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 -0.66 (-4.89%)
Official Closing 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 29, 2016 2.995 3.008 2.955 2.977 284,736 -0.03(-0.89%)
Apr 28, 2016 3.008 3.008 2.991 3.004 72,878 -0.02(-0.59%)
Apr 27, 2016 3.008 3.026 2.986 3.022 160,280 +0.01(+0.30%)
Apr 26, 2016 2.973 3.017 2.959 3.013 155,064 +0.03(+1.05%)
Apr 25, 2016 3.008 3.040 2.977 2.982 333,324 -0.02(-0.59%)
Apr 22, 2016 3.008 3.008 2.986 2.999 134,464 -0.01(-0.44%)
Apr 21, 2016 3.004 3.026 2.991 3.013 139,322 +0.01(+0.45%)
Apr 20, 2016 3.008 3.026 2.999 2.999 190,800 -0.00(-0.15%)
Apr 19, 2016 3.031 3.031 2.999 3.004 150,119 +0.00(+0.15%)
Apr 18, 2016 2.986 3.026 2.986 2.999 149,899 +0.01(+0.30%)
Apr 15, 2016 2.982 3.022 2.982 2.991 138,734 -0.01(-0.45%)
Apr 14, 2016 3.017 3.022 2.977 3.004 101,997 +0.00(+0.00%)
Apr 13, 2016 3.008 3.031 3.004 3.004 168,957 -0.00(-0.15%)
Apr 12, 2016 3.008 3.031 2.986 3.008 164,095 +0.01(+0.45%)
Apr 11, 2016 2.986 3.026 2.986 2.995 226,672 +0.02(+0.60%)
Apr 08, 2016 2.986 3.004 2.977 2.977 150,298 +0.00(+0.00%)
Apr 07, 2016 2.968 2.995 2.946 2.977 182,511 +0.00(+0.15%)
Apr 06, 2016 2.950 2.986 2.937 2.973 159,746 +0.01(+0.30%)
Apr 05, 2016 2.977 2.991 2.946 2.964 138,332 -0.03(-0.89%)
Apr 04, 2016 3.017 3.017 2.959 2.991 345,148 -0.03(-0.89%)
Apr 01, 2016 3.004 3.026 2.973 3.017 175,356 +0.00(+0.00%)
Mar 31, 2016 3.026 3.044 2.995 3.017 191,616 -0.00(-0.15%)
Mar 30, 2016 3.053 3.075 3.008 3.022 167,050 -0.01(-0.29%)
Mar 29, 2016 2.973 3.035 2.973 3.031 142,221 +0.03(+1.04%)
Mar 28, 2016 3.031 3.040 2.928 2.999 286,116 -0.03(-1.03%)
Mar 24, 2016 2.995 3.031 3.031 3.031 295,723 +0.02(+0.74%)
Mar 23, 2016 3.040 3.040 3.004 3.008 137,201 -0.03(-0.88%)
Mar 22, 2016 3.008 3.044 2.991 3.035 148,909 -0.00(-0.15%)
Mar 21, 2016 2.995 3.044 2.968 3.040 199,862 +0.04(+1.49%)
Mar 18, 2016 2.995 3.008 2.973 2.995 540,236 -0.02(-0.74%)
Mar 17, 2016 3.008 3.057 2.964 3.017 199,142 +0.04(+1.50%)
Mar 16, 2016 2.959 2.991 2.942 2.973 280,513 +0.03(+0.91%)
Mar 15, 2016 2.982 3.002 2.919 2.946 208,316 -0.01(-0.30%)
Mar 14, 2016 2.919 2.995 2.915 2.955 241,111 -0.04(-1.34%)
Mar 11, 2016 2.968 3.008 2.928 2.995 149,266 +0.08(+2.75%)
Mar 10, 2016 2.973 2.973 2.906 2.915 127,565 -0.04(-1.21%)
Mar 09, 2016 2.964 2.982 2.942 2.950 124,812 -0.02(-0.75%)
Mar 08, 2016 2.968 2.995 2.933 2.973 170,157 -0.01(-0.30%)
Mar 07, 2016 2.982 2.999 2.964 2.982 246,577 +0.01(+0.44%)
Mar 04, 2016 3.008 3.016 2.947 2.969 256,675 -0.03(-1.16%)
Mar 03, 2016 2.868 3.030 2.868 3.003 376,793 +0.13(+4.39%)
Mar 02, 2016 2.903 2.910 2.877 2.877 220,844 -0.03(-0.90%)
Mar 01, 2016 2.964 2.990 2.881 2.903 276,865 -0.06(-2.06%)
Feb 29, 2016 2.877 2.990 2.873 2.964 414,085 +0.08(+2.87%)
Feb 26, 2016 2.812 2.898 2.807 2.881 647,194 +0.09(+3.12%)
Feb 25, 2016 2.711 2.803 2.711 2.794 165,072 +0.08(+3.05%)
Feb 24, 2016 2.764 2.772 2.703 2.711 239,105 -0.07(-2.35%)
Feb 23, 2016 2.777 2.785 2.751 2.777 176,076 +0.01(+0.32%)
Feb 22, 2016 2.733 2.785 2.729 2.768 204,332 +0.04(+1.44%)
Feb 19, 2016 2.703 2.733 2.703 2.729 182,431 +0.01(+0.32%)
Feb 18, 2016 2.755 2.768 2.703 2.720 133,914 -0.04(-1.42%)
Feb 17, 2016 2.724 2.776 2.668 2.759 235,545 +0.06(+2.10%)
Feb 16, 2016 2.707 2.707 2.637 2.703 315,808 +0.07(+2.48%)
Feb 12, 2016 2.633 2.637 2.637 2.637 256,702 +0.00(+0.17%)
Feb 11, 2016 2.655 2.690 2.620 2.633 242,567 -0.02(-0.82%)
Feb 10, 2016 2.742 2.763 2.624 2.655 273,364 -0.07(-2.56%)
Feb 09, 2016 2.785 2.785 2.724 2.724 288,922 -0.05(-1.88%)
Feb 08, 2016 2.816 2.816 2.746 2.777 341,915 -0.05(-1.70%)
Feb 05, 2016 2.794 2.868 2.785 2.825 254,046 +0.04(+1.41%)
Feb 04, 2016 2.794 2.842 2.768 2.785 173,906 -0.01(-0.47%)
Feb 03, 2016 2.803 2.829 2.768 2.799 119,404 +0.00(+0.00%)
Feb 02, 2016 2.829 2.847 2.790 2.799 81,039 -0.04(-1.53%)
Feb 01, 2016 2.851 2.864 2.807 2.842 99,779 -0.01(-0.31%)
Jan 29, 2016 2.777 2.851 2.755 2.851 195,945 +0.10(+3.81%)
Jan 28, 2016 2.746 2.790 2.724 2.746 199,854 +0.02(+0.64%)
Jan 27, 2016 2.772 2.790 2.690 2.729 217,559 -0.04(-1.42%)
Jan 26, 2016 2.746 2.777 2.720 2.768 230,427 +0.04(+1.44%)
Jan 25, 2016 2.781 2.790 2.729 2.729 110,776 -0.05(-1.88%)
Jan 22, 2016 2.733 2.790 2.724 2.781 223,070 +0.07(+2.41%)
Jan 21, 2016 2.690 2.746 2.666 2.716 223,558 +0.03(+0.97%)
Jan 20, 2016 2.746 2.777 2.650 2.690 800,748 -0.09(-3.29%)
Jan 19, 2016 2.838 2.838 2.755 2.781 315,655 -0.04(-1.54%)
Jan 15, 2016 2.838 2.825 2.825 2.825 249,132 -0.05(-1.82%)
Jan 14, 2016 2.877 2.894 2.799 2.877 215,334 +0.01(+0.30%)
Jan 13, 2016 2.934 2.959 2.829 2.868 503,023 -0.07(-2.52%)
Jan 12, 2016 3.047 3.051 2.942 2.942 272,419 -0.09(-3.02%)
Jan 11, 2016 3.073 3.104 2.982 3.034 480,064 -0.03(-1.14%)
Jan 08, 2016 3.099 3.111 3.056 3.069 318,052 -0.03(-0.98%)
Jan 07, 2016 3.134 3.143 3.095 3.099 310,314 -0.08(-2.47%)
Jan 06, 2016 3.165 3.204 3.156 3.178 321,952 +0.02(+0.69%)
Jan 05, 2016 3.156 3.204 3.125 3.156 388,052 +0.00(+0.00%)
Jan 04, 2016 3.117 3.156 3.069 3.156 343,165 +0.04(+1.26%)
Dec 31, 2015 3.125 3.117 3.117 3.117 180,082 -0.02(-0.69%)
Dec 30, 2015 3.095 3.139 3.078 3.139 280,852 +0.04(+1.41%)
Dec 29, 2015 3.104 3.130 3.086 3.095 196,303 -0.01(-0.28%)
Dec 28, 2015 3.082 3.104 3.056 3.104 189,600 +0.03(+0.99%)
Dec 24, 2015 3.086 3.073 3.073 3.073 109,884 -0.03(-0.98%)
Dec 23, 2015 3.139 3.156 3.086 3.104 243,968 -0.05(-1.52%)
Dec 22, 2015 3.064 3.169 3.051 3.152 837,936 +0.06(+1.97%)
Dec 21, 2015 3.112 3.112 2.995 3.091 422,089 -0.07(-2.34%)
Dec 18, 2015 2.955 3.187 2.942 3.165 2,427,894 +0.19(+6.30%)
Dec 17, 2015 2.995 3.003 2.960 2.977 387,827 -0.02(-0.58%)
Dec 16, 2015 2.868 2.999 2.868 2.995 428,214 +0.14(+4.73%)
Dec 15, 2015 2.921 2.925 2.855 2.860 346,686 -0.06(-1.94%)
Dec 14, 2015 2.960 2.973 2.851 2.916 350,084 -0.03(-0.89%)
Dec 11, 2015 2.921 2.960 2.899 2.942 420,022 +0.02(+0.75%)
Dec 10, 2015 2.942 2.947 2.899 2.921 177,549 -0.02(-0.74%)
Dec 09, 2015 2.955 2.986 2.921 2.942 111,364 -0.03(-1.17%)
Dec 08, 2015 2.955 2.995 2.934 2.977 273,772 +0.02(+0.74%)
Dec 07, 2015 2.960 3.012 2.934 2.955 271,962 +0.02(+0.59%)
Dec 04, 2015 2.921 2.964 2.916 2.938 141,023 +0.02(+0.60%)
Dec 03, 2015 2.947 2.960 2.912 2.921 100,804 -0.03(-1.03%)
Dec 02, 2015 2.995 3.008 2.947 2.951 113,137 -0.05(-1.74%)
Dec 01, 2015 2.999 3.030 2.990 3.003 157,258 +0.00(+0.15%)
Nov 30, 2015 2.955 3.008 2.955 2.999 291,216 +0.04(+1.47%)
Nov 27, 2015 2.921 2.960 2.921 2.955 89,061 +0.03(+1.19%)
Nov 25, 2015 2.908 2.921 2.921 2.921 128,466 +0.01(+0.45%)
Nov 24, 2015 2.938 2.947 2.877 2.908 180,066 +0.00(+0.00%)
Nov 23, 2015 2.921 2.934 2.894 2.908 174,133 -0.01(-0.45%)
Nov 20, 2015 2.938 2.951 2.916 2.921 116,885 -0.01(-0.45%)
Nov 19, 2015 2.921 2.947 2.912 2.934 191,465 +0.02(+0.75%)
Nov 18, 2015 2.912 2.938 2.908 2.912 137,445 -0.00(-0.15%)
Nov 17, 2015 2.938 2.942 2.899 2.916 253,037 +0.00(+0.15%)
Nov 16, 2015 2.899 2.938 2.860 2.912 242,025 +0.04(+1.37%)
Nov 13, 2015 2.902 2.911 2.868 2.873 203,873 -0.03(-0.88%)
Nov 12, 2015 2.894 2.911 2.868 2.898 251,333 -0.00(-0.15%)
Nov 11, 2015 2.877 2.928 2.877 2.902 269,068 +0.00(+0.15%)
Nov 10, 2015 2.898 2.932 2.860 2.898 466,634 +0.00(+0.00%)
Nov 09, 2015 2.804 2.911 2.804 2.898 465,966 +0.10(+3.66%)
Nov 06, 2015 2.770 2.813 2.728 2.796 297,861 +0.09(+3.47%)
Nov 05, 2015 2.749 2.749 2.702 2.702 237,886 -0.04(-1.40%)
Nov 04, 2015 2.741 2.749 2.728 2.741 107,756 +0.01(+0.47%)
Nov 03, 2015 2.706 2.741 2.698 2.728 109,476 +0.02(+0.79%)
Nov 02, 2015 2.681 2.717 2.672 2.706 368,003 +0.04(+1.60%)
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%)
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.