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: 4:10 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 (%)
Jan 30, 2009 0.6376 0.6727 0.5643 0.5675 0 -0.08(-12.32%)
Jan 29, 2009 0.6408 0.6982 0.6089 0.6472 508,791 +0.00(+0.50%)
Jan 28, 2009 0.5866 0.6472 0.5866 0.6440 796,895 +0.04(+6.88%)
Jan 27, 2009 0.7365 0.7365 0.5771 0.6026 1,234,760 -0.11(-15.63%)
Jan 26, 2009 0.6855 0.8289 0.6855 0.7142 367,079 +0.03(+4.19%)
Jan 23, 2009 0.7046 0.7046 0.6759 0.6855 349,511 -0.03(-4.02%)
Jan 22, 2009 0.7460 0.7492 0.7046 0.7142 200,657 -0.05(-6.67%)
Jan 21, 2009 0.7588 0.7971 0.6887 0.7652 515,516 +0.01(+0.84%)
Jan 20, 2009 0.9086 0.9086 0.7588 0.7588 369,111 -0.09(-10.53%)
Jan 16, 2009 0.9788 0.9852 0.8353 0.8481 451,966 -0.09(-9.83%)
Jan 15, 2009 0.8768 1.052 0.8513 0.9405 932,516 +0.06(+6.50%)
Jan 14, 2009 0.9246 0.9310 0.8736 0.8831 441,283 -0.03(-3.48%)
Jan 13, 2009 0.8736 0.9246 0.8736 0.9150 154,619 +0.04(+4.36%)
Jan 12, 2009 0.9214 0.9622 0.8736 0.8768 492,356 -0.04(-4.18%)
Jan 09, 2009 0.9628 1.007 0.9055 0.9150 355,254 -0.04(-4.65%)
Jan 08, 2009 0.9501 0.9628 0.8927 0.9597 465,595 +0.00(+0.00%)
Jan 07, 2009 1.049 1.052 0.9373 0.9597 727,506 -0.11(-10.42%)
Jan 06, 2009 1.116 1.116 1.027 1.071 576,239 -0.02(-1.75%)
Jan 05, 2009 0.9915 1.109 0.9915 1.090 824,026 +0.08(+7.89%)
Jan 02, 2009 0.9565 1.036 0.9278 1.011 0 +0.07(+7.46%)
Jan 01, 2009 0.8449 0.9565 0.7971 0.9405 0 +0.00(+0.00%)
Dec 31, 2008 0.8449 0.9565 0.7971 0.9405 873,204 +0.09(+10.49%)
Dec 30, 2008 0.8034 0.8895 0.7843 0.8513 599,845 +0.07(+8.98%)
Dec 29, 2008 0.9373 0.9405 0.7524 0.7811 898,134 -0.16(-17.23%)
Dec 26, 2008 1.004 1.020 0.9086 0.9437 377,953 -0.06(-6.03%)
Dec 24, 2008 1.049 1.052 0.9947 1.004 211,004 +0.00(+0.32%)
Dec 23, 2008 1.027 1.027 0.9724 1.001 435,982 +0.01(+0.64%)
Dec 22, 2008 1.014 1.036 0.9565 0.9947 574,834 +0.03(+2.97%)
Dec 19, 2008 0.8481 1.014 0.8481 0.9660 945,966 +0.10(+11.40%)
Dec 18, 2008 0.8544 0.9246 0.8130 0.8672 504,256 +0.00(+0.00%)
Dec 17, 2008 0.8831 0.9405 0.7971 0.8672 660,851 -0.00(-0.37%)
Dec 16, 2008 0.7652 0.8921 0.7588 0.8704 541,050 +0.11(+15.19%)
Dec 15, 2008 0.7779 0.8096 0.7237 0.7556 389,756 -0.03(-4.05%)
Dec 12, 2008 0.7174 0.7875 0.7174 0.7875 358,005 +0.07(+9.78%)
Dec 11, 2008 0.7907 0.8353 0.7174 0.7174 432,673 -0.09(-10.71%)
Dec 10, 2008 0.8289 0.8481 0.7588 0.8034 469,468 -0.01(-0.79%)
Dec 09, 2008 0.8608 0.8768 0.7811 0.8098 452,073 -0.04(-5.22%)
Dec 08, 2008 0.8481 0.8608 0.8130 0.8544 543,604 +0.06(+7.20%)
Dec 05, 2008 0.8513 0.8704 0.7110 0.7971 617,077 -0.05(-6.37%)
Dec 04, 2008 0.9086 0.9565 0.8481 0.8513 377,658 -0.07(-7.61%)
Dec 03, 2008 0.8608 0.9756 0.8168 0.9214 434,797 +0.05(+5.86%)
Dec 02, 2008 0.8034 0.9150 0.7684 0.8704 535,188 +0.12(+15.68%)
Dec 01, 2008 0.8895 0.8895 0.7492 0.7524 664,831 -0.12(-13.55%)
Nov 28, 2008 0.8449 0.8927 0.7779 0.8704 461,313 +0.08(+9.64%)
Nov 26, 2008 0.7811 0.8257 0.6855 0.7939 948,174 -0.05(-6.04%)
Nov 25, 2008 0.6185 0.8449 0.6058 0.8449 935,208 +0.23(+36.60%)
Nov 24, 2008 0.6058 0.6504 0.5771 0.6185 712,792 +0.03(+4.30%)
Nov 21, 2008 0.6026 0.6855 0.5643 0.5930 1,020,638 -0.11(-15.45%)
Nov 20, 2008 0.8704 0.9086 0.5771 0.7014 2,123,328 -0.20(-22.54%)
Nov 19, 2008 1.180 1.183 0.7747 0.9055 1,761,744 -0.36(-28.46%)
Nov 18, 2008 1.154 1.266 1.036 1.266 1,180,909 +0.12(+10.28%)
Nov 17, 2008 1.212 1.320 1.116 1.148 492,315 -0.10(-7.69%)
Nov 14, 2008 1.352 1.352 1.170 1.243 732,025 -0.16(-11.16%)
Nov 13, 2008 1.307 1.400 1.036 1.400 1,345,135 +0.08(+5.78%)
Nov 12, 2008 1.263 1.336 1.103 1.323 1,467,721 -0.02(-1.19%)
Nov 11, 2008 1.371 1.396 1.275 1.339 1,355,012 +0.03(+2.19%)
Nov 10, 2008 1.435 1.562 1.307 1.310 916,253 -0.09(-6.59%)
Nov 07, 2008 1.403 1.578 1.381 1.403 909,017 -0.01(-0.90%)
Nov 06, 2008 1.575 1.578 1.403 1.416 690,444 -0.10(-6.72%)
Nov 05, 2008 1.610 1.706 1.444 1.518 1,137,857 -0.04(-2.86%)
Nov 04, 2008 1.556 1.562 1.355 1.562 2,053,380 +0.12(+8.65%)
Nov 03, 2008 1.282 1.833 1.212 1.438 3,162,782 +0.29(+25.28%)
Oct 31, 2008 1.090 1.196 1.084 1.148 2,230,237 +0.04(+3.75%)
Oct 30, 2008 1.119 1.215 1.074 1.106 1,316,433 +0.03(+2.36%)
Oct 29, 2008 1.285 1.291 1.011 1.081 2,131,790 -0.19(-15.04%)
Oct 28, 2008 1.243 1.336 0.9150 1.272 2,176,119 +0.04(+3.64%)
Oct 27, 2008 1.355 1.412 1.227 1.227 578,535 -0.12(-8.77%)
Oct 24, 2008 1.310 1.400 1.275 1.345 646,837 -0.07(-4.74%)
Oct 23, 2008 1.518 1.540 1.307 1.412 2,274,923 -0.09(-5.94%)
Oct 22, 2008 1.553 1.585 1.498 1.502 382,840 -0.09(-5.61%)
Oct 21, 2008 1.658 1.690 1.562 1.591 525,666 -0.09(-5.31%)
Oct 20, 2008 1.852 1.993 1.658 1.680 623,633 +0.01(+0.57%)
Oct 17, 2008 1.750 1.750 1.626 1.671 774,996 -0.05(-3.14%)
Oct 16, 2008 1.553 1.754 1.514 1.725 858,177 +0.23(+15.11%)
Oct 15, 2008 1.766 1.766 1.498 1.498 556,134 -0.27(-15.16%)
Oct 14, 2008 2.034 2.200 1.610 1.766 1,170,957 -0.07(-3.82%)
Oct 13, 2008 1.840 2.385 1.610 1.836 1,477,221 +0.16(+9.71%)
Oct 10, 2008 1.463 1.674 1.291 1.674 2,094,553 +0.19(+12.90%)
Oct 09, 2008 2.133 2.133 1.400 1.483 1,272,957 -0.47(-24.02%)
Oct 08, 2008 2.072 2.091 1.754 1.951 1,384,784 -0.20(-9.33%)
Oct 07, 2008 2.761 2.927 2.141 2.152 1,049,036 -0.62(-22.24%)
Oct 06, 2008 2.930 2.968 2.551 2.767 735,874 -0.29(-9.58%)
Oct 03, 2008 3.064 3.268 2.952 3.061 458,660 +0.06(+2.13%)
Oct 02, 2008 3.147 3.220 2.949 2.997 403,431 -0.16(-4.95%)
Oct 01, 2008 3.121 3.179 3.061 3.153 240,500 -0.04(-1.10%)
Sep 30, 2008 3.293 3.335 3.080 3.188 846,544 -0.13(-3.85%)
Sep 29, 2008 3.233 3.373 2.952 3.316 782,389 +0.08(+2.56%)
Sep 26, 2008 3.013 3.252 2.933 3.233 0 +0.14(+4.54%)
Sep 25, 2008 3.109 3.124 3.032 3.093 452,340 +0.07(+2.43%)
Sep 24, 2008 2.997 3.121 2.997 3.019 328,437 +0.08(+2.60%)
Sep 23, 2008 2.997 3.045 2.822 2.943 401,342 -0.13(-4.15%)
Sep 22, 2008 3.367 3.367 2.968 3.070 602,969 -0.25(-7.49%)
Sep 19, 2008 3.255 3.740 3.099 3.319 0 +0.35(+11.82%)
Sep 18, 2008 2.413 3.252 2.413 2.968 1,431,224 +0.53(+21.86%)
Sep 17, 2008 2.551 2.614 2.391 2.436 1,363,672 -0.15(-5.68%)
Sep 16, 2008 2.573 2.704 2.554 2.582 1,372,533 -0.05(-1.82%)
Sep 15, 2008 2.624 2.643 2.551 2.630 1,093,296 -0.09(-3.40%)
Sep 12, 2008 2.697 2.806 2.678 2.723 379,255 -0.03(-1.04%)
Sep 11, 2008 2.853 2.853 2.598 2.751 761,797 -0.13(-4.43%)
Sep 10, 2008 2.844 2.933 2.790 2.879 408,873 +0.04(+1.57%)
Sep 09, 2008 3.038 3.083 2.825 2.834 613,066 -0.21(-6.81%)
Sep 08, 2008 3.144 3.144 2.949 3.042 1,018,282 +0.14(+4.84%)
Sep 05, 2008 2.873 2.949 2.815 2.901 0 -0.04(-1.30%)
Sep 04, 2008 2.997 3.022 2.812 2.940 655,440 -0.07(-2.43%)
Sep 03, 2008 2.869 3.019 2.838 3.013 779,999 +0.18(+6.18%)
Sep 02, 2008 2.943 2.965 2.822 2.838 622,685 +0.03(+1.02%)
Aug 29, 2008 2.764 2.895 2.758 2.809 642,104 +0.01(+0.23%)
Aug 28, 2008 2.758 2.927 2.745 2.802 950,379 +0.04(+1.50%)
Aug 27, 2008 2.790 2.959 2.710 2.761 723,654 -0.04(-1.48%)
Aug 26, 2008 2.818 3.083 2.790 2.802 702,178 +0.00(+0.11%)
Aug 25, 2008 3.118 3.118 2.790 2.799 1,302,259 -0.26(-8.45%)
Aug 22, 2008 3.096 3.140 3.029 3.058 527,739 -0.06(-1.94%)
Aug 21, 2008 3.265 3.268 3.077 3.118 1,070,421 -0.08(-2.59%)
Aug 20, 2008 3.220 3.281 3.172 3.201 604,242 -0.00(-0.10%)
Aug 19, 2008 3.344 3.344 3.188 3.204 852,224 -0.13(-3.92%)
Aug 18, 2008 3.204 3.405 3.201 3.335 1,337,623 +0.18(+5.55%)
Aug 15, 2008 3.434 3.548 3.054 3.160 0 -0.32(-9.08%)
Aug 14, 2008 3.446 3.603 3.424 3.475 752,949 -0.01(-0.18%)
Aug 13, 2008 3.555 3.587 3.351 3.482 966,159 -0.27(-7.22%)
Aug 12, 2008 3.737 3.829 3.666 3.753 1,484,197 -0.02(-0.59%)
Aug 11, 2008 3.507 3.819 3.507 3.775 1,731,122 +0.24(+6.86%)
Aug 08, 2008 3.628 3.714 3.523 3.533 2,115,185 +0.09(+2.59%)
Aug 07, 2008 3.526 3.558 3.434 3.443 771,097 -0.09(-2.62%)
Aug 06, 2008 3.542 3.628 3.523 3.536 544,529 +0.01(+0.36%)
Aug 05, 2008 3.376 3.631 3.309 3.523 580,922 +0.14(+4.15%)
Aug 04, 2008 3.497 3.561 3.313 3.383 782,063 -0.10(-2.93%)
Aug 01, 2008 3.482 3.730 3.482 3.485 989,915 -0.01(-0.27%)
Jul 31, 2008 3.526 3.631 3.437 3.494 657,673 +0.00(+0.09%)
Jul 30, 2008 3.870 3.925 3.431 3.491 1,103,119 -0.29(-7.59%)
Jul 29, 2008 3.778 3.804 3.571 3.778 795,117 +0.16(+4.50%)
Jul 28, 2008 3.408 3.781 3.408 3.615 771,853 +0.18(+5.10%)
Jul 25, 2008 3.297 3.717 3.297 3.440 1,063,521 +0.13(+4.05%)
Jul 24, 2008 3.491 3.571 3.249 3.306 702,407 -0.12(-3.44%)
Jul 23, 2008 3.523 3.982 3.383 3.424 1,692,759 -0.11(-2.98%)
Jul 22, 2008 3.220 3.548 3.109 3.529 679,347 +0.33(+10.15%)
Jul 21, 2008 3.026 3.323 3.026 3.204 778,349 +0.25(+8.30%)
Jul 18, 2008 3.109 3.408 2.882 2.959 1,405,783 +0.09(+3.00%)
Jul 17, 2008 2.748 2.940 2.710 2.873 733,145 +0.12(+4.52%)
Jul 16, 2008 2.649 2.850 2.640 2.748 531,691 +0.08(+3.11%)
Jul 15, 2008 2.586 2.853 2.554 2.665 818,139 +0.06(+2.20%)
Jul 14, 2008 2.742 2.853 2.592 2.608 526,252 -0.08(-3.08%)
Jul 11, 2008 2.595 2.774 2.538 2.691 1,003,738 -0.00(-0.12%)
Jul 10, 2008 2.987 2.987 2.618 2.694 682,399 -0.08(-2.76%)
Jul 09, 2008 3.026 3.038 2.710 2.771 567,084 -0.27(-8.81%)
Jul 08, 2008 2.611 3.073 2.605 3.038 938,586 +0.40(+15.38%)
Jul 07, 2008 2.551 2.694 2.541 2.633 875,946 +0.10(+3.90%)
Jul 04, 2008 2.710 2.751 2.503 2.535 983,953 +0.00(+0.00%)
Jul 03, 2008 2.710 2.751 2.503 2.535 983,953 -0.17(-6.14%)
Jul 02, 2008 2.879 2.946 2.675 2.700 1,047,772 -0.18(-6.10%)
Jul 01, 2008 2.869 2.959 2.783 2.876 900,495 +0.02(+0.56%)
Jun 30, 2008 3.160 3.160 2.777 2.860 2,354,429 -0.26(-8.28%)
Jun 27, 2008 3.064 3.172 3.032 3.118 2,943,177 +0.05(+1.77%)
Jun 26, 2008 3.134 3.153 3.038 3.064 811,640 -0.05(-1.54%)
Jun 25, 2008 3.140 3.172 3.045 3.112 1,894,235 +0.02(+0.72%)
Jun 24, 2008 3.188 3.223 3.077 3.089 1,944,793 -0.12(-3.77%)
Jun 23, 2008 3.300 3.507 3.175 3.211 1,108,213 -0.07(-2.23%)
Jun 20, 2008 3.386 3.399 3.255 3.284 1,121,845 -0.11(-3.38%)
Jun 19, 2008 3.552 3.660 3.316 3.399 1,999,356 -0.14(-3.96%)
Jun 18, 2008 3.826 3.832 3.491 3.539 1,615,919 -0.29(-7.58%)
Jun 17, 2008 3.874 3.960 3.826 3.829 756,051 -0.01(-0.25%)
Jun 16, 2008 3.797 3.890 3.714 3.839 643,490 +0.07(+1.86%)
Jun 13, 2008 3.893 4.272 3.702 3.768 1,608,922 -0.04(-1.17%)
Jun 12, 2008 3.536 3.829 3.408 3.813 3,735,779 +0.32(+9.22%)
Jun 11, 2008 4.039 4.065 3.395 3.491 4,312,564 -0.57(-13.98%)
Jun 10, 2008 4.177 4.336 4.052 4.059 2,414,964 -0.25(-5.70%)
Jun 09, 2008 4.441 4.448 4.304 4.304 1,168,893 -0.07(-1.53%)
Jun 06, 2008 4.464 4.476 4.368 4.371 575,750 -0.08(-1.86%)
Jun 05, 2008 4.416 4.464 4.384 4.454 553,424 +0.05(+1.09%)
Jun 04, 2008 4.448 4.489 4.381 4.406 556,369 -0.02(-0.43%)
Jun 03, 2008 4.502 4.511 4.384 4.425 1,207,798 -0.02(-0.50%)
Jun 02, 2008 4.518 4.543 4.448 4.448 854,887 -0.03(-0.71%)
May 30, 2008 4.457 4.613 4.448 4.479 1,156,212 -0.01(-0.21%)
May 29, 2008 4.467 4.546 4.467 4.489 785,074 -0.01(-0.14%)
May 28, 2008 4.550 4.591 4.435 4.495 1,607,350 -0.06(-1.40%)
May 27, 2008 4.671 4.766 4.432 4.559 1,045,260 -0.08(-1.72%)
May 26, 2008 4.623 4.696 4.620 4.639 0 +0.00(+0.00%)
May 23, 2008 4.623 4.696 4.620 4.639 1,181,025 +0.02(+0.34%)
May 22, 2008 4.795 4.843 4.601 4.623 2,148,649 -0.20(-4.16%)
May 21, 2008 4.942 4.958 4.744 4.824 981,230 -0.11(-2.20%)
May 20, 2008 4.891 5.002 4.891 4.932 458,092 -0.01(-0.19%)
May 19, 2008 4.942 5.133 4.919 4.942 1,181,417 -0.06(-1.27%)
May 16, 2008 5.120 5.133 4.967 5.006 696,523 -0.09(-1.75%)
May 15, 2008 5.101 5.120 5.006 5.095 378,499 -0.01(-0.12%)
May 14, 2008 5.292 5.292 5.069 5.101 1,041,881 -0.16(-2.97%)
May 13, 2008 5.353 5.353 5.133 5.257 1,467,856 -0.25(-4.52%)
May 12, 2008 5.417 5.512 5.299 5.506 1,148,022 +0.18(+3.48%)
May 09, 2008 5.261 5.382 5.229 5.321 528,758 +0.11(+2.14%)
May 08, 2008 5.277 5.391 5.190 5.210 705,663 -0.04(-0.79%)
May 07, 2008 5.318 5.391 5.251 5.251 725,724 -0.09(-1.67%)
May 06, 2008 5.356 5.433 5.315 5.340 980,518 -0.06(-1.18%)
May 05, 2008 5.503 5.506 5.340 5.404 590,482 -0.07(-1.34%)
May 02, 2008 5.732 5.732 5.261 5.477 1,271,197 -0.10(-1.83%)
May 01, 2008 5.548 5.669 5.538 5.579 401,625 +0.07(+1.33%)
Apr 30, 2008 5.729 5.729 5.452 5.506 355,267 +0.01(+0.17%)
Apr 29, 2008 5.567 5.710 5.449 5.496 309,727 -0.13(-2.27%)
Apr 28, 2008 5.500 5.697 5.500 5.624 503,214 +0.12(+2.20%)
Apr 25, 2008 5.579 5.583 5.468 5.503 297,498 -0.04(-0.80%)
Apr 24, 2008 5.477 5.579 5.379 5.548 239,004 +0.12(+2.23%)
Apr 23, 2008 5.340 5.554 5.334 5.426 230,222 +0.09(+1.73%)
Apr 22, 2008 5.465 5.509 5.280 5.334 441,362 -0.12(-2.22%)
Apr 21, 2008 5.471 5.516 5.420 5.455 390,593 -0.04(-0.81%)
Apr 18, 2008 5.548 5.576 5.468 5.500 246,733 +0.04(+0.82%)
Apr 17, 2008 5.481 5.586 5.353 5.455 411,003 -0.04(-0.70%)
Apr 16, 2008 5.321 5.510 5.302 5.493 396,688 +0.24(+4.61%)
Apr 15, 2008 5.197 5.334 5.117 5.251 493,303 +0.17(+3.39%)
Apr 14, 2008 5.053 5.219 5.053 5.079 452,619 +0.04(+0.70%)
Apr 11, 2008 5.417 5.417 5.025 5.044 579,843 -0.37(-6.89%)
Apr 10, 2008 5.328 5.595 5.277 5.417 570,951 +0.11(+2.16%)
Apr 09, 2008 5.691 5.771 5.277 5.302 597,483 -0.36(-6.36%)
Apr 08, 2008 5.468 5.691 5.468 5.662 420,297 +0.07(+1.20%)
Apr 07, 2008 5.340 5.796 5.261 5.595 1,606,679 +0.35(+6.69%)
Apr 04, 2008 5.238 5.261 5.092 5.245 415,645 +0.11(+2.05%)
Apr 03, 2008 5.181 5.222 4.980 5.139 547,910 -0.10(-1.95%)
Apr 02, 2008 4.999 5.261 4.929 5.241 429,590 +0.21(+4.18%)
Apr 01, 2008 4.942 5.031 4.878 5.031 530,785 +0.22(+4.64%)
Mar 31, 2008 4.830 4.961 4.798 4.808 544,190 +0.00(+0.07%)
Mar 28, 2008 4.939 4.993 4.760 4.805 337,169 -0.16(-3.15%)
Mar 27, 2008 4.961 5.098 4.942 4.961 213,034 -0.04(-0.89%)
Mar 26, 2008 5.165 5.165 4.964 5.006 582,299 -0.19(-3.74%)
Mar 25, 2008 5.324 5.340 5.130 5.200 947,393 -0.10(-1.92%)
Mar 24, 2008 5.404 5.493 5.210 5.302 958,017 -0.04(-0.78%)
Mar 21, 2008 5.181 5.398 5.149 5.343 1,294,703 +0.00(+0.00%)
Mar 20, 2008 5.181 5.398 5.149 5.343 1,294,703 +0.37(+7.44%)
Mar 19, 2008 4.862 5.095 4.862 4.974 764,282 +0.11(+2.23%)
Mar 18, 2008 4.658 4.865 4.658 4.865 1,034,994 +0.33(+7.24%)
Mar 17, 2008 4.658 4.862 4.537 4.537 922,928 -0.26(-5.32%)
Mar 14, 2008 4.798 4.859 4.623 4.792 772,844 +0.04(+0.74%)
Mar 13, 2008 4.735 4.843 4.594 4.757 589,852 -0.06(-1.19%)
Mar 12, 2008 4.642 4.958 4.642 4.814 717,327 +0.20(+4.43%)
Mar 11, 2008 4.623 4.760 4.537 4.610 841,691 +0.14(+3.07%)
Mar 10, 2008 4.400 4.629 4.390 4.473 748,693 +0.08(+1.81%)
Mar 07, 2008 4.416 4.766 4.384 4.393 1,196,231 -0.07(-1.50%)
Mar 06, 2008 4.543 4.722 4.349 4.460 3,776,789 -0.32(-6.67%)
Mar 05, 2008 4.766 4.919 4.652 4.779 1,964,637 -0.06(-1.32%)
Mar 04, 2008 5.053 5.053 4.731 4.843 1,478,479 -0.23(-4.59%)
Mar 03, 2008 5.101 5.133 5.041 5.076 1,588,189 -0.05(-0.99%)
Feb 29, 2008 5.101 5.165 5.100 5.127 629,106 +0.02(+0.44%)
Feb 28, 2008 5.324 5.324 5.101 5.104 476,833 -0.22(-4.13%)
Feb 27, 2008 5.254 5.474 5.254 5.324 488,322 +0.00(+0.00%)
Feb 26, 2008 5.289 5.474 5.165 5.324 1,006,871 +0.14(+2.77%)
Feb 25, 2008 5.162 5.229 5.072 5.181 765,473 +0.05(+1.06%)
Feb 22, 2008 5.088 5.127 5.009 5.127 1,175,765 +0.04(+0.69%)
Feb 21, 2008 5.200 5.200 5.041 5.092 1,117,864 -0.01(-0.19%)
Feb 20, 2008 5.053 5.111 4.868 5.101 1,554,500 +0.06(+1.27%)
Feb 19, 2008 5.095 5.203 5.006 5.037 1,216,540 -0.03(-0.63%)
Feb 18, 2008 4.999 5.139 4.964 5.069 0 +0.00(+0.00%)
Feb 15, 2008 4.999 5.139 4.964 5.069 1,314,883 +0.04(+0.89%)
Feb 14, 2008 5.261 5.261 4.964 5.025 1,489,488 -0.24(-4.48%)
Feb 13, 2008 5.254 5.455 5.181 5.261 1,423,395 -0.30(-5.39%)
Feb 12, 2008 5.500 5.665 5.426 5.560 1,381,168 +0.16(+2.89%)
Feb 11, 2008 5.535 5.640 5.350 5.404 1,712,356 -0.11(-2.08%)
Feb 08, 2008 5.707 5.876 5.433 5.519 1,823,280 -0.17(-2.97%)
Feb 07, 2008 5.592 5.713 5.487 5.688 1,258,175 +0.10(+1.71%)
Feb 06, 2008 5.796 5.892 5.592 5.592 1,242,517 -0.15(-2.56%)
Feb 05, 2008 5.822 5.978 5.723 5.739 1,434,524 -0.22(-3.69%)
Feb 04, 2008 5.981 5.994 5.783 5.959 1,167,390 +0.03(+0.48%)
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.