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 (%)
May 31, 2006 7.636 7.875 7.636 7.798 538,231 +0.18(+2.30%)
May 30, 2006 7.722 7.722 7.607 7.623 380,462 -0.13(-1.69%)
May 26, 2006 7.779 7.897 7.731 7.754 209,521 -0.01(-0.12%)
May 25, 2006 7.591 7.789 7.575 7.763 279,466 +0.19(+2.48%)
May 24, 2006 7.620 7.652 7.496 7.575 1,926,779 -0.06(-0.75%)
May 23, 2006 7.620 7.690 7.572 7.633 669,338 +0.06(+0.80%)
May 22, 2006 7.626 7.639 7.444 7.572 619,154 -0.05(-0.71%)
May 19, 2006 7.652 7.696 7.588 7.626 405,241 +0.01(+0.08%)
May 18, 2006 7.715 7.802 7.562 7.620 602,844 -0.08(-1.04%)
May 17, 2006 7.712 7.747 7.559 7.700 442,880 -0.08(-0.98%)
May 16, 2006 7.821 7.837 7.712 7.776 780,058 -0.04(-0.45%)
May 15, 2006 7.808 7.827 7.741 7.811 477,068 +0.00(+0.04%)
May 12, 2006 7.814 7.894 7.731 7.808 291,698 -0.02(-0.20%)
May 11, 2006 8.098 8.114 7.824 7.824 478,009 -0.25(-3.04%)
May 10, 2006 7.923 8.117 7.897 8.069 207,639 +0.18(+2.26%)
May 09, 2006 7.913 7.951 7.875 7.891 470,795 +0.03(+0.37%)
May 08, 2006 8.079 8.079 7.818 7.862 533,840 -0.22(-2.68%)
May 05, 2006 8.210 8.289 8.079 8.079 297,030 -0.01(-0.16%)
May 04, 2006 8.002 8.130 8.002 8.092 138,948 +0.12(+1.52%)
May 03, 2006 7.904 8.028 7.891 7.971 190,701 +0.06(+0.81%)
May 02, 2006 8.028 8.092 7.837 7.907 278,525 -0.12(-1.47%)
May 01, 2006 8.213 8.270 7.993 8.025 371,994 -0.23(-2.82%)
Apr 28, 2006 8.082 8.302 8.082 8.257 438,489 +0.13(+1.61%)
Apr 27, 2006 8.002 8.187 7.974 8.127 276,015 -0.13(-1.62%)
Apr 26, 2006 8.328 8.379 8.168 8.261 732,697 -0.04(-0.46%)
Apr 25, 2006 8.385 8.388 8.289 8.299 405,868 +0.00(+0.04%)
Apr 24, 2006 8.433 8.433 8.273 8.296 284,484 +0.01(+0.08%)
Apr 21, 2006 8.242 8.404 8.226 8.289 552,031 +0.15(+1.84%)
Apr 20, 2006 8.251 8.251 8.136 8.140 164,668 -0.09(-1.05%)
Apr 19, 2006 8.152 8.286 8.146 8.226 272,565 +0.08(+0.98%)
Apr 18, 2006 8.047 8.210 8.044 8.146 506,552 +0.12(+1.47%)
Apr 17, 2006 8.165 8.226 7.971 8.028 374,817 -0.14(-1.68%)
Apr 13, 2006 8.283 8.289 8.146 8.165 421,865 -0.12(-1.42%)
Apr 12, 2006 8.283 8.321 8.251 8.283 350,665 +0.00(+0.00%)
Apr 11, 2006 8.353 8.353 8.213 8.283 342,197 -0.05(-0.65%)
Apr 10, 2006 8.305 8.388 8.273 8.337 210,462 +0.03(+0.35%)
Apr 07, 2006 8.487 8.528 8.289 8.309 384,854 -0.17(-1.99%)
Apr 06, 2006 8.497 8.541 8.458 8.477 242,141 -0.01(-0.11%)
Apr 05, 2006 8.602 8.634 8.484 8.487 303,303 -0.06(-0.75%)
Apr 04, 2006 8.608 8.624 8.544 8.551 375,758 -0.04(-0.45%)
Apr 03, 2006 8.608 8.624 8.560 8.589 428,765 -0.02(-0.19%)
Mar 31, 2006 8.672 8.701 8.560 8.605 308,636 -0.04(-0.41%)
Mar 30, 2006 8.672 8.704 8.624 8.640 253,119 +0.04(+0.41%)
Mar 29, 2006 8.631 8.717 8.589 8.605 520,352 +0.00(+0.00%)
Mar 28, 2006 8.640 8.672 8.589 8.605 365,093 -0.03(-0.30%)
Mar 27, 2006 8.672 8.688 8.608 8.631 170,000 -0.01(-0.15%)
Mar 24, 2006 8.704 8.720 8.589 8.643 326,200 -0.03(-0.33%)
Mar 23, 2006 8.608 8.682 8.528 8.672 361,957 +0.19(+2.26%)
Mar 22, 2006 8.439 8.487 8.382 8.481 196,661 +0.03(+0.34%)
Mar 21, 2006 8.528 8.589 8.404 8.452 356,311 -0.10(-1.12%)
Mar 20, 2006 8.516 8.589 8.449 8.548 180,978 +0.02(+0.22%)
Mar 17, 2006 8.586 8.640 8.452 8.528 413,083 -0.04(-0.48%)
Mar 16, 2006 8.528 8.592 8.481 8.570 218,930 +0.04(+0.41%)
Mar 15, 2006 8.465 8.592 8.449 8.535 301,108 +0.03(+0.30%)
Mar 14, 2006 8.455 8.544 8.372 8.509 122,638 +0.01(+0.11%)
Mar 13, 2006 8.544 8.586 8.481 8.500 120,129 -0.01(-0.15%)
Mar 10, 2006 8.544 8.592 8.449 8.513 201,993 -0.05(-0.56%)
Mar 09, 2006 8.500 8.608 8.497 8.560 162,159 +0.06(+0.71%)
Mar 08, 2006 8.398 8.576 8.391 8.500 284,798 +0.10(+1.21%)
Mar 07, 2006 8.497 8.541 8.382 8.398 149,926 -0.08(-0.94%)
Mar 06, 2006 8.194 8.554 8.194 8.477 137,694 +0.07(+0.83%)
Mar 03, 2006 8.528 8.605 8.407 8.407 221,126 -0.13(-1.49%)
Mar 02, 2006 8.704 8.710 8.468 8.535 203,248 -0.17(-1.91%)
Mar 01, 2006 8.375 8.729 8.375 8.701 325,573 +0.31(+3.72%)
Feb 28, 2006 8.449 8.481 8.369 8.388 197,916 -0.06(-0.72%)
Feb 27, 2006 8.449 8.528 8.392 8.449 238,063 +0.02(+0.23%)
Feb 24, 2006 8.525 8.544 8.411 8.430 176,273 -0.13(-1.49%)
Feb 23, 2006 8.586 8.592 8.513 8.557 207,011 +0.00(+0.04%)
Feb 22, 2006 8.592 8.631 8.554 8.554 272,565 -0.04(-0.45%)
Feb 21, 2006 8.621 8.685 8.535 8.592 259,392 +0.00(+0.04%)
Feb 17, 2006 8.634 8.640 8.538 8.589 272,879 -0.04(-0.48%)
Feb 16, 2006 8.481 8.640 8.471 8.631 393,636 +0.19(+2.23%)
Feb 15, 2006 8.449 8.513 8.337 8.442 202,307 +0.03(+0.38%)
Feb 14, 2006 8.305 8.554 8.305 8.411 443,821 +0.12(+1.46%)
Feb 13, 2006 8.136 8.337 8.130 8.289 455,426 +0.16(+1.96%)
Feb 10, 2006 7.974 8.226 7.974 8.130 377,012 +0.16(+1.96%)
Feb 09, 2006 8.050 8.152 7.961 7.974 242,454 -0.06(-0.75%)
Feb 08, 2006 8.031 8.089 7.958 8.034 422,179 +0.04(+0.44%)
Feb 07, 2006 8.053 8.162 7.974 7.999 174,705 -0.08(-1.03%)
Feb 06, 2006 7.986 8.130 7.967 8.082 447,898 +0.13(+1.60%)
Feb 03, 2006 8.012 8.037 7.907 7.955 528,194 -0.12(-1.50%)
Feb 02, 2006 8.321 8.353 7.971 8.076 503,415 -0.25(-2.95%)
Feb 01, 2006 8.385 8.385 8.296 8.321 209,521 -0.05(-0.65%)
Jan 31, 2006 8.375 8.391 8.318 8.375 274,134 +0.00(+0.00%)
Jan 30, 2006 8.385 8.391 8.324 8.375 236,181 +0.01(+0.15%)
Jan 27, 2006 8.366 8.417 8.324 8.363 135,498 -0.00(-0.04%)
Jan 26, 2006 8.474 8.474 8.324 8.366 414,337 -0.11(-1.28%)
Jan 25, 2006 8.360 8.474 8.347 8.474 213,285 +0.07(+0.87%)
Jan 24, 2006 8.395 8.481 8.296 8.401 170,000 +0.01(+0.08%)
Jan 23, 2006 8.331 8.481 8.289 8.395 219,871 +0.06(+0.73%)
Jan 20, 2006 8.487 8.487 8.321 8.334 344,392 -0.10(-1.17%)
Jan 19, 2006 8.471 8.513 8.360 8.433 293,266 -0.12(-1.45%)
Jan 18, 2006 8.477 8.669 8.477 8.557 417,474 +0.06(+0.71%)
Jan 17, 2006 8.640 8.742 8.328 8.497 565,519 -0.13(-1.48%)
Jan 13, 2006 8.688 8.701 8.509 8.624 233,045 +0.02(+0.19%)
Jan 12, 2006 8.736 8.851 8.599 8.608 416,533 -0.08(-0.92%)
Jan 11, 2006 8.752 8.758 8.500 8.688 338,746 -0.06(-0.73%)
Jan 10, 2006 8.567 8.780 8.544 8.752 164,668 +0.12(+1.40%)
Jan 09, 2006 8.468 8.653 8.468 8.631 125,775 +0.15(+1.81%)
Jan 06, 2006 8.497 8.522 8.337 8.477 477,695 +0.01(+0.11%)
Jan 05, 2006 8.468 8.528 8.395 8.468 201,993 +0.01(+0.15%)
Jan 04, 2006 8.401 8.455 8.331 8.455 220,812 +0.03(+0.38%)
Jan 03, 2006 8.315 8.430 8.178 8.423 335,296 +0.16(+1.93%)
Dec 30, 2005 8.130 8.312 8.085 8.264 213,285 +0.10(+1.17%)
Dec 29, 2005 8.194 8.226 8.152 8.168 163,727 -0.05(-0.58%)
Dec 28, 2005 8.226 8.235 8.082 8.216 144,594 -0.03(-0.39%)
Dec 27, 2005 8.433 8.451 8.162 8.248 190,388 -0.20(-2.38%)
Dec 23, 2005 8.353 8.449 8.337 8.449 89,391 +0.06(+0.68%)
Dec 22, 2005 8.289 8.391 8.229 8.391 319,300 +0.13(+1.58%)
Dec 21, 2005 8.385 8.385 8.206 8.261 244,336 -0.02(-0.27%)
Dec 20, 2005 8.082 8.305 8.063 8.283 425,629 +0.19(+2.40%)
Dec 19, 2005 8.044 8.130 8.002 8.089 290,757 +0.04(+0.52%)
Dec 16, 2005 8.152 8.152 7.891 8.047 684,707 -0.10(-1.17%)
Dec 15, 2005 8.337 8.337 8.101 8.143 339,374 -0.22(-2.63%)
Dec 14, 2005 8.449 8.465 8.305 8.363 424,688 -0.09(-1.02%)
Dec 13, 2005 8.452 8.497 8.401 8.449 215,167 -0.03(-0.34%)
Dec 12, 2005 8.528 8.535 8.385 8.477 148,358 -0.03(-0.34%)
Dec 09, 2005 8.497 8.576 8.477 8.506 324,318 +0.03(+0.30%)
Dec 08, 2005 8.528 8.557 8.449 8.481 254,687 -0.02(-0.26%)
Dec 07, 2005 8.589 8.621 8.462 8.503 216,735 -0.09(-1.00%)
Dec 06, 2005 8.643 8.666 8.567 8.589 134,244 -0.04(-0.52%)
Dec 05, 2005 8.624 8.643 8.560 8.634 143,340 -0.03(-0.37%)
Dec 02, 2005 8.631 8.717 8.481 8.666 353,802 +0.04(+0.41%)
Dec 01, 2005 8.602 8.631 8.551 8.631 369,171 +0.03(+0.33%)
Nov 30, 2005 8.631 8.640 8.551 8.602 130,480 -0.05(-0.55%)
Nov 29, 2005 8.682 8.701 8.631 8.650 119,188 -0.02(-0.26%)
Nov 28, 2005 8.768 8.768 8.659 8.672 153,063 -0.09(-1.02%)
Nov 25, 2005 8.685 8.768 8.627 8.761 47,361 +0.07(+0.84%)
Nov 23, 2005 8.701 8.733 8.605 8.688 174,705 -0.01(-0.15%)
Nov 22, 2005 8.688 8.736 8.618 8.701 241,200 +0.01(+0.15%)
Nov 21, 2005 8.656 8.764 8.624 8.688 156,513 -0.04(-0.44%)
Nov 18, 2005 8.799 8.799 8.688 8.726 177,842 -0.01(-0.11%)
Nov 17, 2005 8.752 8.793 8.682 8.736 146,790 +0.01(+0.15%)
Nov 16, 2005 8.959 8.959 8.560 8.723 342,824 -0.17(-1.94%)
Nov 15, 2005 8.704 8.927 8.615 8.895 267,547 +0.22(+2.57%)
Nov 14, 2005 8.895 8.895 8.608 8.672 200,111 -0.19(-2.12%)
Nov 11, 2005 8.771 8.924 8.672 8.860 280,720 -0.04(-0.39%)
Nov 10, 2005 8.586 8.956 8.487 8.895 342,824 +0.31(+3.60%)
Nov 09, 2005 8.465 8.634 8.340 8.586 485,223 +0.13(+1.58%)
Nov 08, 2005 8.018 8.528 8.018 8.452 655,851 +0.39(+4.78%)
Nov 07, 2005 8.289 8.289 7.827 8.066 1,953,754 -0.67(-7.66%)
Nov 04, 2005 8.764 8.831 8.608 8.736 185,997 -0.03(-0.33%)
Nov 03, 2005 8.748 8.809 8.672 8.764 175,019 +0.05(+0.55%)
Nov 02, 2005 8.481 8.717 8.385 8.717 227,399 +0.25(+2.98%)
Nov 01, 2005 8.411 8.564 8.296 8.465 270,683 +0.06(+0.72%)
Oct 31, 2005 8.449 8.586 8.388 8.404 300,481 -0.03(-0.34%)
Oct 28, 2005 8.570 8.573 8.414 8.433 343,138 -0.13(-1.49%)
Oct 27, 2005 8.761 8.764 8.560 8.560 116,679 -0.20(-2.29%)
Oct 26, 2005 8.844 8.844 8.704 8.761 295,148 -0.10(-1.15%)
Oct 25, 2005 8.768 8.866 8.608 8.863 260,333 -0.05(-0.54%)
Oct 24, 2005 8.895 8.949 8.838 8.911 527,566 +0.14(+1.64%)
Oct 21, 2005 8.564 8.831 8.564 8.768 334,983 +0.17(+1.97%)
Oct 20, 2005 8.841 8.879 8.538 8.599 315,536 -0.23(-2.57%)
Oct 19, 2005 8.748 8.841 8.646 8.825 602,844 +0.08(+0.87%)
Oct 18, 2005 8.924 8.946 8.713 8.748 555,168 -0.17(-1.89%)
Oct 17, 2005 8.879 8.959 8.825 8.917 447,898 +0.03(+0.29%)
Oct 14, 2005 8.720 8.914 8.659 8.892 394,891 +0.25(+2.92%)
Oct 13, 2005 8.748 8.777 8.532 8.640 397,086 -0.11(-1.24%)
Oct 12, 2005 8.895 8.984 8.666 8.748 422,179 -0.18(-2.04%)
Oct 11, 2005 9.179 9.224 8.927 8.930 400,536 -0.25(-2.71%)
Oct 10, 2005 9.275 9.357 9.128 9.179 840,907 -0.13(-1.37%)
Oct 07, 2005 9.208 9.380 9.182 9.306 207,639 +0.10(+1.07%)
Oct 06, 2005 9.198 9.278 9.118 9.208 467,658 +0.01(+0.10%)
Oct 05, 2005 9.166 9.198 9.007 9.198 257,510 -0.02(-0.21%)
Oct 04, 2005 9.144 9.278 9.064 9.217 603,784 +0.07(+0.80%)
Oct 03, 2005 8.927 9.144 8.905 9.144 345,333 +0.18(+2.06%)
Sep 30, 2005 9.118 9.134 8.927 8.959 269,742 -0.16(-1.75%)
Sep 29, 2005 9.045 9.118 9.007 9.118 254,687 +0.04(+0.39%)
Sep 28, 2005 9.032 9.121 9.010 9.083 288,248 +0.04(+0.49%)
Sep 27, 2005 8.972 9.169 8.972 9.039 215,794 +0.05(+0.53%)
Sep 26, 2005 9.023 9.090 8.991 8.991 185,997 -0.02(-0.25%)
Sep 23, 2005 9.013 9.090 8.944 9.013 203,248 +0.01(+0.07%)
Sep 22, 2005 9.023 9.096 8.991 9.007 222,694 -0.05(-0.53%)
Sep 21, 2005 9.042 9.093 8.972 9.055 422,492 +0.01(+0.14%)
Sep 20, 2005 9.214 9.262 8.965 9.042 500,906 -0.15(-1.66%)
Sep 19, 2005 9.166 9.208 9.134 9.195 485,537 +0.02(+0.24%)
Sep 16, 2005 9.182 9.182 9.150 9.173 338,746 -0.01(-0.07%)
Sep 15, 2005 9.160 9.182 9.150 9.179 240,886 -0.02(-0.21%)
Sep 14, 2005 9.214 9.214 9.166 9.198 501,219 -0.02(-0.21%)
Sep 13, 2005 9.195 9.252 9.109 9.217 415,905 +0.02(+0.24%)
Sep 12, 2005 9.019 9.243 8.994 9.195 362,270 +0.11(+1.16%)
Sep 09, 2005 9.204 9.224 9.048 9.090 342,510 -0.11(-1.18%)
Sep 08, 2005 9.121 9.278 9.118 9.198 605,039 +0.07(+0.73%)
Sep 07, 2005 9.131 9.211 9.102 9.131 536,349 -0.06(-0.69%)
Sep 06, 2005 9.007 9.236 8.978 9.195 414,651 +0.19(+2.09%)
Sep 02, 2005 8.991 9.007 8.933 9.007 259,392 +0.04(+0.43%)
Sep 01, 2005 9.086 9.090 8.937 8.968 354,743 -0.10(-1.09%)
Aug 31, 2005 8.924 9.147 8.924 9.067 349,097 +0.09(+0.99%)
Aug 30, 2005 9.007 9.016 8.943 8.978 386,108 +0.04(+0.50%)
Aug 29, 2005 8.784 9.039 8.736 8.933 397,713 +0.21(+2.41%)
Aug 26, 2005 8.959 8.959 8.666 8.723 481,773 -0.22(-2.43%)
Aug 25, 2005 8.733 9.023 8.733 8.940 1,000,557 +0.14(+1.56%)
Aug 24, 2005 8.691 8.873 8.662 8.803 1,086,812 +0.09(+1.06%)
Aug 23, 2005 8.694 8.777 8.672 8.710 333,728 +0.01(+0.07%)
Aug 22, 2005 8.650 8.704 8.624 8.704 264,410 +0.06(+0.74%)
Aug 19, 2005 8.662 8.669 8.583 8.640 144,281 -0.03(-0.29%)
Aug 18, 2005 8.640 8.784 8.592 8.666 594,689 -0.01(-0.15%)
Aug 17, 2005 8.682 8.752 8.608 8.678 372,621 +0.03(+0.33%)
Aug 16, 2005 8.662 8.682 8.605 8.650 251,237 -0.02(-0.26%)
Aug 15, 2005 8.704 8.768 8.532 8.672 427,511 +0.00(+0.00%)
Aug 12, 2005 8.799 8.831 8.650 8.672 173,450 -0.13(-1.45%)
Aug 11, 2005 8.682 8.873 8.602 8.799 374,189 +0.02(+0.18%)
Aug 10, 2005 8.688 8.911 8.688 8.784 850,944 +0.21(+2.42%)
Aug 09, 2005 8.847 8.847 8.506 8.576 762,494 -0.13(-1.47%)
Aug 08, 2005 9.026 9.026 8.615 8.704 608,176 -0.32(-3.53%)
Aug 05, 2005 9.753 9.804 8.713 9.023 1,291,002 -0.73(-7.49%)
Aug 04, 2005 9.915 9.934 9.753 9.753 297,030 -0.19(-1.96%)
Aug 03, 2005 9.903 9.947 9.836 9.947 359,448 +0.05(+0.52%)
Aug 02, 2005 9.829 9.915 9.829 9.896 270,370 +0.10(+1.04%)
Aug 01, 2005 9.836 9.896 9.756 9.794 185,369 -0.03(-0.26%)
Jul 29, 2005 9.804 9.906 9.781 9.820 212,657 +0.05(+0.49%)
Jul 28, 2005 9.756 9.839 9.708 9.772 504,670 +0.06(+0.66%)
Jul 27, 2005 9.581 9.708 9.501 9.708 474,559 +0.10(+0.99%)
Jul 26, 2005 9.536 9.612 9.469 9.612 203,561 +0.09(+0.94%)
Jul 25, 2005 9.549 9.616 9.447 9.523 290,757 -0.01(-0.10%)
Jul 22, 2005 9.590 9.590 9.510 9.533 438,802 -0.03(-0.33%)
Jul 21, 2005 9.597 9.625 9.501 9.565 252,805 +0.00(+0.00%)
Jul 20, 2005 9.558 9.600 9.530 9.565 546,699 +0.02(+0.23%)
Jul 19, 2005 9.491 9.565 9.459 9.542 282,916 +0.06(+0.67%)
Jul 18, 2005 9.389 9.485 9.322 9.479 291,698 +0.09(+0.95%)
Jul 15, 2005 9.361 9.399 9.300 9.389 437,861 +0.03(+0.31%)
Jul 14, 2005 9.495 9.495 9.357 9.361 514,707 -0.13(-1.41%)
Jul 13, 2005 9.539 9.552 9.459 9.495 492,123 -0.04(-0.47%)
Jul 12, 2005 9.469 9.577 9.357 9.539 483,968 +0.09(+0.98%)
Jul 11, 2005 9.689 9.692 9.440 9.447 398,027 -0.28(-2.85%)
Jul 08, 2005 9.405 9.880 9.383 9.724 410,887 +0.33(+3.57%)
Jul 07, 2005 9.380 9.424 9.284 9.389 216,107 -0.01(-0.10%)
Jul 06, 2005 9.386 9.437 9.348 9.399 376,385 +0.01(+0.14%)
Jul 05, 2005 9.230 9.405 9.230 9.386 204,502 +0.16(+1.69%)
Jul 01, 2005 9.166 9.230 9.115 9.230 118,247 +0.08(+0.87%)
Jun 30, 2005 9.166 9.185 9.109 9.150 214,226 +0.00(+0.03%)
Jun 29, 2005 9.086 9.163 9.077 9.147 274,134 +0.08(+0.84%)
Jun 28, 2005 9.055 9.150 9.007 9.070 296,089 +0.07(+0.78%)
Jun 27, 2005 9.064 9.150 8.975 9.000 183,487 -0.04(-0.42%)
Jun 24, 2005 9.150 9.198 8.940 9.039 1,382,589 -0.11(-1.22%)
Jun 23, 2005 9.169 9.262 9.112 9.150 284,484 -0.04(-0.42%)
Jun 22, 2005 9.198 9.233 9.067 9.188 356,625 +0.07(+0.73%)
Jun 21, 2005 9.230 9.239 9.118 9.121 513,138 -0.05(-0.56%)
Jun 20, 2005 9.134 9.310 9.077 9.173 690,039 +0.12(+1.30%)
Jun 17, 2005 8.959 9.067 8.933 9.055 456,367 +0.12(+1.32%)
Jun 16, 2005 9.007 9.007 8.911 8.937 414,651 +0.01(+0.11%)
Jun 15, 2005 9.007 9.007 8.898 8.927 112,915 +0.00(+0.00%)
Jun 14, 2005 8.911 8.962 8.905 8.927 305,185 +0.03(+0.36%)
Jun 13, 2005 8.895 8.981 8.863 8.895 360,075 +0.06(+0.72%)
Jun 10, 2005 8.908 8.956 8.819 8.831 137,694 -0.08(-0.86%)
Jun 09, 2005 8.898 8.940 8.784 8.908 143,340 +0.04(+0.47%)
Jun 08, 2005 8.911 8.940 8.863 8.866 140,830 -0.04(-0.50%)
Jun 07, 2005 8.831 8.943 8.812 8.911 207,639 +0.11(+1.27%)
Jun 06, 2005 8.768 8.847 8.733 8.799 239,004 +0.08(+0.95%)
Jun 03, 2005 8.688 8.847 8.688 8.717 79,040 -0.02(-0.22%)
Jun 02, 2005 8.742 8.984 8.720 8.736 199,484 +0.06(+0.66%)
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.