
Sep 16, 2016 3.383 3.383 3.329 3.329 477,015 -0.06(-1.86%)
Sep 15, 2016 3.428 3.428 3.369 3.392 92,538 -0.03(-0.79%)
Sep 14, 2016 3.329 3.441 3.329 3.419 271,725 +0.10(+2.99%)
Sep 13, 2016 3.432 3.437 3.315 3.320 220,958 -0.11(-3.29%)
Sep 12, 2016 3.401 3.450 3.365 3.432 240,169 +0.03(+0.79%)
Sep 09, 2016 3.559 3.559 3.405 3.405 403,822 -0.16(-4.43%)
Sep 08, 2016 3.577 3.590 3.563 3.563 181,223 -0.01(-0.25%)
Sep 07, 2016 3.595 3.604 3.554 3.572 324,482 -0.02(-0.50%)
Sep 06, 2016 3.532 3.604 3.518 3.590 352,147 +0.08(+2.18%)
Sep 02, 2016 3.482 3.514 3.514 3.514 225,924 +0.03(+0.91%)
Sep 01, 2016 3.541 3.541 3.480 3.482 157,963 -0.03(-0.90%)
Aug 31, 2016 3.500 3.545 3.491 3.514 362,847 -0.00(-0.13%)
Aug 30, 2016 3.496 3.545 3.496 3.518 300,426 +0.04(+1.17%)
Aug 29, 2016 3.500 3.559 3.473 3.477 192,621 +0.01(+0.26%)
Aug 26, 2016 3.491 3.518 3.455 3.468 203,629 -0.01(-0.39%)
Aug 25, 2016 3.437 3.505 3.430 3.482 200,481 +0.05(+1.45%)
Aug 24, 2016 3.405 3.473 3.383 3.432 338,731 +0.03(+0.93%)
Aug 23, 2016 3.419 3.423 3.383 3.401 297,473 +0.01(+0.40%)
Aug 22, 2016 3.297 3.397 3.279 3.387 425,436 +0.09(+2.88%)
Aug 19, 2016 3.297 3.297 3.275 3.293 123,968 -0.01(-0.27%)
Aug 18, 2016 3.302 3.302 3.279 3.302 320,808 +0.02(+0.55%)
Aug 17, 2016 3.306 3.306 3.265 3.284 111,703 -0.00(-0.14%)
Aug 16, 2016 3.297 3.299 3.275 3.288 119,813 -0.02(-0.55%)
Aug 15, 2016 3.270 3.306 3.225 3.306 494,775 +0.09(+2.66%)
Aug 12, 2016 3.220 3.242 3.212 3.220 495,834 +0.01(+0.41%)
Aug 11, 2016 3.238 3.238 3.198 3.207 215,303 -0.01(-0.27%)
Aug 10, 2016 3.251 3.256 3.212 3.216 212,277 -0.01(-0.41%)
Aug 09, 2016 3.256 3.256 3.198 3.229 287,147 +0.01(+0.27%)
Aug 08, 2016 3.220 3.256 3.198 3.220 263,765 -0.02(-0.68%)
Aug 05, 2016 3.265 3.265 3.225 3.242 313,961 +0.02(+0.69%)
Aug 04, 2016 3.198 3.220 3.190 3.220 186,156 +0.02(+0.69%)
Aug 03, 2016 3.159 3.198 3.150 3.198 150,617 +0.02(+0.69%)
Aug 02, 2016 3.172 3.176 3.145 3.176 121,586 +0.01(+0.42%)
Aug 01, 2016 3.137 3.176 3.137 3.163 142,205 +0.01(+0.28%)
Jul 29, 2016 3.154 3.198 3.137 3.154 188,725 -0.01(-0.42%)
Jul 28, 2016 3.154 3.176 3.134 3.167 66,895 +0.01(+0.28%)
Jul 27, 2016 3.115 3.163 3.106 3.159 178,374 +0.04(+1.27%)
Jul 26, 2016 3.137 3.154 3.115 3.119 91,760 -0.04(-1.12%)
Jul 25, 2016 3.159 3.163 3.128 3.154 129,287 +0.00(+0.14%)
Jul 22, 2016 3.145 3.159 3.101 3.150 119,895 +0.01(+0.28%)
Jul 21, 2016 3.163 3.185 3.137 3.141 211,066 -0.02(-0.70%)
Jul 20, 2016 3.176 3.198 3.145 3.163 202,817 -0.00(-0.14%)
Jul 19, 2016 3.172 3.176 3.141 3.167 119,716 +0.01(+0.42%)
Jul 18, 2016 3.163 3.190 3.137 3.154 276,300 -0.02(-0.69%)
Jul 15, 2016 3.198 3.212 3.172 3.176 213,208 -0.04(-1.23%)
Jul 14, 2016 3.198 3.220 3.172 3.216 228,493 +0.02(+0.55%)
Jul 13, 2016 3.176 3.198 3.176 3.198 148,342 +0.00(+0.00%)
Jul 12, 2016 3.167 3.198 3.154 3.198 282,409 +0.04(+1.26%)
Jul 11, 2016 3.167 3.167 3.132 3.159 89,930 +0.01(+0.28%)
Jul 08, 2016 3.132 3.159 3.106 3.150 84,846 +0.04(+1.42%)
Jul 07, 2016 3.115 3.137 3.101 3.106 87,616 -0.04(-1.12%)
Jul 06, 2016 3.132 3.154 3.088 3.141 67,122 +0.00(+0.14%)
Jul 05, 2016 3.132 3.141 3.088 3.137 143,024 +0.01(+0.28%)
Jul 01, 2016 3.163 3.128 3.128 3.128 146,662 -0.04(-1.39%)
Jun 30, 2016 3.145 3.176 3.104 3.172 237,592 +0.04(+1.41%)
Jun 29, 2016 3.070 3.150 3.048 3.128 361,113 +0.09(+2.90%)
Jun 28, 2016 2.960 3.044 2.960 3.040 332,930 +0.08(+2.68%)
Jun 27, 2016 3.013 3.044 2.956 2.960 326,431 -0.08(-2.47%)
Jun 24, 2016 2.942 3.040 2.920 3.035 392,640 +0.04(+1.18%)
Jun 23, 2016 3.009 3.009 2.991 3.000 109,810 +0.00(+0.00%)
Jun 22, 2016 2.987 3.017 2.987 3.000 161,824 +0.00(+0.15%)
Jun 21, 2016 3.026 3.026 2.991 2.995 189,373 -0.02(-0.73%)
Jun 20, 2016 3.017 3.062 3.017 3.017 148,591 +0.02(+0.59%)
Jun 17, 2016 2.995 3.013 2.993 3.000 809,705 +0.00(+0.15%)
Jun 16, 2016 3.000 3.022 2.982 2.995 166,082 -0.02(-0.59%)
Jun 15, 2016 3.009 3.040 2.982 3.013 220,551 -0.01(-0.29%)
Jun 14, 2016 3.035 3.040 3.022 3.022 87,575 -0.03(-0.87%)
Jun 13, 2016 3.084 3.084 3.040 3.048 91,365 -0.04(-1.14%)
Jun 10, 2016 3.088 3.110 3.066 3.084 66,718 -0.02(-0.71%)
Jun 09, 2016 3.097 3.128 3.075 3.106 477,835 -0.01(-0.28%)
Jun 08, 2016 3.075 3.123 3.065 3.115 283,130 +0.04(+1.44%)
Jun 07, 2016 3.084 3.088 3.062 3.070 97,418 -0.02(-0.57%)
Jun 06, 2016 3.070 3.092 3.062 3.088 164,957 +0.00(+0.14%)
Jun 03, 2016 3.092 3.110 3.070 3.084 113,025 -0.02(-0.57%)
Jun 02, 2016 3.101 3.106 3.075 3.101 87,505 +0.00(+0.14%)
Jun 01, 2016 3.092 3.106 3.057 3.097 153,598 +0.02(+0.57%)
May 31, 2016 3.070 3.128 3.053 3.079 447,349 +0.04(+1.16%)
May 27, 2016 3.022 3.044 3.044 3.044 92,939 +0.03(+1.02%)
May 26, 2016 3.022 3.035 3.013 3.013 60,875 -0.01(-0.29%)
May 25, 2016 2.991 3.040 2.982 3.022 120,519 +0.05(+1.63%)
May 24, 2016 2.987 2.995 2.968 2.973 73,449 +0.01(+0.30%)
May 23, 2016 2.995 3.000 2.960 2.965 99,737 -0.01(-0.30%)
May 20, 2016 2.965 2.980 2.938 2.973 65,823 +0.02(+0.60%)
May 19, 2016 2.960 2.971 2.938 2.956 130,964 +0.00(+0.00%)
May 18, 2016 2.956 3.009 2.929 2.956 233,648 -0.03(-0.89%)
May 17, 2016 3.044 3.046 2.945 2.982 168,457 -0.06(-2.03%)
May 16, 2016 3.079 3.088 3.017 3.044 215,634 -0.03(-0.86%)
May 13, 2016 3.079 3.083 3.044 3.070 221,305 -0.00(-0.14%)
May 12, 2016 3.044 3.105 3.001 3.075 342,733 +0.03(+1.14%)
May 11, 2016 3.066 3.070 3.030 3.040 164,499 -0.03(-0.85%)
May 10, 2016 3.023 3.066 2.971 3.066 270,281 +0.04(+1.43%)
May 09, 2016 2.971 3.023 2.971 3.023 229,673 +0.04(+1.30%)
May 06, 2016 2.911 2.997 2.880 2.984 302,941 +0.07(+2.37%)
May 05, 2016 2.859 2.932 2.859 2.915 218,774 +0.04(+1.50%)
May 04, 2016 2.880 2.880 2.867 2.872 132,657 -0.00(-0.15%)
May 03, 2016 2.911 2.911 2.854 2.876 88,986 -0.03(-1.19%)
May 02, 2016 2.898 2.919 2.898 2.911 127,863 +0.03(+0.90%)
Apr 29, 2016 2.902 2.915 2.863 2.885 293,864 -0.03(-0.89%)
Apr 28, 2016 2.915 2.915 2.898 2.911 75,214 -0.02(-0.59%)
Apr 27, 2016 2.915 2.932 2.893 2.928 165,419 +0.01(+0.30%)
Apr 26, 2016 2.880 2.923 2.867 2.919 160,035 +0.03(+1.05%)
Apr 25, 2016 2.915 2.945 2.885 2.889 344,009 -0.02(-0.59%)
Apr 22, 2016 2.915 2.915 2.893 2.906 138,775 -0.01(-0.44%)
Apr 21, 2016 2.911 2.932 2.898 2.919 143,788 +0.01(+0.45%)
Apr 20, 2016 2.915 2.932 2.906 2.906 196,916 -0.00(-0.15%)
Apr 19, 2016 2.937 2.937 2.906 2.911 154,931 +0.00(+0.15%)
Apr 18, 2016 2.893 2.932 2.893 2.906 154,704 +0.01(+0.30%)
Apr 15, 2016 2.889 2.928 2.889 2.898 143,181 -0.01(-0.45%)
Apr 14, 2016 2.924 2.928 2.885 2.911 105,267 +0.00(+0.00%)
Apr 13, 2016 2.915 2.937 2.911 2.911 174,373 -0.00(-0.15%)
Apr 12, 2016 2.915 2.937 2.893 2.915 169,355 +0.01(+0.45%)
Apr 11, 2016 2.893 2.932 2.893 2.902 233,939 +0.02(+0.60%)
Apr 08, 2016 2.893 2.911 2.885 2.885 155,116 +0.00(+0.00%)
Apr 07, 2016 2.876 2.902 2.854 2.885 188,362 +0.00(+0.15%)
Apr 06, 2016 2.859 2.893 2.846 2.880 164,867 +0.01(+0.30%)
Apr 05, 2016 2.885 2.898 2.854 2.872 142,767 -0.03(-0.89%)
Apr 04, 2016 2.924 2.924 2.867 2.898 356,213 -0.03(-0.89%)
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.