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

Arbor Realty Trust (NY: ABR )

13.42 +0.53 (+4.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2013 2.366 2.435 2.337 2.421 750,062 +0.04(+1.68%)
Oct 30, 2013 2.417 2.429 2.348 2.381 759,159 -0.05(-2.10%)
Oct 29, 2013 2.526 2.530 2.410 2.432 1,018,652 -0.11(-4.16%)
Oct 28, 2013 2.566 2.566 2.526 2.537 420,464 -0.02(-0.71%)
Oct 25, 2013 2.541 2.564 2.534 2.556 307,138 +0.00(+0.14%)
Oct 24, 2013 2.548 2.563 2.534 2.552 440,871 +0.00(+0.14%)
Oct 23, 2013 2.537 2.565 2.530 2.548 395,884 +0.01(+0.29%)
Oct 22, 2013 2.523 2.548 2.523 2.541 276,471 +0.01(+0.58%)
Oct 21, 2013 2.534 2.563 2.512 2.526 343,054 +0.00(+0.00%)
Oct 18, 2013 2.548 2.556 2.501 2.526 1,161,607 -0.02(-0.86%)
Oct 17, 2013 2.515 2.565 2.508 2.548 631,788 +0.04(+1.74%)
Oct 16, 2013 2.461 2.515 2.461 2.505 621,861 +0.04(+1.62%)
Oct 15, 2013 2.410 2.475 2.410 2.465 800,911 +0.04(+1.65%)
Oct 14, 2013 2.417 2.449 2.403 2.424 470,912 -0.02(-0.75%)
Oct 11, 2013 2.410 2.450 2.410 2.443 482,768 +0.04(+1.51%)
Oct 10, 2013 2.454 2.454 2.395 2.406 1,458,065 -0.03(-1.20%)
Oct 09, 2013 2.457 2.465 2.424 2.435 366,453 -0.00(-0.15%)
Oct 08, 2013 2.454 2.474 2.432 2.439 520,871 +0.00(+0.15%)
Oct 07, 2013 2.406 2.443 2.403 2.435 430,581 +0.02(+0.90%)
Oct 04, 2013 2.465 2.523 2.414 2.414 831,482 -0.04(-1.49%)
Oct 03, 2013 2.501 2.515 2.446 2.450 175,756 -0.04(-1.75%)
Oct 02, 2013 2.512 2.515 2.483 2.494 359,811 -0.02(-0.72%)
Oct 01, 2013 2.457 2.530 2.446 2.512 2,567,614 +0.01(+0.29%)
Sep 27, 2013 2.505 2.523 2.490 2.505 766,293 -0.01(-0.29%)
Sep 26, 2013 2.505 2.519 2.483 2.512 504,598 -0.00(-0.14%)
Sep 25, 2013 2.515 2.526 2.479 2.515 1,261,198 +0.00(+0.14%)
Sep 24, 2013 2.501 2.519 2.475 2.512 14,351,451 -0.15(-5.48%)
Sep 23, 2013 2.643 2.705 2.632 2.657 165,252 +0.02(+0.69%)
Sep 20, 2013 2.730 2.730 2.639 2.639 322,870 -0.08(-2.82%)
Sep 19, 2013 2.698 2.716 2.658 2.716 304,174 +0.02(+0.81%)
Sep 18, 2013 2.621 2.694 2.607 2.694 212,966 +0.05(+1.93%)
Sep 17, 2013 2.625 2.650 2.610 2.643 76,846 +0.03(+1.26%)
Sep 16, 2013 2.607 2.628 2.603 2.610 224,232 +0.00(+0.14%)
Sep 13, 2013 2.603 2.628 2.574 2.607 137,491 +0.01(+0.56%)
Sep 12, 2013 2.621 2.632 2.574 2.592 107,436 -0.02(-0.70%)
Sep 11, 2013 2.599 2.621 2.588 2.610 66,094 -0.01(-0.28%)
Sep 10, 2013 2.632 2.645 2.559 2.617 471,731 +0.01(+0.56%)
Sep 09, 2013 2.570 2.610 2.548 2.603 80,664 +0.05(+2.14%)
Sep 06, 2013 2.563 2.581 2.526 2.548 102,632 +0.01(+0.58%)
Sep 05, 2013 2.556 2.563 2.520 2.534 182,066 -0.01(-0.57%)
Sep 04, 2013 2.563 2.566 2.526 2.548 310,028 +0.00(+0.14%)
Sep 03, 2013 2.563 2.570 2.490 2.545 195,369 +0.04(+1.45%)
Aug 30, 2013 2.548 2.556 2.443 2.508 221,405 -0.05(-1.85%)
Aug 29, 2013 2.512 2.559 2.512 2.556 105,447 +0.05(+2.18%)
Aug 28, 2013 2.523 2.534 2.494 2.501 129,478 +0.00(+0.00%)
Aug 27, 2013 2.530 2.541 2.479 2.501 232,146 -0.05(-2.14%)
Aug 26, 2013 2.570 2.570 2.541 2.556 109,123 -0.03(-1.13%)
Aug 23, 2013 2.548 2.585 2.512 2.585 162,180 +0.05(+1.87%)
Aug 22, 2013 2.592 2.592 2.479 2.537 152,596 +0.04(+1.60%)
Aug 21, 2013 2.512 2.526 2.461 2.497 159,453 -0.01(-0.58%)
Aug 20, 2013 2.454 2.541 2.435 2.512 213,801 +0.08(+3.29%)
Aug 19, 2013 2.585 2.596 2.432 2.432 651,814 -0.17(-6.57%)
Aug 16, 2013 2.650 2.650 2.588 2.603 232,692 -0.05(-1.79%)
Aug 15, 2013 2.679 2.679 2.600 2.650 274,784 -0.04(-1.35%)
Aug 14, 2013 2.701 2.723 2.658 2.687 213,637 -0.01(-0.54%)
Aug 13, 2013 2.734 2.734 2.694 2.701 227,116 -0.04(-1.46%)
Aug 12, 2013 2.698 2.745 2.698 2.741 268,686 +0.04(+1.48%)
Aug 09, 2013 2.680 2.705 2.637 2.701 289,703 +0.00(+0.13%)
Aug 08, 2013 2.694 2.726 2.683 2.698 219,071 +0.04(+1.62%)
Aug 07, 2013 2.680 2.705 2.622 2.655 295,304 -0.04(-1.59%)
Aug 06, 2013 2.676 2.737 2.662 2.698 283,604 +0.01(+0.53%)
Aug 05, 2013 2.676 2.683 2.601 2.683 445,177 +0.04(+1.35%)
Aug 02, 2013 2.622 2.647 2.608 2.647 473,653 -0.04(-1.46%)
Aug 01, 2013 2.719 2.730 2.647 2.687 386,103 -0.01(-0.40%)
Jul 31, 2013 2.676 2.737 2.598 2.698 784,345 +0.03(+1.21%)
Jul 30, 2013 2.769 2.769 2.647 2.665 453,917 -0.09(-3.12%)
Jul 29, 2013 2.719 2.758 2.712 2.751 460,997 +0.01(+0.52%)
Jul 26, 2013 2.755 2.755 2.712 2.737 297,339 -0.01(-0.39%)
Jul 25, 2013 2.726 2.762 2.712 2.748 450,152 +0.03(+1.05%)
Jul 24, 2013 2.687 2.737 2.640 2.719 574,073 +0.03(+1.20%)
Jul 23, 2013 2.680 2.694 2.662 2.687 404,344 +0.02(+0.81%)
Jul 22, 2013 2.658 2.676 2.636 2.665 792,549 +0.00(+0.00%)
Jul 19, 2013 2.637 2.676 2.626 2.665 1,037,466 +0.03(+0.95%)
Jul 18, 2013 2.612 2.655 2.576 2.640 2,016,255 +0.06(+2.51%)
Jul 17, 2013 2.322 2.633 2.308 2.576 1,784,933 +0.24(+10.24%)
Jul 16, 2013 2.315 2.336 2.308 2.336 114,193 +0.00(+0.15%)
Jul 15, 2013 2.304 2.333 2.261 2.333 181,781 +0.04(+1.87%)
Jul 12, 2013 2.265 2.304 2.258 2.290 143,416 +0.02(+0.95%)
Jul 11, 2013 2.229 2.290 2.229 2.268 455,270 +0.04(+1.93%)
Jul 10, 2013 2.250 2.268 2.200 2.225 250,079 -0.04(-1.89%)
Jul 09, 2013 2.261 2.275 2.254 2.268 187,757 +0.01(+0.32%)
Jul 08, 2013 2.218 2.279 2.190 2.261 187,615 +0.05(+2.10%)
Jul 05, 2013 2.404 2.404 2.186 2.215 295,413 -0.06(-2.67%)
Jul 03, 2013 2.225 2.279 2.225 2.275 108,276 +0.01(+0.63%)
Jul 02, 2013 2.265 2.293 2.224 2.261 274,366 -0.03(-1.25%)
Jul 01, 2013 2.265 2.311 2.264 2.290 262,677 +0.04(+1.91%)
Jun 28, 2013 2.236 2.279 2.165 2.247 535,529 +0.01(+0.48%)
Jun 27, 2013 2.200 2.250 2.154 2.236 423,521 +0.06(+2.97%)
Jun 26, 2013 2.290 2.325 2.172 2.172 386,913 -0.11(-4.86%)
Jun 25, 2013 2.136 2.286 2.082 2.283 1,017,101 +0.18(+8.69%)
Jun 24, 2013 2.168 2.182 2.068 2.100 933,600 -0.12(-5.47%)
Jun 21, 2013 2.232 2.241 2.136 2.222 1,385,657 -0.02(-0.80%)
Jun 20, 2013 2.297 2.318 2.204 2.240 666,786 -0.08(-3.25%)
Jun 19, 2013 2.333 2.385 2.297 2.315 497,482 -0.03(-1.22%)
Jun 18, 2013 2.347 2.376 2.329 2.343 421,997 -0.01(-0.30%)
Jun 17, 2013 2.454 2.454 2.336 2.351 739,067 -0.07(-2.95%)
Jun 14, 2013 2.436 2.465 2.415 2.422 395,136 -0.03(-1.02%)
Jun 13, 2013 2.419 2.463 2.393 2.447 393,577 +0.04(+1.79%)
Jun 12, 2013 2.461 2.469 2.397 2.404 512,681 -0.05(-2.18%)
Jun 11, 2013 2.486 2.494 2.451 2.458 322,190 -0.06(-2.28%)
Jun 10, 2013 2.486 2.537 2.451 2.515 387,710 +0.03(+1.15%)
Jun 07, 2013 2.501 2.504 2.476 2.486 369,391 +0.00(+0.00%)
Jun 06, 2013 2.411 2.494 2.404 2.486 487,282 +0.07(+2.81%)
Jun 05, 2013 2.447 2.475 2.411 2.419 451,069 -0.04(-1.46%)
Jun 04, 2013 2.454 2.467 2.426 2.454 1,124,916 +0.01(+0.29%)
Jun 03, 2013 2.436 2.476 2.426 2.447 644,875 +0.02(+0.88%)
May 31, 2013 2.476 2.479 2.408 2.426 582,919 -0.06(-2.31%)
May 30, 2013 2.501 2.501 2.433 2.483 412,178 -0.02(-0.86%)
May 29, 2013 2.440 2.515 2.390 2.504 674,512 +0.04(+1.74%)
May 28, 2013 2.522 2.533 2.458 2.461 858,435 -0.05(-2.13%)
May 24, 2013 2.529 2.550 2.486 2.515 247,094 -0.04(-1.68%)
May 23, 2013 2.490 2.565 2.458 2.558 565,190 +0.04(+1.71%)
May 22, 2013 2.580 2.588 2.486 2.515 732,365 -0.07(-2.77%)
May 21, 2013 2.590 2.608 2.562 2.587 531,079 +0.00(+0.14%)
May 20, 2013 2.594 2.644 2.540 2.583 611,203 +0.00(+0.00%)
May 17, 2013 2.554 2.583 2.515 2.583 571,445 +0.06(+2.41%)
May 16, 2013 2.537 2.580 2.515 2.522 671,110 -0.04(-1.54%)
May 15, 2013 2.594 2.594 2.515 2.562 1,040,286 +0.00(+0.00%)
May 13, 2013 2.558 2.594 2.540 2.562 499,209 +0.01(+0.28%)
May 10, 2013 2.660 2.667 2.551 2.554 806,457 -0.10(-3.59%)
May 09, 2013 2.681 2.681 2.607 2.649 363,131 +0.00(+0.00%)
May 08, 2013 2.642 2.678 2.618 2.649 607,194 -0.02(-0.79%)
May 07, 2013 2.678 2.681 2.621 2.671 199,087 +0.00(+0.13%)
May 06, 2013 2.667 2.685 2.618 2.667 488,236 +0.06(+2.16%)
May 03, 2013 2.706 2.685 2.551 2.611 768,444 -0.05(-1.72%)
May 02, 2013 2.607 2.657 2.588 2.657 328,171 +0.06(+2.16%)
May 01, 2013 2.695 2.699 2.590 2.600 706,416 -0.12(-4.27%)
Apr 30, 2013 2.716 2.723 2.674 2.716 406,637 +0.02(+0.65%)
Apr 29, 2013 2.667 2.709 2.653 2.699 317,422 +0.06(+2.13%)
Apr 26, 2013 2.678 2.664 2.639 2.642 310,666 -0.02(-0.79%)
Apr 25, 2013 2.646 2.688 2.635 2.664 247,629 +0.04(+1.34%)
Apr 24, 2013 2.614 2.660 2.586 2.628 453,705 +0.03(+1.08%)
Apr 23, 2013 2.558 2.607 2.542 2.600 485,172 +0.07(+2.64%)
Apr 22, 2013 2.565 2.565 2.512 2.533 561,263 -0.01(-0.42%)
Apr 19, 2013 2.554 2.565 2.526 2.544 687,789 +0.04(+1.54%)
Apr 18, 2013 2.607 2.607 2.498 2.505 763,192 -0.07(-2.60%)
Apr 17, 2013 2.614 2.628 2.537 2.572 716,301 -0.07(-2.66%)
Apr 16, 2013 2.621 2.699 2.621 2.642 538,768 +0.03(+1.21%)
Apr 15, 2013 2.730 2.748 2.602 2.611 741,448 -0.12(-4.38%)
Apr 12, 2013 2.797 2.804 2.727 2.730 325,107 -0.06(-2.02%)
Apr 11, 2013 2.783 2.804 2.783 2.787 257,076 -0.02(-0.75%)
Apr 10, 2013 2.783 2.815 2.769 2.808 276,848 +0.01(+0.50%)
Apr 09, 2013 2.815 2.843 2.794 2.794 317,024 -0.02(-0.63%)
Apr 08, 2013 2.783 2.811 2.765 2.811 557,548 +0.05(+1.65%)
Apr 05, 2013 2.773 2.776 2.727 2.766 547,854 -0.01(-0.25%)
Apr 04, 2013 2.744 2.776 2.737 2.773 910,733 +0.03(+1.03%)
Apr 03, 2013 2.794 2.804 2.734 2.744 838,126 -0.05(-1.64%)
Apr 02, 2013 2.744 2.790 2.730 2.790 1,450,848 +0.04(+1.28%)
Apr 01, 2013 2.766 2.766 2.727 2.755 648,745 -0.00(-0.13%)
Mar 28, 2013 2.755 2.766 2.734 2.759 1,468,108 +0.01(+0.38%)
Mar 27, 2013 2.744 2.759 2.727 2.748 657,169 -0.01(-0.38%)
Mar 26, 2013 2.734 2.759 2.709 2.759 1,142,930 +0.06(+2.22%)
Mar 25, 2013 2.727 2.755 2.688 2.699 2,851,475 +0.01(+0.52%)
Mar 22, 2013 2.744 2.773 2.674 2.685 15,950,659 -0.21(-7.29%)
Mar 21, 2013 2.871 2.938 2.871 2.896 451,607 +0.03(+1.11%)
Mar 20, 2013 2.850 2.878 2.843 2.864 359,996 +0.01(+0.25%)
Mar 19, 2013 2.903 2.934 2.847 2.857 486,056 -0.04(-1.22%)
Mar 18, 2013 2.882 2.899 2.832 2.892 525,876 +0.00(+0.12%)
Mar 15, 2013 2.885 3.026 2.847 2.889 2,104,499 -0.02(-0.73%)
Mar 14, 2013 2.945 2.945 2.903 2.910 533,289 -0.01(-0.48%)
Mar 13, 2013 2.945 2.949 2.910 2.924 802,305 +0.00(+0.00%)
Mar 12, 2013 2.956 2.966 2.815 2.924 6,446,831 -0.02(-0.60%)
Mar 11, 2013 2.885 2.952 2.875 2.942 448,939 +0.05(+1.83%)
Mar 08, 2013 2.927 2.941 2.885 2.889 427,524 +0.00(+0.00%)
Mar 07, 2013 2.839 2.896 2.839 2.889 239,032 +0.05(+1.86%)
Mar 06, 2013 2.945 2.949 2.815 2.836 2,565,494 -0.10(-3.47%)
Mar 05, 2013 2.868 2.957 2.868 2.938 1,008,756 +0.09(+3.09%)
Mar 04, 2013 2.794 2.885 2.783 2.850 808,674 +0.07(+2.53%)
Mar 01, 2013 2.727 2.784 2.692 2.780 696,938 +0.04(+1.28%)
Feb 28, 2013 2.699 2.776 2.692 2.744 1,453,604 +0.00(+0.13%)
Feb 27, 2013 2.627 2.758 2.595 2.741 506,151 +0.13(+5.05%)
Feb 26, 2013 2.713 2.713 2.599 2.609 863,432 -0.10(-3.71%)
Feb 25, 2013 2.703 2.744 2.686 2.710 462,044 +0.02(+0.64%)
Feb 22, 2013 2.672 2.706 2.658 2.692 238,141 +0.04(+1.44%)
Feb 21, 2013 2.762 2.762 2.550 2.654 968,380 -0.12(-4.49%)
Feb 20, 2013 2.744 2.814 2.738 2.779 677,939 +0.05(+1.78%)
Feb 19, 2013 2.686 2.751 2.644 2.731 6,868,892 +0.06(+2.34%)
Feb 15, 2013 2.512 2.686 2.512 2.668 1,076,800 +0.10(+3.91%)
Feb 14, 2013 2.516 2.595 2.478 2.568 795,077 +0.07(+2.63%)
Feb 13, 2013 2.526 2.526 2.485 2.502 350,676 -0.03(-1.10%)
Feb 12, 2013 2.498 2.537 2.474 2.530 365,892 +0.05(+1.81%)
Feb 11, 2013 2.485 2.488 2.453 2.485 416,330 +0.01(+0.28%)
Feb 08, 2013 2.474 2.488 2.457 2.478 361,809 +0.00(+0.14%)
Feb 07, 2013 2.512 2.512 2.450 2.474 374,836 -0.02(-0.97%)
Feb 06, 2013 2.464 2.505 2.464 2.498 321,999 +0.05(+1.98%)
Feb 04, 2013 2.440 2.471 2.429 2.450 268,710 +0.00(+0.00%)
Feb 01, 2013 2.467 2.471 2.436 2.450 170,085 -0.02(-0.84%)
Jan 31, 2013 2.460 2.485 2.420 2.471 278,834 +0.01(+0.56%)
Jan 30, 2013 2.405 2.471 2.401 2.457 268,794 +0.00(+0.00%)
Jan 29, 2013 2.384 2.474 2.375 2.457 472,398 +0.03(+1.14%)
Jan 28, 2013 2.467 2.485 2.374 2.429 678,312 -0.04(-1.55%)
Jan 25, 2013 2.478 2.495 2.453 2.467 338,792 +0.00(+0.00%)
Jan 24, 2013 2.460 2.492 2.440 2.467 321,466 +0.02(+0.85%)
Jan 23, 2013 2.485 2.485 2.426 2.446 750,428 -0.02(-0.84%)
Jan 22, 2013 2.481 2.495 2.457 2.467 662,835 -0.01(-0.56%)
Jan 18, 2013 2.498 2.509 2.464 2.481 720,337 -0.00(-0.14%)
Jan 17, 2013 2.429 2.547 2.429 2.485 1,298,414 +0.05(+1.85%)
Jan 16, 2013 2.474 2.474 2.426 2.440 364,819 -0.03(-1.12%)
Jan 15, 2013 2.412 2.493 2.388 2.467 479,143 +0.06(+2.45%)
Jan 14, 2013 2.370 2.512 2.336 2.408 1,450,389 +0.02(+1.02%)
Jan 11, 2013 2.322 2.388 2.322 2.384 629,767 +0.06(+2.69%)
Jan 10, 2013 2.343 2.343 2.308 2.322 374,169 -0.01(-0.30%)
Jan 09, 2013 2.332 2.365 2.325 2.329 551,772 +0.00(+0.00%)
Jan 08, 2013 2.270 2.356 2.270 2.329 494,455 +0.06(+2.44%)
Jan 07, 2013 2.287 2.339 2.218 2.273 1,003,864 +0.00(+0.00%)
Jan 04, 2013 2.148 2.384 2.131 2.273 921,368 +0.12(+5.81%)
Jan 03, 2013 2.093 2.183 2.076 2.148 638,121 +0.06(+2.65%)
Jan 02, 2013 2.086 2.124 2.069 2.093 702,295 +0.02(+0.83%)
Dec 31, 2012 2.072 2.124 2.062 2.076 805,988 -0.00(-0.17%)
Dec 28, 2012 2.083 2.100 2.072 2.079 128,879 -0.02(-1.15%)
Dec 27, 2012 2.110 2.110 2.079 2.103 111,348 +0.01(+0.33%)
Dec 26, 2012 2.079 2.103 2.069 2.096 173,638 +0.03(+1.34%)
Dec 24, 2012 2.055 2.079 2.050 2.069 107,259 +0.00(+0.00%)
Dec 21, 2012 2.121 2.155 2.069 2.069 408,856 -0.03(-1.32%)
Dec 20, 2012 2.076 2.110 2.069 2.096 439,310 +0.04(+1.85%)
Dec 19, 2012 2.051 2.093 2.051 2.058 831,469 +0.03(+1.54%)
Dec 18, 2012 1.999 2.041 1.985 2.027 538,350 +0.03(+1.56%)
Dec 17, 2012 1.975 2.027 1.961 1.996 770,922 +0.03(+1.77%)
Dec 14, 2012 1.979 1.982 1.951 1.961 295,975 -0.01(-0.70%)
Dec 13, 2012 1.958 1.993 1.916 1.975 968,005 +0.04(+1.97%)
Dec 12, 2012 1.837 1.961 1.833 1.937 2,628,991 +0.11(+6.27%)
Dec 11, 2012 1.760 1.826 1.760 1.823 359,062 +0.06(+3.54%)
Dec 10, 2012 1.795 1.795 1.753 1.760 365,569 -0.03(-1.55%)
Dec 07, 2012 1.778 1.788 1.760 1.788 324,542 +0.01(+0.78%)
Dec 06, 2012 1.785 1.798 1.774 1.774 99,926 -0.01(-0.58%)
Dec 05, 2012 1.798 1.798 1.781 1.785 77,463 -0.02(-0.96%)
Dec 04, 2012 1.816 1.816 1.788 1.802 74,257 -0.04(-2.07%)
Nov 30, 2012 1.819 1.840 1.795 1.840 286,977 +0.04(+2.12%)
Nov 29, 2012 1.809 1.819 1.788 1.802 361,131 +0.02(+1.17%)
Nov 28, 2012 1.792 1.802 1.778 1.781 135,661 -0.02(-0.96%)
Nov 27, 2012 1.802 1.822 1.780 1.798 188,699 -0.01(-0.77%)
Nov 26, 2012 1.805 1.840 1.792 1.812 323,676 +0.01(+0.58%)
Nov 23, 2012 1.788 1.812 1.788 1.802 90,469 +0.01(+0.39%)
Nov 21, 2012 1.781 1.809 1.771 1.795 318,118 +0.03(+1.77%)
Nov 20, 2012 1.746 1.771 1.733 1.764 218,708 +0.00(+0.20%)
Nov 19, 2012 1.778 1.805 1.733 1.760 378,555 +0.01(+0.79%)
Nov 16, 2012 1.677 1.778 1.636 1.746 693,990 +0.05(+3.07%)
Nov 15, 2012 1.739 1.739 1.681 1.695 869,713 -0.02(-1.38%)
Nov 14, 2012 1.762 1.803 1.718 1.718 509,965 -0.06(-3.24%)
Nov 13, 2012 1.800 1.862 1.776 1.776 625,494 -0.04(-2.24%)
Nov 12, 2012 1.830 1.867 1.806 1.817 272,504 -0.01(-0.37%)
Nov 09, 2012 1.800 1.844 1.800 1.823 284,652 +0.04(+2.28%)
Nov 08, 2012 1.800 1.800 1.783 1.783 344,527 -0.01(-0.38%)
Nov 07, 2012 1.827 1.830 1.783 1.789 519,030 -0.05(-2.58%)
Nov 06, 2012 1.833 1.867 1.827 1.837 476,241 +0.00(+0.18%)
Nov 05, 2012 1.878 1.878 1.823 1.833 399,582 -0.02(-0.92%)
Nov 02, 2012 1.888 1.888 1.803 1.850 662,461 -0.03(-1.80%)
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.