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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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%)
Nov 01, 2012 1.874 1.888 1.854 1.884 189,999 +0.02(+1.09%)
Oct 31, 2012 1.844 1.867 1.844 1.864 116,756 +0.03(+1.85%)
Oct 26, 2012 1.850 1.830 1.830 1.830 256,416 -0.01(-0.55%)
Oct 25, 2012 1.864 1.864 1.830 1.840 187,854 -0.01(-0.55%)
Oct 24, 2012 1.850 1.864 1.830 1.850 273,191 +0.02(+1.30%)
Oct 23, 2012 1.861 1.861 1.823 1.827 350,022 -0.04(-2.00%)
Oct 19, 2012 1.888 1.888 1.857 1.864 398,278 -0.02(-1.08%)
Oct 18, 2012 1.881 1.885 1.871 1.884 434,397 +0.00(+0.18%)
Oct 17, 2012 1.881 1.894 1.871 1.881 417,879 -0.00(-0.18%)
Oct 16, 2012 1.894 1.894 1.864 1.884 615,828 +0.01(+0.36%)
Oct 15, 2012 1.932 1.932 1.864 1.878 529,080 -0.04(-1.95%)
Oct 12, 2012 1.932 1.949 1.898 1.915 387,811 -0.02(-0.88%)
Oct 11, 2012 1.928 1.942 1.915 1.932 377,484 +0.00(+0.18%)
Oct 10, 2012 1.932 1.939 1.881 1.928 913,171 +0.00(+0.00%)
Oct 09, 2012 1.952 1.952 1.915 1.928 486,483 -0.02(-1.04%)
Oct 08, 2012 1.918 1.952 1.918 1.949 1,597,978 +0.02(+0.88%)
Oct 05, 2012 1.935 1.949 1.916 1.932 10,851,690 -0.12(-5.78%)
Oct 04, 2012 2.071 2.081 2.027 2.050 167,204 -0.00(-0.17%)
Oct 03, 2012 2.067 2.074 2.033 2.054 82,619 -0.02(-0.98%)
Oct 02, 2012 2.081 2.094 2.016 2.074 226,384 +0.01(+0.66%)
Oct 01, 2012 2.037 2.108 2.016 2.061 228,072 +0.04(+1.84%)
Sep 28, 2012 2.064 2.074 2.016 2.023 158,352 -0.04(-1.81%)
Sep 27, 2012 2.037 2.074 2.016 2.061 200,412 +0.04(+1.84%)
Sep 26, 2012 2.061 2.074 2.016 2.023 156,136 -0.03(-1.32%)
Sep 25, 2012 2.088 2.118 2.044 2.050 186,738 -0.01(-0.49%)
Sep 24, 2012 2.142 2.162 2.044 2.061 342,468 -0.09(-4.10%)
Sep 21, 2012 2.159 2.186 2.101 2.149 509,286 +0.00(+0.00%)
Sep 20, 2012 2.159 2.193 2.111 2.149 154,918 +0.00(+0.16%)
Sep 19, 2012 2.162 2.162 2.088 2.145 190,176 -0.01(-0.31%)
Sep 18, 2012 2.176 2.196 2.138 2.152 96,809 -0.03(-1.40%)
Sep 17, 2012 2.101 2.220 2.101 2.183 267,275 +0.07(+3.54%)
Sep 14, 2012 1.915 2.132 1.911 2.108 752,059 +0.20(+10.48%)
Sep 13, 2012 1.915 1.925 1.894 1.908 765,877 +0.00(+0.00%)
Sep 12, 2012 1.932 1.945 1.898 1.908 192,592 -0.01(-0.71%)
Sep 11, 2012 1.878 1.928 1.874 1.922 64,650 +0.04(+2.35%)
Sep 10, 2012 1.888 1.928 1.874 1.878 699,283 -0.03(-1.42%)
Sep 07, 2012 1.932 1.932 1.878 1.905 59,492 -0.02(-1.06%)
Sep 06, 2012 1.935 1.949 1.871 1.925 102,634 +0.02(+0.89%)
Sep 05, 2012 1.915 1.925 1.880 1.908 330,379 -0.02(-1.05%)
Sep 04, 2012 1.959 1.966 1.864 1.928 135,440 -0.02(-1.04%)
Aug 31, 2012 1.942 1.962 1.932 1.949 118,981 +0.01(+0.35%)
Aug 30, 2012 1.935 1.949 1.935 1.942 58,863 +0.02(+1.06%)
Aug 29, 2012 1.915 1.955 1.915 1.922 214,198 +0.02(+1.25%)
Aug 27, 2012 1.871 1.922 1.871 1.898 81,684 +0.02(+0.90%)
Aug 24, 2012 1.844 1.881 1.844 1.881 108,766 +0.02(+1.28%)
Aug 23, 2012 1.878 1.891 1.857 1.857 240,420 -0.02(-1.26%)
Aug 22, 2012 1.894 1.894 1.864 1.881 79,710 -0.01(-0.36%)
Aug 21, 2012 1.864 1.905 1.857 1.888 311,887 +0.02(+0.91%)
Aug 20, 2012 1.932 1.932 1.864 1.871 230,993 -0.05(-2.65%)
Aug 17, 2012 1.949 1.963 1.868 1.922 274,280 -0.02(-1.22%)
Aug 16, 2012 1.925 1.949 1.915 1.945 257,920 +0.03(+1.39%)
Aug 15, 2012 1.905 1.922 1.895 1.919 136,830 +0.01(+0.70%)
Aug 14, 2012 1.915 1.922 1.882 1.905 207,851 +0.00(+0.18%)
Aug 13, 2012 1.855 1.925 1.855 1.902 123,432 +0.05(+2.88%)
Aug 10, 2012 1.859 1.865 1.832 1.849 116,479 -0.00(-0.18%)
Aug 09, 2012 1.875 1.915 1.839 1.852 305,264 -0.01(-0.54%)
Aug 08, 2012 1.889 1.889 1.812 1.862 261,247 -0.02(-1.06%)
Aug 07, 2012 1.849 1.919 1.849 1.882 156,938 +0.03(+1.44%)
Aug 06, 2012 1.842 1.869 1.830 1.855 102,516 +0.03(+1.64%)
Aug 03, 2012 1.809 1.875 1.809 1.825 456,802 +0.03(+1.86%)
Aug 02, 2012 1.782 1.792 1.779 1.792 92,903 +0.01(+0.37%)
Aug 01, 2012 1.792 1.799 1.779 1.785 182,684 -0.01(-0.56%)
Jul 31, 2012 1.785 1.799 1.785 1.795 148,463 -0.00(-0.19%)
Jul 30, 2012 1.809 1.809 1.782 1.799 91,930 +0.00(+0.00%)
Jul 27, 2012 1.782 1.799 1.782 1.799 53,404 +0.02(+0.93%)
Jul 26, 2012 1.799 1.799 1.769 1.782 196,917 -0.01(-0.74%)
Jul 25, 2012 1.799 1.799 1.765 1.795 46,430 +0.01(+0.75%)
Jul 24, 2012 1.782 1.795 1.769 1.782 211,162 +0.00(+0.19%)
Jul 23, 2012 1.755 1.789 1.755 1.779 160,706 +0.01(+0.56%)
Jul 20, 2012 1.782 1.785 1.759 1.769 105,722 -0.00(-0.19%)
Jul 19, 2012 1.775 1.782 1.759 1.772 163,915 +0.00(+0.00%)
Jul 18, 2012 1.749 1.785 1.749 1.772 67,904 +0.01(+0.38%)
Jul 17, 2012 1.779 1.785 1.765 1.765 50,543 -0.02(-1.12%)
Jul 16, 2012 1.765 1.792 1.752 1.785 200,106 +0.03(+1.71%)
Jul 13, 2012 1.749 1.765 1.722 1.755 64,395 +0.01(+0.77%)
Jul 12, 2012 1.739 1.752 1.719 1.742 161,432 -0.00(-0.19%)
Jul 11, 2012 1.779 1.782 1.736 1.745 166,191 -0.03(-1.69%)
Jul 10, 2012 1.799 1.799 1.762 1.775 184,026 -0.01(-0.56%)
Jul 09, 2012 1.799 1.799 1.772 1.785 121,891 -0.00(-0.19%)
Jul 06, 2012 1.765 1.799 1.765 1.789 27,865 -0.01(-0.37%)
Jul 05, 2012 1.799 1.805 1.792 1.795 69,099 -0.00(-0.19%)
Jul 03, 2012 1.795 1.805 1.772 1.799 234,207 +0.01(+0.37%)
Jul 02, 2012 1.789 1.795 1.772 1.792 170,958 +0.01(+0.56%)
Jun 29, 2012 1.805 1.805 1.775 1.782 202,198 -0.01(-0.37%)
Jun 28, 2012 1.779 1.799 1.722 1.789 181,508 +0.01(+0.75%)
Jun 27, 2012 1.729 1.785 1.725 1.775 247,872 +0.05(+2.90%)
Jun 26, 2012 1.712 1.729 1.699 1.725 343,349 +0.01(+0.78%)
Jun 25, 2012 1.685 1.772 1.685 1.712 219,556 +0.00(+0.20%)
Jun 22, 2012 1.685 1.779 1.685 1.709 519,627 +0.02(+1.18%)
Jun 21, 2012 1.705 1.715 1.689 1.689 307,503 -0.02(-0.98%)
Jun 20, 2012 1.672 1.719 1.669 1.705 213,243 +0.03(+1.59%)
Jun 19, 2012 1.665 1.715 1.665 1.679 321,814 +0.00(+0.20%)
Jun 18, 2012 1.695 1.729 1.665 1.675 383,835 -0.01(-0.40%)
Jun 15, 2012 1.749 1.765 1.662 1.682 892,655 -0.07(-3.81%)
Jun 14, 2012 1.749 1.755 1.749 1.749 380,149 -0.00(-0.19%)
Jun 13, 2012 1.735 1.765 1.735 1.752 277,581 +0.00(+0.19%)
Jun 12, 2012 1.769 1.779 1.749 1.749 771,204 -0.02(-1.13%)
Jun 11, 2012 1.799 1.799 1.765 1.769 355,831 -0.02(-1.12%)
Jun 08, 2012 1.775 1.792 1.775 1.789 692,708 +0.01(+0.75%)
Jun 07, 2012 1.779 1.805 1.772 1.775 5,728,931 -0.13(-6.66%)
Jun 06, 2012 1.949 2.022 1.882 1.902 547,006 -0.05(-2.39%)
Jun 05, 2012 1.989 2.049 1.929 1.949 249,205 -0.03(-1.68%)
Jun 04, 2012 1.995 2.012 1.965 1.982 218,202 +0.00(+0.17%)
Jun 01, 2012 2.035 2.079 1.959 1.979 135,737 -0.05(-2.62%)
May 31, 2012 1.969 2.032 1.959 2.032 88,859 +0.05(+2.52%)
May 30, 2012 2.029 2.029 1.962 1.982 140,916 -0.03(-1.49%)
May 29, 2012 1.992 2.027 1.972 2.012 137,415 +0.06(+3.25%)
May 25, 2012 1.952 1.965 1.942 1.949 38,670 +0.01(+0.69%)
May 24, 2012 1.969 1.972 1.905 1.935 128,136 -0.04(-1.86%)
May 23, 2012 2.052 2.052 1.942 1.972 94,686 -0.07(-3.43%)
May 22, 2012 2.015 2.089 1.999 2.042 122,387 +0.04(+2.17%)
May 21, 2012 1.959 2.015 1.895 1.999 194,930 +0.06(+2.92%)
May 18, 2012 2.032 2.035 1.915 1.942 135,611 -0.08(-4.19%)
May 17, 2012 2.043 2.083 2.010 2.027 144,841 -0.03(-1.44%)
May 16, 2012 2.195 2.195 2.047 2.057 186,431 -0.07(-3.25%)
May 15, 2012 2.080 2.159 2.072 2.126 206,960 +0.05(+2.22%)
May 14, 2012 2.027 2.080 2.007 2.080 212,805 +0.04(+2.10%)
May 11, 2012 2.007 2.040 1.994 2.037 179,921 +0.01(+0.32%)
May 10, 2012 2.040 2.040 2.007 2.030 152,038 -0.00(-0.16%)
May 09, 2012 2.047 2.063 1.991 2.033 191,452 -0.01(-0.64%)
May 08, 2012 2.057 2.060 1.988 2.047 164,717 -0.01(-0.48%)
May 07, 2012 1.931 2.066 1.931 2.057 929,836 +0.14(+7.20%)
May 04, 2012 1.958 1.981 1.807 1.918 580,331 +0.05(+2.82%)
May 03, 2012 1.859 1.872 1.810 1.866 109,098 -0.00(-0.18%)
May 02, 2012 1.859 1.905 1.843 1.869 130,435 +0.01(+0.53%)
May 01, 2012 1.833 1.892 1.833 1.859 89,258 +0.01(+0.71%)
Apr 30, 2012 1.905 1.915 1.816 1.846 66,319 -0.05(-2.43%)
Apr 27, 2012 1.922 1.925 1.892 1.892 56,363 -0.02(-0.86%)
Apr 26, 2012 1.859 1.908 1.856 1.908 45,565 +0.04(+1.93%)
Apr 25, 2012 1.843 1.882 1.790 1.872 141,619 +0.04(+2.15%)
Apr 24, 2012 1.810 1.836 1.797 1.833 38,724 +0.01(+0.54%)
Apr 23, 2012 1.806 1.833 1.766 1.823 74,780 +0.01(+0.36%)
Apr 20, 2012 1.876 1.876 1.816 1.816 66,836 -0.04(-2.13%)
Apr 19, 2012 1.839 1.895 1.826 1.856 68,650 +0.00(+0.18%)
Apr 18, 2012 1.849 1.915 1.829 1.853 76,005 -0.01(-0.71%)
Apr 17, 2012 1.839 1.872 1.826 1.866 55,868 +0.04(+2.35%)
Apr 16, 2012 1.826 1.843 1.816 1.823 53,069 -0.01(-0.36%)
Apr 13, 2012 1.820 1.838 1.770 1.829 43,216 +0.02(+1.09%)
Apr 12, 2012 1.770 1.823 1.768 1.810 79,460 +0.03(+1.48%)
Apr 11, 2012 1.698 1.793 1.681 1.783 116,480 +0.10(+6.07%)
Apr 10, 2012 1.675 1.701 1.675 1.681 116,522 +0.00(+0.00%)
Apr 09, 2012 1.655 1.685 1.652 1.681 64,000 -0.00(-0.20%)
Apr 05, 2012 1.708 1.708 1.672 1.685 155,502 -0.04(-2.29%)
Apr 04, 2012 1.770 1.774 1.695 1.724 152,855 -0.07(-3.85%)
Apr 03, 2012 1.813 1.826 1.780 1.793 77,537 -0.04(-1.98%)
Apr 02, 2012 1.843 1.843 1.820 1.829 40,599 -0.01(-0.54%)
Mar 30, 2012 1.843 1.849 1.813 1.839 86,362 -0.01(-0.53%)
Mar 29, 2012 1.922 1.922 1.833 1.849 153,560 -0.07(-3.44%)
Mar 28, 2012 1.882 1.948 1.882 1.915 143,853 +0.03(+1.75%)
Mar 27, 2012 1.938 1.955 1.882 1.882 111,125 -0.04(-2.22%)
Mar 26, 2012 1.872 1.938 1.868 1.925 237,929 +0.08(+4.09%)
Mar 23, 2012 1.856 1.876 1.816 1.849 127,554 +0.01(+0.54%)
Mar 22, 2012 1.839 1.853 1.790 1.839 117,534 +0.01(+0.36%)
Mar 21, 2012 1.839 1.864 1.833 1.833 211,583 -0.03(-1.42%)
Mar 20, 2012 1.741 1.866 1.741 1.859 249,535 +0.10(+5.41%)
Mar 19, 2012 1.744 1.777 1.744 1.764 186,218 +0.01(+0.75%)
Mar 16, 2012 1.783 1.787 1.731 1.751 394,204 -0.02(-0.93%)
Mar 15, 2012 1.760 1.790 1.744 1.767 360,287 +0.00(+0.19%)
Mar 14, 2012 1.737 1.806 1.737 1.764 131,900 +0.01(+0.56%)
Mar 13, 2012 1.751 1.778 1.747 1.754 186,088 -0.00(-0.19%)
Mar 12, 2012 1.760 1.793 1.754 1.757 113,787 -0.00(-0.19%)
Mar 09, 2012 1.757 1.760 1.751 1.760 126,785 +0.00(+0.00%)
Mar 08, 2012 1.718 1.777 1.714 1.760 340,481 +0.04(+2.10%)
Mar 07, 2012 1.622 1.724 1.619 1.724 230,945 +0.10(+6.07%)
Mar 06, 2012 1.619 1.665 1.612 1.625 201,706 -0.01(-0.60%)
Mar 05, 2012 1.629 1.645 1.616 1.635 220,658 +0.02(+1.28%)
Mar 02, 2012 1.560 1.616 1.560 1.615 502,703 +0.05(+3.31%)
Mar 01, 2012 1.560 1.579 1.546 1.563 84,791 -0.02(-1.04%)
Feb 29, 2012 1.530 1.579 1.517 1.579 361,266 +0.05(+3.23%)
Feb 28, 2012 1.556 1.556 1.507 1.530 110,557 -0.03(-1.69%)
Feb 27, 2012 1.573 1.573 1.540 1.556 97,358 -0.01(-0.84%)
Feb 24, 2012 1.583 1.583 1.546 1.570 216,929 +0.00(+0.00%)
Feb 23, 2012 1.540 1.570 1.530 1.570 57,071 +0.03(+1.71%)
Feb 22, 2012 1.553 1.553 1.500 1.543 160,210 +0.00(+0.21%)
Feb 21, 2012 1.553 1.561 1.507 1.540 83,931 -0.03(-1.89%)
Feb 17, 2012 1.589 1.593 1.543 1.570 56,679 -0.02(-1.04%)
Feb 16, 2012 1.609 1.612 1.566 1.586 48,100 -0.01(-0.62%)
Feb 15, 2012 1.550 1.596 1.550 1.596 109,888 +0.06(+3.63%)
Feb 14, 2012 1.523 1.560 1.514 1.540 162,997 +0.01(+0.86%)
Feb 13, 2012 1.494 1.527 1.494 1.527 89,550 +0.03(+2.20%)
Feb 10, 2012 1.500 1.514 1.481 1.494 177,569 -0.02(-1.09%)
Feb 09, 2012 1.504 1.520 1.487 1.510 174,019 +0.01(+0.44%)
Feb 08, 2012 1.461 1.507 1.461 1.504 143,340 +0.03(+1.78%)
Feb 07, 2012 1.448 1.494 1.448 1.477 206,441 +0.02(+1.35%)
Feb 06, 2012 1.415 1.477 1.398 1.458 369,167 +0.05(+3.50%)
Feb 03, 2012 1.405 1.418 1.372 1.408 265,117 +0.02(+1.18%)
Feb 02, 2012 1.389 1.405 1.366 1.392 147,822 +0.02(+1.44%)
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.