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: 4:10 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 (%)
Jan 31, 2007 10.46 10.56 10.44 10.48 252,098 +0.04(+0.38%)
Jan 30, 2007 10.36 10.44 10.33 10.44 137,619 +0.09(+0.82%)
Jan 29, 2007 10.28 10.36 10.24 10.36 316,341 +0.11(+1.09%)
Jan 26, 2007 10.25 10.28 10.14 10.24 301,422 -0.00(-0.03%)
Jan 25, 2007 10.32 10.36 10.15 10.25 305,684 +0.00(+0.00%)
Jan 24, 2007 10.32 10.33 10.19 10.25 290,766 -0.04(-0.41%)
Jan 23, 2007 10.19 10.36 10.18 10.29 239,920 +0.10(+0.93%)
Jan 22, 2007 10.20 10.25 10.13 10.19 361,706 -0.04(-0.38%)
Jan 19, 2007 9.981 10.26 9.916 10.23 307,511 +0.22(+2.20%)
Jan 18, 2007 10.03 10.05 9.834 10.01 1,431,604 -0.01(-0.10%)
Jan 17, 2007 9.919 10.04 9.880 10.02 170,197 +0.05(+0.46%)
Jan 16, 2007 9.988 10.07 9.903 9.978 143,404 -0.01(-0.10%)
Jan 12, 2007 10.03 10.03 9.968 9.988 137,619 -0.03(-0.30%)
Jan 11, 2007 9.880 10.08 9.860 10.02 219,825 +0.18(+1.84%)
Jan 10, 2007 9.771 9.903 9.738 9.837 2,093,515 +0.00(+0.03%)
Jan 09, 2007 9.860 9.909 9.669 9.834 175,373 +0.01(+0.10%)
Jan 08, 2007 9.709 9.846 9.640 9.824 108,999 +0.11(+1.18%)
Jan 05, 2007 9.870 9.870 9.623 9.709 275,847 -0.21(-2.09%)
Jan 04, 2007 9.853 9.916 9.738 9.916 235,657 +0.10(+1.00%)
Jan 03, 2007 9.952 10.02 9.712 9.817 199,730 -0.07(-0.66%)
Dec 29, 2006 9.853 10.04 9.837 9.883 326,084 +0.05(+0.47%)
Dec 28, 2006 9.774 9.889 9.719 9.837 382,410 +0.07(+0.74%)
Dec 27, 2006 9.715 9.765 9.669 9.765 583,967 +0.04(+0.41%)
Dec 26, 2006 9.502 9.768 9.502 9.725 164,412 +0.22(+2.35%)
Dec 22, 2006 9.525 9.538 9.413 9.502 360,793 -0.04(-0.41%)
Dec 21, 2006 9.640 9.712 9.525 9.541 129,094 -0.07(-0.68%)
Dec 20, 2006 9.620 9.640 9.525 9.607 216,780 +0.02(+0.24%)
Dec 19, 2006 9.423 9.614 9.338 9.584 235,657 +0.15(+1.60%)
Dec 18, 2006 9.170 9.439 9.167 9.433 376,930 +0.23(+2.53%)
Dec 15, 2006 9.479 9.499 9.187 9.200 416,510 -0.29(-3.01%)
Dec 14, 2006 9.420 9.571 9.380 9.485 167,152 +0.07(+0.70%)
Dec 13, 2006 9.581 9.607 9.407 9.420 212,822 -0.09(-0.90%)
Dec 12, 2006 9.489 9.515 9.433 9.505 157,409 +0.03(+0.31%)
Dec 11, 2006 9.430 9.518 9.416 9.476 129,702 +0.06(+0.63%)
Dec 08, 2006 9.420 9.535 9.361 9.416 193,945 -0.04(-0.38%)
Dec 07, 2006 9.420 9.525 9.361 9.453 242,051 +0.01(+0.07%)
Dec 06, 2006 9.492 9.564 9.426 9.446 263,059 -0.10(-1.03%)
Dec 05, 2006 9.558 9.719 9.538 9.545 367,187 -0.05(-0.48%)
Dec 04, 2006 9.311 9.640 9.311 9.591 310,251 +0.32(+3.44%)
Dec 01, 2006 9.249 9.295 9.216 9.272 630,855 -0.00(-0.04%)
Nov 30, 2006 9.256 9.338 9.233 9.275 702,405 +0.02(+0.21%)
Nov 29, 2006 9.344 9.361 9.229 9.256 260,623 -0.02(-0.25%)
Nov 28, 2006 9.279 9.318 9.203 9.279 197,599 -0.08(-0.84%)
Nov 27, 2006 9.420 9.430 9.262 9.357 277,978 -0.08(-0.80%)
Nov 24, 2006 9.213 9.436 9.200 9.433 89,817 +0.18(+1.95%)
Nov 22, 2006 9.315 9.315 9.213 9.252 276,760 -0.02(-0.21%)
Nov 21, 2006 9.361 9.361 9.256 9.272 464,616 -0.08(-0.81%)
Nov 20, 2006 9.423 9.449 9.295 9.347 420,164 -0.08(-0.87%)
Nov 17, 2006 9.426 9.430 9.292 9.430 325,475 +0.08(+0.88%)
Nov 16, 2006 9.400 9.469 9.262 9.347 274,324 -0.05(-0.56%)
Nov 15, 2006 9.393 9.427 9.324 9.400 184,507 +0.01(+0.07%)
Nov 14, 2006 9.351 9.393 9.269 9.393 172,023 +0.07(+0.70%)
Nov 13, 2006 9.196 9.374 9.180 9.328 275,847 +0.13(+1.43%)
Nov 10, 2006 9.006 9.196 9.006 9.196 147,362 +0.17(+1.93%)
Nov 09, 2006 9.167 9.190 8.986 9.022 271,280 -0.17(-1.82%)
Nov 08, 2006 9.127 9.200 8.966 9.190 496,281 +0.03(+0.29%)
Nov 07, 2006 8.986 9.239 8.986 9.164 590,057 +0.23(+2.54%)
Nov 06, 2006 9.049 9.055 8.930 8.937 307,207 -0.31(-3.30%)
Nov 03, 2006 9.344 9.344 9.157 9.242 373,885 -0.05(-0.57%)
Nov 02, 2006 9.203 9.295 9.157 9.295 330,651 +0.11(+1.14%)
Nov 01, 2006 9.147 9.315 9.114 9.190 635,727 +0.06(+0.65%)
Oct 31, 2006 9.246 9.246 9.085 9.131 182,375 -0.03(-0.36%)
Oct 30, 2006 9.131 9.206 9.131 9.164 118,437 +0.06(+0.69%)
Oct 27, 2006 9.157 9.196 9.078 9.101 107,476 -0.06(-0.61%)
Oct 26, 2006 9.196 9.196 9.095 9.157 196,076 -0.01(-0.07%)
Oct 25, 2006 8.996 9.170 8.996 9.164 164,107 +0.17(+1.86%)
Oct 24, 2006 8.950 9.016 8.943 8.996 246,313 +0.05(+0.51%)
Oct 23, 2006 8.943 8.996 8.901 8.950 148,579 -0.02(-0.26%)
Oct 20, 2006 8.868 8.973 8.835 8.973 144,012 +0.14(+1.60%)
Oct 19, 2006 8.894 8.924 8.825 8.832 153,451 -0.10(-1.07%)
Oct 18, 2006 8.884 8.966 8.875 8.927 128,789 +0.07(+0.82%)
Oct 17, 2006 8.868 8.871 8.694 8.855 250,880 -0.07(-0.77%)
Oct 16, 2006 8.901 8.999 8.881 8.924 156,191 +0.05(+0.56%)
Oct 13, 2006 8.792 8.924 8.784 8.875 132,443 +0.06(+0.71%)
Oct 12, 2006 8.760 8.819 8.743 8.812 174,764 +0.09(+1.05%)
Oct 11, 2006 8.704 8.753 8.638 8.720 234,135 +0.01(+0.11%)
Oct 10, 2006 8.704 8.746 8.595 8.710 269,757 +0.01(+0.11%)
Oct 09, 2006 8.513 8.704 8.474 8.700 151,929 +0.16(+1.88%)
Oct 06, 2006 8.553 8.595 8.451 8.540 156,800 -0.01(-0.15%)
Oct 05, 2006 8.520 8.562 8.490 8.553 109,303 +0.04(+0.46%)
Oct 04, 2006 8.310 8.520 8.310 8.513 314,818 +0.17(+2.09%)
Oct 03, 2006 8.145 8.395 8.014 8.339 420,164 +0.09(+1.07%)
Oct 02, 2006 8.395 8.408 8.234 8.250 400,069 -0.14(-1.72%)
Sep 29, 2006 8.441 8.517 8.395 8.395 420,773 -0.03(-0.35%)
Sep 28, 2006 8.520 8.520 8.372 8.425 277,065 -0.08(-0.97%)
Sep 27, 2006 8.369 8.556 8.369 8.507 232,612 +0.11(+1.29%)
Sep 26, 2006 8.484 8.520 8.398 8.398 364,447 -0.07(-0.85%)
Sep 25, 2006 8.451 8.523 8.379 8.471 251,489 +0.02(+0.27%)
Sep 22, 2006 8.441 8.474 8.412 8.448 223,783 -0.02(-0.23%)
Sep 21, 2006 8.457 8.490 8.395 8.467 186,333 +0.01(+0.12%)
Sep 20, 2006 8.454 8.507 8.402 8.457 180,853 +0.06(+0.66%)
Sep 19, 2006 8.457 8.457 8.333 8.402 165,630 -0.07(-0.85%)
Sep 18, 2006 8.461 8.517 8.441 8.474 103,823 -0.02(-0.23%)
Sep 15, 2006 8.441 8.494 8.375 8.494 376,625 +0.05(+0.62%)
Sep 14, 2006 8.451 8.457 8.329 8.441 156,191 +0.01(+0.12%)
Sep 13, 2006 8.411 8.457 8.329 8.431 203,079 +0.04(+0.51%)
Sep 12, 2006 8.277 8.431 8.275 8.388 187,247 +0.13(+1.59%)
Sep 11, 2006 8.191 8.270 8.129 8.257 105,345 +0.06(+0.72%)
Sep 08, 2006 8.136 8.208 8.129 8.198 181,766 +0.05(+0.65%)
Sep 07, 2006 8.195 8.208 8.129 8.145 155,582 -0.05(-0.60%)
Sep 06, 2006 8.244 8.250 8.195 8.195 300,204 -0.12(-1.42%)
Sep 05, 2006 8.214 8.329 8.178 8.313 160,149 +0.08(+1.00%)
Sep 01, 2006 8.277 8.290 8.214 8.231 224,696 -0.03(-0.36%)
Aug 31, 2006 8.290 8.303 8.247 8.260 175,981 -0.03(-0.36%)
Aug 30, 2006 8.247 8.375 8.218 8.290 295,942 +0.05(+0.64%)
Aug 29, 2006 8.287 8.293 8.221 8.237 309,338 +0.03(+0.32%)
Aug 28, 2006 8.172 8.293 8.136 8.211 306,598 +0.00(+0.00%)
Aug 25, 2006 8.218 8.267 8.142 8.211 113,870 -0.01(-0.08%)
Aug 24, 2006 8.103 8.234 8.096 8.218 214,953 +0.11(+1.30%)
Aug 23, 2006 8.300 8.300 8.106 8.113 224,087 -0.19(-2.26%)
Aug 22, 2006 8.178 8.310 8.178 8.300 217,693 +0.07(+0.88%)
Aug 21, 2006 8.132 8.260 8.132 8.227 268,539 -0.04(-0.52%)
Aug 18, 2006 8.264 8.323 8.221 8.270 129,398 +0.04(+0.48%)
Aug 17, 2006 8.264 8.270 8.145 8.231 174,459 -0.03(-0.40%)
Aug 16, 2006 8.211 8.273 8.201 8.264 239,615 +0.10(+1.25%)
Aug 15, 2006 8.096 8.195 8.096 8.162 301,726 +0.15(+1.93%)
Aug 14, 2006 8.080 8.211 8.007 8.007 239,311 -0.01(-0.12%)
Aug 11, 2006 8.103 8.162 7.920 8.017 170,197 -0.11(-1.37%)
Aug 10, 2006 8.047 8.129 7.958 8.129 207,646 +0.04(+0.49%)
Aug 09, 2006 8.277 8.293 8.063 8.090 164,107 -0.14(-1.76%)
Aug 08, 2006 8.398 8.398 8.227 8.234 413,161 -0.17(-2.03%)
Aug 07, 2006 8.425 8.425 8.313 8.405 214,953 -0.00(-0.04%)
Aug 04, 2006 8.359 8.441 8.277 8.408 389,413 +0.17(+2.11%)
Aug 03, 2006 8.277 8.339 8.175 8.234 160,149 -0.26(-3.09%)
Aug 02, 2006 8.490 8.523 8.457 8.497 336,131 +0.05(+0.58%)
Aug 01, 2006 8.392 8.457 8.339 8.448 393,371 -0.02(-0.19%)
Jul 31, 2006 8.359 8.523 8.333 8.464 295,028 +0.08(+0.98%)
Jul 28, 2006 8.342 8.471 8.316 8.382 308,120 +0.09(+1.07%)
Jul 27, 2006 8.231 8.415 8.211 8.293 386,977 +0.06(+0.76%)
Jul 26, 2006 8.129 8.270 7.846 8.231 645,165 -0.22(-2.60%)
Jul 25, 2006 8.402 8.503 8.349 8.451 260,928 +0.04(+0.43%)
Jul 24, 2006 8.379 8.415 8.280 8.415 187,551 +0.09(+1.07%)
Jul 21, 2006 8.477 8.477 8.231 8.326 281,023 -0.14(-1.63%)
Jul 20, 2006 8.523 8.523 8.379 8.464 193,032 -0.06(-0.69%)
Jul 19, 2006 8.375 8.540 8.310 8.523 246,009 +0.12(+1.41%)
Jul 18, 2006 8.342 8.405 8.224 8.405 177,808 +0.10(+1.15%)
Jul 17, 2006 8.306 8.313 8.162 8.310 190,596 +0.09(+1.04%)
Jul 14, 2006 8.218 8.356 8.162 8.224 304,162 +0.01(+0.08%)
Jul 13, 2006 8.208 8.283 8.191 8.218 205,819 +0.01(+0.08%)
Jul 12, 2006 8.270 8.283 8.182 8.211 241,746 -0.04(-0.48%)
Jul 11, 2006 8.254 8.326 8.191 8.250 231,699 -0.01(-0.08%)
Jul 10, 2006 8.227 8.342 8.227 8.257 161,672 +0.00(+0.04%)
Jul 07, 2006 8.342 8.356 8.214 8.254 204,906 -0.08(-0.95%)
Jul 06, 2006 8.290 8.372 8.260 8.333 235,657 +0.06(+0.71%)
Jul 05, 2006 8.339 8.349 8.191 8.273 415,597 +0.02(+0.20%)
Jul 03, 2006 8.224 8.257 8.145 8.257 119,655 +0.03(+0.36%)
Jun 30, 2006 8.162 8.227 8.047 8.227 543,473 +0.10(+1.21%)
Jun 29, 2006 8.004 8.142 7.925 8.129 282,241 +0.16(+1.98%)
Jun 28, 2006 7.886 7.975 7.883 7.971 167,152 +0.08(+0.96%)
Jun 27, 2006 8.113 8.113 7.879 7.896 236,266 -0.18(-2.20%)
Jun 26, 2006 8.014 8.080 7.958 8.073 220,738 +0.10(+1.19%)
Jun 23, 2006 7.886 7.991 7.866 7.978 275,238 +0.10(+1.29%)
Jun 22, 2006 7.810 7.899 7.791 7.876 301,422 +0.07(+0.84%)
Jun 21, 2006 7.751 7.850 7.751 7.810 239,615 +0.05(+0.68%)
Jun 20, 2006 7.768 7.833 7.751 7.758 325,779 -0.01(-0.13%)
Jun 19, 2006 7.817 7.827 7.686 7.768 542,255 -0.05(-0.67%)
Jun 16, 2006 7.998 8.021 7.784 7.820 810,491 -0.16(-2.02%)
Jun 15, 2006 7.801 7.988 7.801 7.981 554,434 +0.18(+2.32%)
Jun 14, 2006 7.735 7.883 7.640 7.801 499,630 +0.06(+0.76%)
Jun 13, 2006 7.866 7.919 7.718 7.741 523,987 -0.14(-1.79%)
Jun 12, 2006 7.876 7.952 7.856 7.883 357,444 -0.00(-0.04%)
Jun 09, 2006 8.030 8.080 7.853 7.886 537,688 -0.11(-1.40%)
Jun 08, 2006 7.906 8.001 7.840 7.998 584,576 +0.06(+0.74%)
Jun 07, 2006 8.076 8.185 7.892 7.938 395,807 -0.11(-1.31%)
Jun 06, 2006 8.063 8.142 7.915 8.044 602,235 -0.02(-0.24%)
Jun 05, 2006 8.080 8.195 8.050 8.063 273,106 -0.02(-0.20%)
Jun 02, 2006 8.063 8.113 7.981 8.080 397,329 +0.05(+0.61%)
Jun 01, 2006 8.067 8.145 7.994 8.030 309,034 -0.00(-0.04%)
May 31, 2006 7.866 8.113 7.866 8.034 522,465 +0.18(+2.30%)
May 30, 2006 7.955 7.955 7.837 7.853 369,318 -0.13(-1.69%)
May 26, 2006 8.014 8.136 7.965 7.988 203,384 -0.01(-0.12%)
May 25, 2006 7.820 8.024 7.804 7.998 271,280 +0.19(+2.48%)
May 24, 2006 7.850 7.883 7.722 7.804 1,870,341 -0.06(-0.75%)
May 23, 2006 7.850 7.922 7.801 7.863 649,732 +0.06(+0.80%)
May 22, 2006 7.856 7.869 7.669 7.801 601,018 -0.06(-0.71%)
May 19, 2006 7.883 7.929 7.817 7.856 393,371 +0.01(+0.08%)
May 18, 2006 7.948 8.037 7.791 7.850 585,185 -0.08(-1.04%)
May 17, 2006 7.945 7.981 7.787 7.932 429,907 -0.08(-0.98%)
May 16, 2006 8.057 8.073 7.945 8.011 757,209 -0.04(-0.45%)
May 15, 2006 8.044 8.063 7.975 8.047 463,094 +0.00(+0.04%)
May 12, 2006 8.050 8.132 7.965 8.044 283,154 -0.02(-0.20%)
May 11, 2006 8.342 8.359 8.060 8.060 464,007 -0.25(-3.04%)
May 10, 2006 8.162 8.362 8.136 8.313 201,557 +0.18(+2.26%)
May 09, 2006 8.152 8.191 8.113 8.129 457,005 +0.03(+0.36%)
May 08, 2006 8.323 8.323 8.053 8.099 518,203 -0.22(-2.68%)
May 05, 2006 8.457 8.540 8.323 8.323 288,330 -0.01(-0.16%)
May 04, 2006 8.244 8.375 8.244 8.336 134,878 +0.12(+1.52%)
May 03, 2006 8.142 8.270 8.129 8.211 185,115 +0.07(+0.81%)
May 02, 2006 8.270 8.336 8.073 8.145 270,366 -0.12(-1.47%)
May 01, 2006 8.461 8.520 8.234 8.267 361,097 -0.24(-2.82%)
Apr 28, 2006 8.326 8.553 8.326 8.507 425,645 +0.13(+1.61%)
Apr 27, 2006 8.244 8.434 8.214 8.372 267,931 -0.14(-1.62%)
Apr 26, 2006 8.579 8.631 8.415 8.510 711,235 -0.04(-0.46%)
Apr 25, 2006 8.638 8.641 8.540 8.549 393,980 +0.00(+0.04%)
Apr 24, 2006 8.687 8.687 8.523 8.546 276,151 +0.01(+0.08%)
Apr 21, 2006 8.490 8.658 8.474 8.540 535,862 +0.15(+1.84%)
Apr 20, 2006 8.500 8.500 8.382 8.385 159,845 -0.09(-1.05%)
Apr 19, 2006 8.398 8.536 8.392 8.474 264,581 +0.08(+0.98%)
Apr 18, 2006 8.290 8.457 8.287 8.392 491,714 +0.12(+1.47%)
Apr 17, 2006 8.411 8.474 8.211 8.270 363,838 -0.14(-1.68%)
Apr 13, 2006 8.533 8.540 8.392 8.411 409,508 -0.12(-1.42%)
Apr 12, 2006 8.533 8.572 8.500 8.533 340,394 +0.00(+0.00%)
Apr 11, 2006 8.605 8.605 8.461 8.533 332,173 -0.06(-0.65%)
Apr 10, 2006 8.556 8.641 8.523 8.589 204,297 +0.03(+0.35%)
Apr 07, 2006 8.743 8.786 8.540 8.559 373,581 -0.17(-1.99%)
Apr 06, 2006 8.753 8.799 8.714 8.733 235,048 -0.01(-0.11%)
Apr 05, 2006 8.861 8.894 8.740 8.743 294,419 -0.07(-0.75%)
Apr 04, 2006 8.868 8.884 8.802 8.809 364,751 -0.04(-0.45%)
Apr 03, 2006 8.868 8.884 8.819 8.848 416,206 -0.02(-0.19%)
Mar 31, 2006 8.934 8.963 8.819 8.865 299,595 -0.04(-0.41%)
Mar 30, 2006 8.934 8.966 8.884 8.901 245,704 +0.04(+0.41%)
Mar 29, 2006 8.891 8.980 8.848 8.865 505,110 +0.00(+0.00%)
Mar 28, 2006 8.901 8.934 8.848 8.865 354,399 -0.03(-0.30%)
Mar 27, 2006 8.934 8.950 8.868 8.891 165,021 -0.01(-0.15%)
Mar 24, 2006 8.966 8.983 8.848 8.904 316,645 -0.03(-0.33%)
Mar 23, 2006 8.868 8.943 8.786 8.934 351,355 +0.20(+2.26%)
Mar 22, 2006 8.694 8.743 8.635 8.737 190,900 +0.03(+0.34%)
Mar 21, 2006 8.786 8.848 8.658 8.707 345,874 -0.10(-1.12%)
Mar 20, 2006 8.773 8.848 8.704 8.806 175,677 +0.02(+0.22%)
Mar 17, 2006 8.845 8.901 8.707 8.786 400,983 -0.04(-0.48%)
Mar 16, 2006 8.786 8.852 8.737 8.829 212,518 +0.04(+0.41%)
Mar 15, 2006 8.720 8.852 8.704 8.792 292,288 +0.03(+0.30%)
Mar 14, 2006 8.710 8.802 8.625 8.766 119,046 +0.01(+0.11%)
Mar 13, 2006 8.802 8.845 8.737 8.756 116,610 -0.01(-0.15%)
Mar 10, 2006 8.802 8.852 8.704 8.769 196,076 -0.05(-0.56%)
Mar 09, 2006 8.756 8.868 8.753 8.819 157,409 +0.06(+0.71%)
Mar 08, 2006 8.651 8.835 8.645 8.756 276,456 +0.11(+1.21%)
Mar 07, 2006 8.753 8.799 8.635 8.651 145,535 -0.08(-0.94%)
Mar 06, 2006 8.441 8.812 8.441 8.733 133,661 +0.07(+0.83%)
Mar 03, 2006 8.786 8.865 8.661 8.661 214,649 -0.13(-1.49%)
Mar 02, 2006 8.966 8.973 8.723 8.792 197,294 -0.17(-1.91%)
Mar 01, 2006 8.628 8.993 8.628 8.963 316,036 +0.32(+3.72%)
Feb 28, 2006 8.704 8.737 8.622 8.641 192,118 -0.06(-0.72%)
Feb 27, 2006 8.704 8.786 8.645 8.704 231,090 +0.02(+0.23%)
Feb 24, 2006 8.783 8.802 8.664 8.684 171,110 -0.13(-1.49%)
Feb 23, 2006 8.845 8.852 8.769 8.815 200,948 +0.00(+0.04%)
Feb 22, 2006 8.852 8.891 8.812 8.812 264,581 -0.04(-0.45%)
Feb 21, 2006 8.881 8.947 8.792 8.852 251,794 +0.00(+0.04%)
Feb 17, 2006 8.894 8.901 8.796 8.848 264,886 -0.04(-0.48%)
Feb 16, 2006 8.737 8.901 8.727 8.891 382,106 +0.19(+2.23%)
Feb 15, 2006 8.704 8.769 8.589 8.697 196,381 +0.03(+0.38%)
Feb 14, 2006 8.556 8.812 8.556 8.664 430,820 +0.12(+1.46%)
Feb 13, 2006 8.382 8.589 8.375 8.540 442,086 +0.16(+1.96%)
Feb 10, 2006 8.214 8.474 8.214 8.375 365,969 +0.16(+1.96%)
Feb 09, 2006 8.293 8.398 8.201 8.214 235,353 -0.06(-0.75%)
Feb 08, 2006 8.273 8.333 8.198 8.277 409,812 +0.04(+0.44%)
Feb 07, 2006 8.296 8.408 8.214 8.241 169,588 -0.09(-1.03%)
Feb 06, 2006 8.227 8.375 8.208 8.326 434,779 +0.13(+1.60%)
Feb 03, 2006 8.254 8.280 8.145 8.195 512,722 -0.12(-1.50%)
Feb 02, 2006 8.572 8.605 8.211 8.319 488,669 -0.25(-2.95%)
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.