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 UNCHANGED
Streaming Delayed 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 30, 2015 2.698 2.728 2.663 2.664 479,342 -0.04(-1.57%)
Oct 29, 2015 2.732 2.734 2.685 2.706 144,719 -0.03(-0.94%)
Oct 28, 2015 2.715 2.732 2.668 2.732 268,017 +0.03(+0.94%)
Oct 27, 2015 2.749 2.758 2.672 2.706 263,765 -0.05(-1.85%)
Oct 26, 2015 2.758 2.775 2.749 2.758 189,016 +0.01(+0.31%)
Oct 23, 2015 2.753 2.753 2.728 2.749 110,984 -0.00(-0.15%)
Oct 22, 2015 2.770 2.770 2.736 2.753 90,490 +0.00(+0.15%)
Oct 21, 2015 2.719 2.753 2.719 2.749 175,591 +0.02(+0.62%)
Oct 20, 2015 2.728 2.732 2.706 2.732 143,609 +0.00(+0.16%)
Oct 19, 2015 2.728 2.741 2.719 2.728 69,073 +0.01(+0.31%)
Oct 16, 2015 2.723 2.749 2.719 2.719 205,475 -0.02(-0.78%)
Oct 15, 2015 2.728 2.745 2.706 2.741 133,741 +0.02(+0.78%)
Oct 14, 2015 2.706 2.753 2.706 2.719 103,774 -0.02(-0.62%)
Oct 13, 2015 2.736 2.749 2.719 2.736 179,392 -0.02(-0.77%)
Oct 12, 2015 2.753 2.762 2.741 2.758 82,965 +0.01(+0.31%)
Oct 09, 2015 2.749 2.766 2.728 2.749 137,983 -0.00(-0.15%)
Oct 08, 2015 2.741 2.770 2.732 2.753 114,042 +0.02(+0.62%)
Oct 07, 2015 2.741 2.770 2.728 2.736 195,811 -0.00(-0.16%)
Oct 06, 2015 2.749 2.762 2.698 2.741 148,262 -0.02(-0.62%)
Oct 05, 2015 2.702 2.770 2.702 2.758 86,039 +0.06(+2.21%)
Oct 02, 2015 2.702 2.753 2.668 2.698 123,286 -0.03(-1.09%)
Oct 01, 2015 2.728 2.728 2.672 2.728 144,883 +0.02(+0.63%)
Sep 30, 2015 2.741 2.741 2.677 2.711 259,371 -0.01(-0.47%)
Sep 29, 2015 2.711 2.728 2.681 2.723 270,830 +0.03(+1.11%)
Sep 28, 2015 2.741 2.745 2.655 2.694 257,576 -0.03(-1.25%)
Sep 25, 2015 2.796 2.804 2.728 2.728 263,024 -0.07(-2.44%)
Sep 24, 2015 2.813 2.813 2.770 2.796 117,465 -0.02(-0.61%)
Sep 23, 2015 2.822 2.822 2.787 2.813 227,950 +0.02(+0.76%)
Sep 22, 2015 2.775 2.813 2.762 2.792 150,423 +0.01(+0.31%)
Sep 21, 2015 2.787 2.804 2.766 2.783 264,315 +0.01(+0.31%)
Sep 18, 2015 2.681 2.775 2.677 2.775 395,362 +0.08(+2.84%)
Sep 17, 2015 2.702 2.711 2.689 2.698 189,370 -0.00(-0.16%)
Sep 16, 2015 2.694 2.711 2.689 2.702 123,631 +0.02(+0.63%)
Sep 15, 2015 2.694 2.702 2.685 2.685 86,527 -0.01(-0.47%)
Sep 14, 2015 2.664 2.723 2.655 2.698 174,495 +0.05(+1.93%)
Sep 11, 2015 2.638 2.659 2.630 2.647 123,316 +0.00(+0.16%)
Sep 10, 2015 2.660 2.664 2.634 2.643 225,707 +0.00(+0.00%)
Sep 09, 2015 2.715 2.715 2.642 2.643 138,872 -0.06(-2.05%)
Sep 08, 2015 2.698 2.711 2.677 2.698 171,433 +0.03(+0.96%)
Sep 04, 2015 2.668 2.672 2.672 2.672 96,431 -0.03(-0.95%)
Sep 03, 2015 2.702 2.711 2.689 2.698 128,689 +0.01(+0.48%)
Sep 02, 2015 2.711 2.728 2.681 2.685 277,493 -0.00(-0.16%)
Sep 01, 2015 2.723 2.732 2.685 2.689 239,740 -0.03(-1.25%)
Aug 31, 2015 2.698 2.736 2.681 2.723 204,715 +0.04(+1.59%)
Aug 28, 2015 2.685 2.715 2.668 2.681 310,451 -0.00(-0.16%)
Aug 27, 2015 2.698 2.749 2.664 2.685 541,675 +0.01(+0.48%)
Aug 26, 2015 2.664 2.677 2.625 2.672 172,090 +0.06(+2.12%)
Aug 25, 2015 2.600 2.685 2.600 2.617 605,075 +0.04(+1.66%)
Aug 24, 2015 2.698 2.729 2.570 2.574 678,220 -0.20(-7.08%)
Aug 21, 2015 2.770 2.777 2.728 2.770 461,613 -0.01(-0.31%)
Aug 20, 2015 2.800 2.806 2.758 2.779 228,267 -0.03(-1.21%)
Aug 19, 2015 2.796 2.823 2.783 2.813 211,221 +0.03(+0.92%)
Aug 18, 2015 2.809 2.817 2.783 2.787 125,308 -0.03(-1.06%)
Aug 17, 2015 2.796 2.838 2.787 2.817 123,788 +0.02(+0.76%)
Aug 14, 2015 2.783 2.804 2.766 2.796 79,028 +0.00(+0.00%)
Aug 13, 2015 2.753 2.800 2.728 2.796 317,943 +0.03(+0.92%)
Aug 12, 2015 2.736 2.787 2.719 2.770 471,430 +0.03(+1.25%)
Aug 11, 2015 2.736 2.745 2.720 2.736 353,522 +0.00(+0.15%)
Aug 10, 2015 2.732 2.749 2.728 2.732 414,797 +0.01(+0.31%)
Aug 07, 2015 2.715 2.732 2.699 2.724 280,178 +0.00(+0.15%)
Aug 06, 2015 2.770 2.770 2.720 2.720 526,680 -0.06(-2.10%)
Aug 05, 2015 2.832 2.832 2.765 2.778 335,578 -0.03(-1.19%)
Aug 04, 2015 2.849 2.849 2.786 2.811 296,931 -0.03(-1.03%)
Aug 03, 2015 2.840 2.853 2.811 2.840 326,577 -0.01(-0.29%)
Jul 31, 2015 2.811 2.886 2.778 2.849 432,793 +0.04(+1.33%)
Jul 30, 2015 2.790 2.811 2.778 2.811 307,467 +0.02(+0.75%)
Jul 29, 2015 2.757 2.795 2.740 2.790 327,170 +0.03(+1.21%)
Jul 28, 2015 2.786 2.803 2.753 2.757 543,905 -0.02(-0.60%)
Jul 27, 2015 2.786 2.799 2.761 2.774 505,301 -0.01(-0.45%)
Jul 24, 2015 2.803 2.803 2.774 2.786 252,511 -0.02(-0.74%)
Jul 23, 2015 2.832 2.832 2.778 2.807 326,978 -0.03(-1.17%)
Jul 22, 2015 2.853 2.853 2.799 2.840 276,339 -0.00(-0.15%)
Jul 21, 2015 2.849 2.853 2.820 2.845 377,547 -0.02(-0.73%)
Jul 20, 2015 2.865 2.874 2.836 2.865 418,360 +0.00(+0.15%)
Jul 17, 2015 2.832 2.861 2.832 2.861 197,750 +0.02(+0.59%)
Jul 16, 2015 2.882 2.882 2.836 2.845 162,178 -0.04(-1.44%)
Jul 15, 2015 2.874 2.886 2.857 2.886 128,613 +0.01(+0.29%)
Jul 14, 2015 2.865 2.890 2.853 2.878 403,305 +0.02(+0.58%)
Jul 13, 2015 2.820 2.861 2.820 2.861 264,233 +0.07(+2.38%)
Jul 10, 2015 2.786 2.811 2.778 2.795 344,844 +0.01(+0.30%)
Jul 09, 2015 2.803 2.815 2.770 2.786 306,345 -0.02(-0.59%)
Jul 08, 2015 2.820 2.849 2.799 2.803 241,336 -0.03(-1.17%)
Jul 07, 2015 2.803 2.849 2.795 2.836 229,941 +0.03(+1.19%)
Jul 06, 2015 2.790 2.807 2.770 2.803 207,724 +0.02(+0.75%)
Jul 02, 2015 2.803 2.782 2.782 2.782 218,497 -0.03(-1.18%)
Jul 01, 2015 2.807 2.832 2.799 2.815 334,618 +0.00(+0.00%)
Jun 30, 2015 2.749 2.817 2.740 2.815 402,691 +0.06(+2.27%)
Jun 29, 2015 2.824 2.828 2.736 2.753 659,253 -0.09(-3.08%)
Jun 26, 2015 2.828 2.845 2.811 2.840 480,013 +0.00(+0.15%)
Jun 25, 2015 2.853 2.857 2.836 2.836 499,817 -0.01(-0.29%)
Jun 24, 2015 2.882 2.882 2.836 2.845 236,978 -0.02(-0.87%)
Jun 23, 2015 2.865 2.882 2.853 2.870 319,073 +0.00(+0.15%)
Jun 22, 2015 2.853 2.886 2.853 2.865 444,472 -0.00(-0.14%)
Jun 19, 2015 2.895 2.907 2.849 2.870 449,793 -0.03(-1.01%)
Jun 18, 2015 2.861 2.903 2.853 2.899 274,545 +0.02(+0.87%)
Jun 17, 2015 2.882 2.882 2.845 2.874 267,160 -0.01(-0.29%)
Jun 16, 2015 2.915 2.915 2.878 2.882 246,631 -0.02(-0.86%)
Jun 15, 2015 2.928 2.932 2.903 2.907 548,657 -0.01(-0.29%)
Jun 12, 2015 2.903 2.920 2.865 2.915 837,194 +0.01(+0.43%)
Jun 11, 2015 2.878 2.915 2.874 2.903 357,572 +0.05(+1.75%)
Jun 10, 2015 2.857 2.878 2.845 2.853 439,043 -0.00(-0.15%)
Jun 09, 2015 2.865 2.865 2.853 2.857 501,706 -0.01(-0.29%)
Jun 08, 2015 2.878 2.886 2.857 2.865 312,675 -0.03(-1.01%)
Jun 05, 2015 2.890 2.911 2.890 2.895 441,144 +0.00(+0.14%)
Jun 04, 2015 2.911 2.940 2.890 2.890 389,867 -0.03(-1.14%)
Jun 03, 2015 2.936 2.945 2.915 2.924 412,682 -0.03(-0.99%)
Jun 02, 2015 2.961 2.961 2.940 2.953 666,809 +0.00(+0.00%)
Jun 01, 2015 2.978 2.982 2.949 2.953 538,195 +0.00(+0.00%)
May 29, 2015 2.986 3.003 2.953 2.953 432,061 -0.03(-1.12%)
May 28, 2015 2.994 3.003 2.974 2.986 630,505 +0.00(+0.00%)
May 27, 2015 2.953 2.990 2.936 2.986 1,065,289 +0.05(+1.56%)
May 26, 2015 2.924 2.949 2.907 2.940 941,609 +0.02(+0.86%)
May 22, 2015 2.936 2.915 2.915 2.915 683,345 -0.02(-0.71%)
May 21, 2015 2.928 2.957 2.924 2.936 550,292 +0.00(+0.00%)
May 20, 2015 2.903 2.936 2.895 2.936 1,009,617 +0.03(+1.15%)
May 19, 2015 2.878 2.920 2.878 2.903 789,184 +0.02(+0.87%)
May 18, 2015 2.836 2.890 2.815 2.878 2,043,373 +0.05(+1.92%)
May 15, 2015 2.790 2.828 2.786 2.824 1,443,162 +0.05(+1.65%)
May 14, 2015 2.736 2.795 2.736 2.778 8,292,568 +0.05(+1.83%)
May 13, 2015 2.790 2.795 2.728 2.728 1,034,790 -0.02(-0.61%)
May 12, 2015 2.822 2.826 2.745 2.745 3,768,513 -0.06(-2.18%)
May 11, 2015 2.859 2.859 2.806 2.806 1,470,761 -0.04(-1.43%)
May 08, 2015 2.859 2.859 2.810 2.846 970,299 +0.03(+1.16%)
May 07, 2015 2.846 2.846 2.810 2.814 587,036 -0.01(-0.43%)
May 06, 2015 2.846 2.859 2.822 2.826 548,798 -0.00(-0.14%)
May 05, 2015 2.842 2.869 2.826 2.830 723,700 -0.02(-0.71%)
May 04, 2015 2.920 2.928 2.842 2.850 525,901 -0.00(-0.14%)
May 01, 2015 2.928 2.932 2.850 2.855 715,110 +0.06(+2.19%)
Apr 30, 2015 2.818 2.834 2.789 2.793 169,140 -0.02(-0.87%)
Apr 29, 2015 2.822 2.826 2.798 2.818 169,774 +0.00(+0.00%)
Apr 28, 2015 2.834 2.838 2.810 2.818 103,887 -0.01(-0.43%)
Apr 27, 2015 2.850 2.850 2.822 2.830 113,351 -0.02(-0.71%)
Apr 24, 2015 2.826 2.850 2.810 2.850 189,029 +0.02(+0.86%)
Apr 23, 2015 2.830 2.830 2.826 2.826 99,172 +0.00(+0.00%)
Apr 22, 2015 2.830 2.834 2.822 2.826 79,366 +0.00(+0.14%)
Apr 21, 2015 2.810 2.842 2.810 2.822 170,479 +0.00(+0.00%)
Apr 20, 2015 2.830 2.838 2.822 2.822 49,514 +0.00(+0.00%)
Apr 17, 2015 2.822 2.826 2.814 2.822 66,213 +0.00(+0.00%)
Apr 16, 2015 2.830 2.834 2.822 2.822 148,821 +0.00(+0.00%)
Apr 15, 2015 2.826 2.834 2.822 2.822 189,714 -0.00(-0.14%)
Apr 14, 2015 2.830 2.834 2.822 2.826 135,060 -0.00(-0.14%)
Apr 13, 2015 2.814 2.838 2.810 2.830 180,660 +0.01(+0.43%)
Apr 10, 2015 2.855 2.855 2.814 2.818 333,359 -0.03(-1.00%)
Apr 09, 2015 2.846 2.846 2.830 2.846 108,290 +0.00(+0.00%)
Apr 08, 2015 2.846 2.850 2.834 2.846 134,848 +0.01(+0.43%)
Apr 07, 2015 2.855 2.872 2.834 2.834 187,200 -0.03(-1.00%)
Apr 06, 2015 2.863 2.875 2.859 2.863 158,917 -0.01(-0.28%)
Apr 02, 2015 2.871 2.871 2.871 2.871 185,652 -0.02(-0.56%)
Apr 01, 2015 2.834 2.887 2.834 2.887 342,731 +0.04(+1.58%)
Mar 31, 2015 2.850 2.871 2.838 2.842 130,445 -0.00(-0.14%)
Mar 30, 2015 2.838 2.879 2.838 2.846 170,439 +0.00(+0.14%)
Mar 27, 2015 2.871 2.871 2.830 2.842 217,633 +0.00(+0.00%)
Mar 26, 2015 2.834 2.855 2.834 2.842 111,745 +0.01(+0.43%)
Mar 25, 2015 2.859 2.863 2.830 2.830 177,274 -0.01(-0.43%)
Mar 24, 2015 2.850 2.863 2.842 2.842 100,019 -0.00(-0.14%)
Mar 23, 2015 2.842 2.873 2.842 2.846 139,421 +0.00(+0.00%)
Mar 20, 2015 2.846 2.863 2.834 2.846 400,199 +0.00(+0.00%)
Mar 19, 2015 2.859 2.863 2.842 2.846 173,975 -0.02(-0.57%)
Mar 18, 2015 2.842 2.871 2.838 2.863 82,040 +0.02(+0.86%)
Mar 17, 2015 2.846 2.846 2.830 2.838 175,250 -0.01(-0.29%)
Mar 16, 2015 2.855 2.863 2.846 2.846 105,549 -0.01(-0.29%)
Mar 13, 2015 2.842 2.855 2.830 2.855 110,903 +0.01(+0.43%)
Mar 12, 2015 2.842 2.871 2.834 2.842 122,113 +0.00(+0.14%)
Mar 11, 2015 2.850 2.850 2.834 2.838 173,074 -0.01(-0.29%)
Mar 10, 2015 2.867 2.871 2.838 2.846 100,105 -0.01(-0.29%)
Mar 09, 2015 2.855 2.875 2.846 2.855 226,258 +0.00(+0.00%)
Mar 06, 2015 2.912 2.920 2.850 2.855 197,553 -0.08(-2.77%)
Mar 05, 2015 2.932 2.948 2.912 2.936 297,093 -0.00(-0.14%)
Mar 04, 2015 2.948 2.940 2.920 2.940 103,869 +0.00(+0.00%)
Mar 03, 2015 2.924 2.946 2.924 2.940 121,443 +0.00(+0.00%)
Mar 02, 2015 2.952 2.952 2.912 2.940 277,781 +0.02(+0.70%)
Feb 27, 2015 2.936 2.936 2.916 2.920 139,487 -0.00(-0.14%)
Feb 26, 2015 2.944 2.952 2.916 2.924 97,406 -0.01(-0.28%)
Feb 25, 2015 2.924 2.956 2.920 2.932 134,627 +0.02(+0.56%)
Feb 24, 2015 2.867 2.920 2.846 2.916 187,077 +0.05(+1.70%)
Feb 23, 2015 2.830 2.879 2.749 2.867 283,400 +0.00(+0.00%)
Feb 20, 2015 2.851 2.887 2.839 2.867 400,366 +0.01(+0.42%)
Feb 19, 2015 2.907 2.921 2.843 2.855 253,248 -0.04(-1.38%)
Feb 18, 2015 2.927 2.935 2.883 2.895 186,237 -0.01(-0.41%)
Feb 17, 2015 2.903 2.947 2.879 2.907 273,022 +0.06(+1.96%)
Feb 13, 2015 2.959 2.851 2.851 2.851 554,238 -0.10(-3.52%)
Feb 12, 2015 2.959 2.959 2.927 2.955 221,490 -0.00(-0.14%)
Feb 11, 2015 2.911 2.959 2.867 2.959 237,319 +0.04(+1.37%)
Feb 10, 2015 2.867 2.919 2.859 2.919 166,383 +0.04(+1.39%)
Feb 09, 2015 2.919 2.931 2.863 2.879 514,340 -0.04(-1.37%)
Feb 06, 2015 2.935 2.955 2.899 2.919 268,722 -0.04(-1.48%)
Feb 05, 2015 2.891 2.967 2.855 2.963 367,432 +0.10(+3.35%)
Feb 04, 2015 2.867 2.883 2.835 2.867 134,365 -0.02(-0.69%)
Feb 03, 2015 2.807 2.887 2.780 2.887 317,038 +0.09(+3.14%)
Feb 02, 2015 2.791 2.807 2.779 2.799 243,534 +0.02(+0.72%)
Jan 30, 2015 2.783 2.807 2.776 2.779 174,324 -0.02(-0.71%)
Jan 29, 2015 2.795 2.799 2.767 2.799 166,844 +0.01(+0.43%)
Jan 28, 2015 2.755 2.807 2.755 2.787 199,670 +0.02(+0.58%)
Jan 27, 2015 2.735 2.783 2.735 2.771 159,711 +0.01(+0.29%)
Jan 26, 2015 2.755 2.763 2.727 2.763 377,141 +0.04(+1.32%)
Jan 23, 2015 2.763 2.771 2.727 2.727 168,182 -0.04(-1.30%)
Jan 22, 2015 2.739 2.779 2.735 2.763 259,628 +0.03(+1.02%)
Jan 21, 2015 2.743 2.755 2.735 2.735 184,736 -0.02(-0.58%)
Jan 20, 2015 2.759 2.783 2.727 2.751 898,010 -0.02(-0.58%)
Jan 16, 2015 2.727 2.775 2.719 2.767 1,148,473 +0.03(+1.17%)
Jan 15, 2015 2.743 2.759 2.727 2.735 65,635 -0.02(-0.73%)
Jan 14, 2015 2.719 2.759 2.711 2.755 155,141 +0.04(+1.32%)
Jan 13, 2015 2.759 2.783 2.715 2.719 367,852 -0.04(-1.59%)
Jan 12, 2015 2.807 2.807 2.759 2.763 260,209 -0.02(-0.86%)
Jan 09, 2015 2.799 2.815 2.779 2.787 228,055 -0.01(-0.43%)
Jan 08, 2015 2.847 2.867 2.771 2.799 612,092 -0.05(-1.69%)
Jan 07, 2015 2.803 2.855 2.787 2.847 409,308 +0.05(+1.71%)
Jan 06, 2015 2.803 2.831 2.767 2.799 383,832 -0.00(-0.14%)
Jan 05, 2015 2.731 2.803 2.723 2.803 325,824 +0.07(+2.64%)
Jan 02, 2015 2.707 2.735 2.703 2.731 169,550 +0.02(+0.89%)
Dec 31, 2014 2.707 2.707 2.707 2.707 239,352 -0.01(-0.44%)
Dec 30, 2014 2.715 2.727 2.703 2.719 270,075 +0.02(+0.59%)
Dec 29, 2014 2.683 2.715 2.683 2.703 287,003 +0.03(+1.05%)
Dec 26, 2014 2.691 2.703 2.619 2.675 452,896 -0.01(-0.30%)
Dec 24, 2014 2.715 2.683 2.683 2.683 85,036 -0.02(-0.89%)
Dec 23, 2014 2.703 2.725 2.691 2.707 159,188 -0.01(-0.44%)
Dec 22, 2014 2.675 2.719 2.675 2.719 275,800 +0.06(+2.26%)
Dec 19, 2014 2.679 2.755 2.634 2.659 1,573,558 -0.02(-0.89%)
Dec 18, 2014 2.683 2.699 2.659 2.683 286,262 +0.01(+0.45%)
Dec 17, 2014 2.671 2.711 2.655 2.671 196,239 +0.00(+0.15%)
Dec 16, 2014 2.663 2.719 2.663 2.667 190,299 +0.00(+0.00%)
Dec 15, 2014 2.707 2.707 2.655 2.667 286,417 -0.02(-0.89%)
Dec 12, 2014 2.699 2.723 2.679 2.691 339,140 -0.02(-0.59%)
Dec 11, 2014 2.651 2.719 2.643 2.707 362,728 +0.05(+1.96%)
Dec 10, 2014 2.699 2.707 2.655 2.655 179,487 -0.04(-1.63%)
Dec 09, 2014 2.651 2.703 2.643 2.699 136,413 +0.04(+1.66%)
Dec 08, 2014 2.687 2.691 2.643 2.655 191,794 -0.04(-1.48%)
Dec 05, 2014 2.719 2.731 2.683 2.695 318,974 -0.04(-1.32%)
Dec 04, 2014 2.739 2.755 2.719 2.731 249,439 +0.01(+0.44%)
Dec 03, 2014 2.755 2.763 2.707 2.719 309,680 -0.06(-2.02%)
Dec 02, 2014 2.767 2.779 2.734 2.775 186,450 +0.01(+0.29%)
Dec 01, 2014 2.775 2.779 2.751 2.767 282,976 +0.00(+0.14%)
Nov 28, 2014 2.751 2.771 2.751 2.763 126,789 +0.00(+0.14%)
Nov 26, 2014 2.711 2.759 2.759 2.759 194,833 +0.05(+1.92%)
Nov 25, 2014 2.719 2.735 2.707 2.707 115,387 +0.01(+0.45%)
Nov 24, 2014 2.711 2.723 2.691 2.695 65,955 +0.00(+0.15%)
Nov 21, 2014 2.703 2.711 2.687 2.691 65,598 +0.00(+0.15%)
Nov 20, 2014 2.703 2.723 2.687 2.687 189,096 -0.02(-0.88%)
Nov 19, 2014 2.755 2.755 2.711 2.711 65,878 -0.02(-0.88%)
Nov 18, 2014 2.715 2.763 2.707 2.735 143,056 +0.01(+0.44%)
Nov 17, 2014 2.779 2.779 2.712 2.723 206,348 -0.04(-1.45%)
Nov 14, 2014 2.771 2.786 2.747 2.763 206,846 -0.00(-0.14%)
Nov 13, 2014 2.747 2.779 2.716 2.767 253,798 +0.02(+0.71%)
Nov 12, 2014 2.747 2.806 2.712 2.747 225,236 +0.00(+0.00%)
Nov 11, 2014 2.759 2.818 2.735 2.747 808,408 -0.01(-0.28%)
Nov 10, 2014 2.708 2.755 2.684 2.755 354,931 +0.05(+2.03%)
Nov 07, 2014 2.633 2.727 2.598 2.700 201,434 +0.10(+3.93%)
Nov 06, 2014 2.590 2.610 2.574 2.598 140,883 +0.03(+1.07%)
Nov 05, 2014 2.606 2.606 2.558 2.571 106,509 -0.02(-0.76%)
Nov 04, 2014 2.606 2.610 2.555 2.590 102,207 -0.02(-0.60%)
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.