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

Arbor Realty Trust (NY: ABR )

12.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2010 1.389 1.477 1.329 1.342 649,608 -0.04(-3.09%)
Apr 29, 2010 1.316 1.395 1.290 1.385 478,785 +0.07(+5.51%)
Apr 28, 2010 1.385 1.392 1.254 1.313 778,637 -0.06(-4.09%)
Apr 27, 2010 1.471 1.471 1.359 1.369 671,414 -0.11(-7.35%)
Apr 26, 2010 1.448 1.504 1.425 1.477 729,914 +0.04(+2.74%)
Apr 23, 2010 1.464 1.497 1.431 1.438 835,304 -0.02(-1.57%)
Apr 22, 2010 1.379 1.523 1.346 1.461 2,131,072 +0.15(+11.56%)
Apr 21, 2010 1.280 1.326 1.250 1.310 580,918 +0.02(+1.79%)
Apr 20, 2010 1.217 1.316 1.198 1.287 619,834 +0.06(+5.11%)
Apr 19, 2010 1.283 1.283 1.165 1.224 607,799 -0.04(-3.38%)
Apr 16, 2010 1.329 1.349 1.250 1.267 639,278 -0.09(-6.33%)
Apr 15, 2010 1.362 1.382 1.336 1.352 384,190 -0.03(-2.14%)
Apr 14, 2010 1.382 1.402 1.326 1.382 629,052 -0.01(-0.94%)
Apr 13, 2010 1.444 1.448 1.280 1.395 1,627,031 -0.05(-3.42%)
Apr 12, 2010 1.481 1.533 1.415 1.444 777,376 -0.00(-0.23%)
Apr 09, 2010 1.402 1.573 1.326 1.448 2,594,660 +0.04(+2.80%)
Apr 08, 2010 1.336 1.421 1.283 1.408 1,099,936 +0.09(+7.00%)
Apr 07, 2010 1.290 1.326 1.283 1.316 1,222,537 +0.03(+2.04%)
Apr 06, 2010 1.224 1.290 1.217 1.290 1,552,236 +0.12(+9.80%)
Apr 05, 2010 1.138 1.224 1.122 1.175 961,376 +0.04(+3.48%)
Apr 01, 2010 1.066 1.135 1.135 1.135 810,533 +0.07(+6.48%)
Mar 31, 2010 1.069 1.069 1.053 1.066 297,380 -0.01(-0.61%)
Mar 30, 2010 1.079 1.079 1.053 1.073 270,001 -0.00(-0.31%)
Mar 29, 2010 1.109 1.115 1.060 1.076 478,345 -0.01(-1.21%)
Mar 26, 2010 1.076 1.122 1.063 1.089 681,203 +0.01(+1.23%)
Mar 25, 2010 1.046 1.076 1.010 1.076 943,935 +0.04(+3.48%)
Mar 24, 2010 0.9542 1.040 0.9542 1.040 1,727,836 +0.09(+9.35%)
Mar 23, 2010 0.8884 0.9773 0.8884 0.9509 638,549 +0.07(+7.43%)
Mar 22, 2010 0.8522 0.9082 0.8423 0.8851 562,167 +0.03(+3.07%)
Mar 19, 2010 1.000 1.004 0.8588 0.8588 1,758,048 -0.14(-14.14%)
Mar 18, 2010 0.9871 1.030 0.9871 1.000 453,810 +0.01(+1.33%)
Mar 17, 2010 0.9838 1.000 0.9838 0.9872 232,070 -0.00(-0.33%)
Mar 16, 2010 0.9773 0.9970 0.9740 0.9904 280,361 +0.02(+1.69%)
Mar 15, 2010 0.9740 0.9832 0.9707 0.9740 333,968 -0.00(-0.34%)
Mar 12, 2010 0.9542 0.9805 0.9444 0.9773 492,133 +0.04(+3.85%)
Mar 11, 2010 0.9707 0.9707 0.9312 0.9411 351,574 -0.03(-3.38%)
Mar 10, 2010 0.9476 0.9740 0.9279 0.9740 534,207 +0.04(+4.59%)
Mar 09, 2010 0.9213 0.9378 0.8983 0.9312 659,741 -0.00(-0.35%)
Mar 08, 2010 0.8226 0.9345 0.8128 0.9345 1,021,052 +0.10(+11.81%)
Mar 05, 2010 0.8062 0.8489 0.8062 0.8358 447,868 +0.03(+3.67%)
Mar 04, 2010 0.8160 0.8226 0.8029 0.8062 270,113 -0.00(-0.41%)
Mar 03, 2010 0.7864 0.8127 0.7732 0.8094 502,354 +0.04(+4.68%)
Mar 02, 2010 0.7469 0.7831 0.7403 0.7732 411,910 +0.02(+2.17%)
Mar 01, 2010 0.7403 0.7667 0.7272 0.7568 626,274 +0.01(+0.88%)
Feb 26, 2010 0.7765 0.7864 0.6976 0.7502 1,348,916 -0.06(-7.69%)
Feb 25, 2010 0.7897 0.8127 0.7897 0.8127 399,872 +0.02(+2.92%)
Feb 24, 2010 0.7930 0.8215 0.7798 0.7897 200,828 -0.00(-0.41%)
Feb 23, 2010 0.8259 0.8259 0.7930 0.7930 79,166 -0.02(-2.82%)
Feb 22, 2010 0.8160 0.8226 0.8062 0.8160 153,548 +0.02(+2.06%)
Feb 19, 2010 0.7996 0.8292 0.7897 0.7996 482,718 -0.01(-1.62%)
Feb 18, 2010 0.8029 0.8127 0.7963 0.8127 332,333 +0.02(+2.07%)
Feb 17, 2010 0.7667 0.7996 0.7568 0.7963 472,923 +0.03(+3.86%)
Feb 16, 2010 0.7535 0.7798 0.7340 0.7667 264,178 +0.01(+1.30%)
Feb 12, 2010 0.7469 0.7568 0.7568 0.7568 66,556 +0.00(+0.00%)
Feb 11, 2010 0.7272 0.7568 0.7140 0.7568 305,516 +0.03(+4.07%)
Feb 10, 2010 0.7568 0.7568 0.7206 0.7272 202,760 -0.01(-1.78%)
Feb 09, 2010 0.7140 0.7469 0.6976 0.7403 138,690 +0.03(+3.69%)
Feb 08, 2010 0.7173 0.7305 0.6877 0.7140 107,128 +0.00(+0.00%)
Feb 05, 2010 0.6943 0.7305 0.6844 0.7140 289,594 +0.01(+1.40%)
Feb 04, 2010 0.7700 0.7798 0.6877 0.7042 349,568 -0.06(-7.36%)
Feb 03, 2010 0.7042 0.7798 0.6877 0.7601 823,528 +0.06(+7.94%)
Feb 02, 2010 0.6614 0.7140 0.6515 0.7042 462,158 +0.04(+6.47%)
Feb 01, 2010 0.6712 0.6712 0.6482 0.6614 247,496 +0.00(+0.50%)
Jan 29, 2010 0.6745 0.6844 0.6548 0.6581 353,014 -0.03(-4.27%)
Jan 28, 2010 0.6778 0.6877 0.6482 0.6874 363,746 +0.01(+1.91%)
Jan 27, 2010 0.7042 0.7116 0.6745 0.6745 234,063 -0.04(-5.53%)
Jan 26, 2010 0.7403 0.7469 0.7107 0.7141 147,403 -0.03(-3.55%)
Jan 25, 2010 0.7305 0.7634 0.7009 0.7403 269,521 +0.01(+0.90%)
Jan 22, 2010 0.7732 0.7732 0.7305 0.7338 262,397 -0.05(-6.69%)
Jan 21, 2010 0.8062 0.8062 0.7732 0.7864 294,469 -0.02(-2.05%)
Jan 20, 2010 0.7831 0.8062 0.7765 0.8029 256,225 +0.01(+0.83%)
Jan 19, 2010 0.7930 0.8029 0.7765 0.7963 344,867 -0.01(-0.82%)
Jan 15, 2010 0.7798 0.8029 0.8029 0.8029 201,493 +0.03(+3.83%)
Jan 14, 2010 0.7765 0.7831 0.7502 0.7732 311,506 -0.01(-1.26%)
Jan 13, 2010 0.7700 0.7963 0.7667 0.7831 592,944 +0.02(+2.59%)
Jan 12, 2010 0.7700 0.7700 0.7403 0.7634 533,122 -0.01(-1.28%)
Jan 11, 2010 0.7568 0.7831 0.7403 0.7732 408,384 +0.02(+2.17%)
Jan 08, 2010 0.7371 0.7864 0.7371 0.7568 579,177 +0.02(+2.22%)
Jan 07, 2010 0.7239 0.7700 0.7009 0.7403 1,035,522 +0.04(+5.14%)
Jan 06, 2010 0.6383 0.7173 0.6320 0.7042 1,213,714 +0.07(+11.46%)
Jan 05, 2010 0.6548 0.6548 0.6153 0.6318 129,904 -0.02(-2.54%)
Jan 04, 2010 0.6449 0.6581 0.6219 0.6482 270,460 -0.01(-1.01%)
Dec 31, 2009 0.6285 0.6548 0.6548 0.6548 1,201,667 +0.01(+2.05%)
Dec 30, 2009 0.6318 0.6449 0.6219 0.6416 258,826 +0.00(+0.00%)
Dec 29, 2009 0.6252 0.6449 0.6153 0.6416 463,918 +0.00(+0.00%)
Dec 28, 2009 0.6482 0.6482 0.6186 0.6416 476,989 -0.01(-1.02%)
Dec 24, 2009 0.6252 0.6482 0.6021 0.6482 351,823 +0.00(+0.00%)
Dec 23, 2009 0.5429 0.6482 0.5429 0.6482 1,032,109 +0.10(+17.26%)
Dec 22, 2009 0.5508 0.5725 0.5429 0.5528 305,160 +0.00(+0.00%)
Dec 21, 2009 0.5462 0.5594 0.5429 0.5528 329,285 +0.00(+0.00%)
Dec 18, 2009 0.5627 0.5725 0.5528 0.5528 222,943 -0.01(-2.33%)
Dec 17, 2009 0.5725 0.5725 0.5594 0.5660 279,456 -0.01(-2.27%)
Dec 16, 2009 0.5824 0.5857 0.5627 0.5791 226,022 +0.00(+0.00%)
Dec 15, 2009 0.5923 0.5923 0.5660 0.5791 242,564 -0.01(-2.22%)
Dec 14, 2009 0.5824 0.5989 0.5692 0.5923 189,428 +0.01(+1.69%)
Dec 11, 2009 0.6021 0.6087 0.5758 0.5824 362,803 -0.02(-3.80%)
Dec 10, 2009 0.6416 0.6416 0.5956 0.6054 370,432 -0.02(-3.66%)
Dec 09, 2009 0.5890 0.6318 0.5791 0.6285 1,031,562 +0.05(+7.91%)
Dec 08, 2009 0.5725 0.6120 0.5693 0.5824 416,377 +0.02(+2.91%)
Dec 07, 2009 0.5692 0.5824 0.5660 0.5660 224,603 +0.01(+1.18%)
Dec 04, 2009 0.5692 0.5824 0.5561 0.5594 93,729 -0.01(-2.30%)
Dec 03, 2009 0.5758 0.5923 0.5594 0.5725 348,049 -0.01(-1.70%)
Dec 02, 2009 0.5758 0.5873 0.5561 0.5824 603,544 +0.01(+1.72%)
Dec 01, 2009 0.5857 0.5989 0.5660 0.5725 427,427 -0.01(-2.25%)
Nov 30, 2009 0.5857 0.5930 0.5824 0.5857 115,486 +0.00(+0.00%)
Nov 27, 2009 0.5758 0.5923 0.5758 0.5857 129,706 -0.01(-1.11%)
Nov 25, 2009 0.6252 0.6252 0.5857 0.5923 148,530 -0.03(-4.76%)
Nov 24, 2009 0.6120 0.6219 0.5923 0.6219 218,260 +0.01(+1.61%)
Nov 23, 2009 0.6087 0.6219 0.6087 0.6120 768,103 +0.01(+1.09%)
Nov 20, 2009 0.5956 0.6054 0.5791 0.6054 148,226 +0.01(+1.10%)
Nov 19, 2009 0.5791 0.6054 0.5791 0.5989 144,315 +0.00(+0.55%)
Nov 18, 2009 0.5758 0.6021 0.5758 0.5956 304,461 +0.02(+2.84%)
Nov 17, 2009 0.6186 0.6219 0.5758 0.5791 712,633 -0.04(-6.88%)
Nov 16, 2009 0.6416 0.6746 0.6153 0.6219 339,493 -0.02(-2.58%)
Nov 13, 2009 0.6482 0.6877 0.6318 0.6383 206,000 +0.00(+0.00%)
Nov 12, 2009 0.6482 0.6482 0.6318 0.6383 118,853 -0.01(-1.52%)
Nov 11, 2009 0.6811 0.6811 0.6416 0.6482 240,184 -0.03(-4.83%)
Nov 10, 2009 0.6449 0.6811 0.6449 0.6811 485,988 +0.03(+4.55%)
Nov 09, 2009 0.6120 0.6581 0.5989 0.6515 410,493 +0.04(+6.45%)
Nov 06, 2009 0.6745 0.6745 0.5660 0.6120 1,006,595 -0.08(-11.85%)
Nov 05, 2009 0.6482 0.6943 0.6416 0.6943 413,274 +0.04(+5.50%)
Nov 04, 2009 0.6976 0.7403 0.6318 0.6581 442,319 -0.04(-5.66%)
Nov 03, 2009 0.6252 0.6976 0.6120 0.6976 221,345 +0.07(+10.42%)
Nov 02, 2009 0.6680 0.6841 0.6252 0.6318 150,621 -0.03(-4.00%)
Oct 30, 2009 0.6877 0.6976 0.6186 0.6581 320,496 -0.04(-5.66%)
Oct 29, 2009 0.5989 0.7140 0.5989 0.6976 621,700 +0.09(+15.22%)
Oct 28, 2009 0.6581 0.6976 0.5989 0.6054 509,274 -0.06(-8.91%)
Oct 27, 2009 0.7436 0.7667 0.6318 0.6647 636,193 -0.09(-11.40%)
Oct 26, 2009 0.7930 0.7996 0.7403 0.7502 589,206 -0.05(-6.56%)
Oct 23, 2009 0.7897 0.8226 0.7831 0.8029 382,871 -0.03(-3.94%)
Oct 22, 2009 0.8062 0.8489 0.7634 0.8358 496,640 +0.04(+4.53%)
Oct 21, 2009 0.8489 0.8524 0.7996 0.7996 378,279 -0.06(-7.25%)
Oct 20, 2009 0.8391 0.8654 0.8292 0.8621 415,556 -0.01(-1.13%)
Oct 19, 2009 0.8522 0.8884 0.8456 0.8720 347,918 +0.00(+0.38%)
Oct 16, 2009 0.8621 0.8785 0.8423 0.8687 452,777 -0.04(-4.69%)
Oct 15, 2009 0.8621 0.9114 0.8325 0.9114 810,563 +0.03(+3.75%)
Oct 14, 2009 0.8785 0.8785 0.8160 0.8785 1,009,403 -0.01(-0.74%)
Oct 13, 2009 0.8884 0.8884 0.8259 0.8851 898,515 -0.00(-0.37%)
Oct 12, 2009 0.9215 0.9378 0.8720 0.8884 379,351 -0.03(-3.57%)
Oct 09, 2009 0.8917 0.9772 0.8785 0.9213 993,229 +0.03(+3.32%)
Oct 08, 2009 0.8588 0.9082 0.8588 0.8917 494,023 +0.05(+5.86%)
Oct 07, 2009 0.8621 0.8720 0.8358 0.8423 358,135 -0.02(-2.66%)
Oct 06, 2009 0.8818 0.9214 0.8654 0.8654 494,069 -0.02(-1.87%)
Oct 05, 2009 0.8785 0.8983 0.8654 0.8818 420,057 -0.03(-2.90%)
Oct 02, 2009 0.8983 0.9213 0.8588 0.9082 689,022 -0.04(-4.50%)
Oct 01, 2009 0.9213 0.9509 0.8456 0.9509 887,681 +0.02(+1.76%)
Sep 30, 2009 0.9871 0.9871 0.9114 0.9345 605,228 -0.03(-3.07%)
Sep 29, 2009 0.9871 1.020 0.9444 0.9641 431,001 -0.01(-0.68%)
Sep 28, 2009 0.9213 1.007 0.9213 0.9707 721,037 +0.06(+6.50%)
Sep 25, 2009 0.8950 0.9707 0.8917 0.9114 1,243,373 -0.00(-0.36%)
Sep 24, 2009 1.046 1.046 0.9016 0.9147 2,284,745 -0.12(-11.46%)
Sep 23, 2009 1.056 1.185 1.004 1.033 3,658,597 -0.03(-3.09%)
Sep 22, 2009 0.8588 1.069 0.8588 1.066 5,134,129 +0.23(+27.56%)
Sep 21, 2009 0.8983 0.8983 0.8160 0.8358 973,913 -0.05(-5.58%)
Sep 18, 2009 0.8753 0.9016 0.7798 0.8851 1,886,940 +0.01(+1.51%)
Sep 17, 2009 0.6976 0.8720 0.6976 0.8720 4,115,213 +0.22(+33.16%)
Sep 16, 2009 0.6910 0.7009 0.6548 0.6548 867,255 -0.02(-2.45%)
Sep 15, 2009 0.6087 0.7042 0.6087 0.6712 1,528,968 +0.05(+8.51%)
Sep 14, 2009 0.6120 0.6219 0.6087 0.6186 151,822 +0.00(+0.00%)
Sep 11, 2009 0.6252 0.6317 0.5989 0.6186 375,236 -0.01(-1.05%)
Sep 10, 2009 0.6252 0.6351 0.6153 0.6252 368,493 -0.00(-0.52%)
Sep 09, 2009 0.6186 0.6351 0.6186 0.6284 467,723 -0.00(-0.53%)
Sep 08, 2009 0.6252 0.6416 0.6252 0.6318 218,676 +0.01(+2.13%)
Sep 04, 2009 0.6416 0.6482 0.6054 0.6186 214,981 +0.00(+0.00%)
Sep 03, 2009 0.6186 0.6351 0.6054 0.6186 213,826 +0.02(+2.73%)
Sep 02, 2009 0.6120 0.6153 0.5923 0.6021 726,437 -0.02(-2.66%)
Sep 01, 2009 0.6449 0.6646 0.6120 0.6186 591,725 -0.02(-3.09%)
Aug 31, 2009 0.6778 0.6778 0.6087 0.6383 585,735 -0.04(-5.83%)
Aug 28, 2009 0.6680 0.7371 0.6581 0.6778 1,992,197 +0.03(+4.04%)
Aug 27, 2009 0.6417 0.6680 0.6252 0.6515 572,977 +0.00(+0.51%)
Aug 26, 2009 0.6647 0.6877 0.6252 0.6482 483,301 -0.02(-2.48%)
Aug 25, 2009 0.6252 0.6811 0.6186 0.6647 1,106,324 +0.04(+6.32%)
Aug 24, 2009 0.5923 0.6383 0.5923 0.6252 461,775 +0.03(+5.56%)
Aug 21, 2009 0.6021 0.6416 0.5824 0.5923 422,546 -0.02(-2.70%)
Aug 20, 2009 0.6186 0.6252 0.5989 0.6087 236,033 +0.00(+0.00%)
Aug 19, 2009 0.6351 0.6449 0.6054 0.6087 204,736 -0.04(-5.61%)
Aug 18, 2009 0.5956 0.6449 0.5956 0.6449 348,969 +0.04(+5.82%)
Aug 17, 2009 0.6186 0.6318 0.5923 0.6095 472,014 -0.03(-4.53%)
Aug 14, 2009 0.6910 0.6943 0.6383 0.6383 621,910 -0.06(-8.06%)
Aug 13, 2009 0.6943 0.7074 0.6844 0.6943 292,056 +0.00(+0.00%)
Aug 12, 2009 0.7239 0.7239 0.6943 0.6943 540,604 -0.03(-4.09%)
Aug 11, 2009 0.6844 0.7239 0.6351 0.7239 831,311 +0.04(+5.26%)
Aug 10, 2009 0.6548 0.7469 0.6515 0.6877 1,257,529 +0.01(+1.95%)
Aug 07, 2009 0.6976 0.6976 0.5989 0.6745 1,873,656 -0.01(-1.91%)
Aug 06, 2009 0.6976 0.7535 0.6383 0.6877 2,024,439 -0.01(-1.42%)
Aug 05, 2009 0.6351 0.7173 0.6252 0.6976 2,842,986 +0.10(+15.85%)
Aug 04, 2009 0.5857 0.6318 0.5660 0.6021 886,763 +0.02(+3.97%)
Aug 03, 2009 0.6087 0.6179 0.5725 0.5791 374,425 -0.02(-2.76%)
Jul 31, 2009 0.6252 0.6351 0.5923 0.5956 317,259 -0.02(-3.72%)
Jul 30, 2009 0.5923 0.6449 0.5923 0.6186 599,177 +0.03(+5.03%)
Jul 29, 2009 0.6285 0.6515 0.5758 0.5890 817,915 -0.06(-9.60%)
Jul 28, 2009 0.5923 0.6515 0.5923 0.6515 964,081 +0.07(+11.24%)
Jul 27, 2009 0.5429 0.5956 0.5363 0.5857 737,545 +0.05(+8.54%)
Jul 24, 2009 0.5034 0.5462 0.5001 0.5396 598,733 +0.02(+3.14%)
Jul 23, 2009 0.5100 0.5462 0.5074 0.5232 406,862 +0.01(+2.58%)
Jul 22, 2009 0.5166 0.5264 0.5100 0.5100 137,210 -0.01(-1.27%)
Jul 21, 2009 0.5265 0.5363 0.5166 0.5166 140,367 -0.01(-1.26%)
Jul 20, 2009 0.5660 0.5742 0.5232 0.5232 228,502 -0.04(-7.38%)
Jul 17, 2009 0.5396 0.5857 0.5396 0.5648 301,313 -0.00(-0.20%)
Jul 16, 2009 0.5166 0.5660 0.5133 0.5660 462,471 +0.05(+9.55%)
Jul 15, 2009 0.5133 0.5396 0.5001 0.5166 990,515 +0.00(+0.64%)
Jul 14, 2009 0.4936 0.5462 0.4936 0.5133 636,625 +0.01(+2.63%)
Jul 13, 2009 0.5005 0.5067 0.5001 0.5001 369,420 +0.01(+1.33%)
Jul 10, 2009 0.4936 0.5034 0.4936 0.4936 196,090 -0.01(-1.96%)
Jul 09, 2009 0.5001 0.5196 0.4969 0.5034 218,725 -0.00(-0.65%)
Jul 08, 2009 0.5133 0.5298 0.4969 0.5067 410,509 -0.02(-4.35%)
Jul 07, 2009 0.5298 0.5475 0.5166 0.5298 542,364 -0.02(-4.17%)
Jul 06, 2009 0.5824 0.5824 0.5429 0.5528 380,746 -0.02(-2.89%)
Jul 02, 2009 0.6285 0.6285 0.5594 0.5692 648,417 -0.06(-9.42%)
Jul 01, 2009 0.5923 0.6647 0.5791 0.6285 1,838,396 +0.05(+9.14%)
Jun 30, 2009 0.5660 0.5824 0.5363 0.5758 509,447 +0.02(+4.17%)
Jun 29, 2009 0.5692 0.5890 0.5330 0.5528 1,560,700 +0.00(+0.00%)
Jun 26, 2009 0.6647 0.6647 0.5429 0.5528 6,429,447 -0.11(-16.83%)
Jun 25, 2009 0.6219 0.6680 0.5956 0.6647 540,802 +0.08(+14.12%)
Jun 24, 2009 0.6153 0.6252 0.5758 0.5824 542,619 -0.01(-1.67%)
Jun 23, 2009 0.5824 0.6186 0.5824 0.5923 419,592 +0.00(+0.56%)
Jun 22, 2009 0.6581 0.6581 0.5758 0.5890 680,407 -0.07(-10.50%)
Jun 19, 2009 0.6614 0.6683 0.6482 0.6581 380,771 +0.01(+1.52%)
Jun 18, 2009 0.6745 0.6877 0.6482 0.6482 467,650 -0.03(-3.90%)
Jun 17, 2009 0.6621 0.6745 0.6087 0.6745 423,461 +0.01(+1.99%)
Jun 16, 2009 0.6416 0.6712 0.6186 0.6614 860,830 +0.00(+0.00%)
Jun 15, 2009 0.7074 0.7206 0.5956 0.6614 1,333,671 -0.08(-10.67%)
Jun 12, 2009 0.6811 0.8193 0.6778 0.7403 3,140,920 +0.06(+9.22%)
Jun 11, 2009 0.5363 0.7074 0.5236 0.6778 2,523,198 +0.15(+27.95%)
Jun 10, 2009 0.5594 0.5594 0.5265 0.5298 529,615 -0.02(-4.17%)
Jun 09, 2009 0.5791 0.5791 0.5429 0.5528 410,812 -0.01(-1.18%)
Jun 08, 2009 0.5725 0.5857 0.5429 0.5594 594,764 -0.01(-2.30%)
Jun 05, 2009 0.5923 0.6021 0.5692 0.5725 608,270 -0.01(-1.70%)
Jun 04, 2009 0.5265 0.5923 0.5265 0.5824 1,082,525 +0.05(+8.59%)
Jun 03, 2009 0.5594 0.5594 0.5330 0.5363 286,108 -0.02(-2.98%)
Jun 02, 2009 0.5627 0.5627 0.5363 0.5528 453,302 -0.01(-1.75%)
Jun 01, 2009 0.5265 0.5725 0.5265 0.5627 765,468 +0.05(+9.62%)
May 29, 2009 0.6054 0.6416 0.5133 0.5133 2,228,540 -0.09(-14.29%)
May 28, 2009 0.6186 0.6186 0.5758 0.5989 596,579 -0.00(-0.55%)
May 27, 2009 0.6186 0.6186 0.5890 0.6021 413,763 -0.02(-2.66%)
May 26, 2009 0.5890 0.6351 0.5758 0.6186 516,774 +0.02(+3.87%)
May 22, 2009 0.5989 0.6252 0.5758 0.5956 385,068 +0.00(+0.00%)
May 21, 2009 0.6351 0.6416 0.5758 0.5956 906,216 -0.05(-7.65%)
May 20, 2009 0.6515 0.7798 0.6318 0.6449 1,831,783 +0.01(+1.55%)
May 19, 2009 0.6153 0.6910 0.5989 0.6351 757,758 +0.00(+0.00%)
May 18, 2009 0.6548 0.6548 0.5692 0.6351 631,495 +0.07(+11.56%)
May 15, 2009 0.6383 0.6383 0.5594 0.5692 695,551 -0.06(-8.95%)
May 14, 2009 0.5725 0.6910 0.5429 0.6252 743,313 +0.04(+7.34%)
May 13, 2009 0.7009 0.7074 0.5725 0.5824 1,470,489 -0.13(-18.81%)
May 12, 2009 0.8456 0.8456 0.7074 0.7173 744,450 -0.10(-12.45%)
May 11, 2009 0.7864 0.8522 0.7239 0.8193 1,093,010 +0.03(+3.75%)
May 08, 2009 1.102 1.102 0.7305 0.7897 2,692,288 -0.23(-22.58%)
May 07, 2009 1.109 1.201 0.9707 1.020 1,253,703 -0.03(-3.13%)
May 06, 2009 1.168 1.214 0.9871 1.053 1,382,872 -0.12(-10.36%)
May 05, 2009 1.326 1.333 0.9904 1.175 4,243,588 -0.12(-9.39%)
May 04, 2009 1.145 1.392 1.086 1.296 2,345,886 +0.23(+21.60%)
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.