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

Arbor Realty Trust (NY: ABR )

13.02 +0.04 (+0.35%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 2, 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 29, 2010 0.6733 0.6832 0.6536 0.6569 353,659 -0.03(-4.27%)
Jan 28, 2010 0.6766 0.6864 0.6471 0.6862 364,410 +0.01(+1.91%)
Jan 27, 2010 0.7029 0.7103 0.6733 0.6733 234,491 -0.04(-5.53%)
Jan 26, 2010 0.7390 0.7456 0.7094 0.7128 147,672 -0.03(-3.55%)
Jan 25, 2010 0.7291 0.7620 0.6996 0.7390 270,013 +0.01(+0.90%)
Jan 22, 2010 0.7718 0.7718 0.7291 0.7324 262,876 -0.05(-6.69%)
Jan 21, 2010 0.8047 0.8047 0.7718 0.7850 295,007 -0.02(-2.05%)
Jan 20, 2010 0.7817 0.8047 0.7751 0.8014 256,693 +0.01(+0.83%)
Jan 19, 2010 0.7915 0.8014 0.7751 0.7948 345,497 -0.01(-0.82%)
Jan 15, 2010 0.7784 0.8014 0.8014 0.8014 201,861 +0.03(+3.83%)
Jan 14, 2010 0.7751 0.7817 0.7488 0.7718 312,075 -0.01(-1.26%)
Jan 13, 2010 0.7686 0.7948 0.7653 0.7817 594,027 +0.02(+2.59%)
Jan 12, 2010 0.7686 0.7686 0.7390 0.7620 534,096 -0.01(-1.28%)
Jan 11, 2010 0.7554 0.7817 0.7390 0.7718 409,130 +0.02(+2.17%)
Jan 08, 2010 0.7357 0.7850 0.7357 0.7554 580,235 +0.02(+2.22%)
Jan 07, 2010 0.7226 0.7686 0.6996 0.7390 1,037,413 +0.04(+5.14%)
Jan 06, 2010 0.6372 0.7160 0.6309 0.7029 1,215,932 +0.07(+11.46%)
Jan 05, 2010 0.6536 0.6536 0.6142 0.6306 130,141 -0.02(-2.54%)
Jan 04, 2010 0.6437 0.6569 0.6208 0.6470 270,954 -0.01(-1.01%)
Dec 31, 2009 0.6273 0.6536 0.6536 0.6536 1,203,862 +0.01(+2.05%)
Dec 30, 2009 0.6306 0.6437 0.6208 0.6405 259,299 +0.00(+0.00%)
Dec 29, 2009 0.6240 0.6437 0.6142 0.6405 464,765 +0.00(+0.00%)
Dec 28, 2009 0.6470 0.6470 0.6175 0.6405 477,861 -0.01(-1.02%)
Dec 24, 2009 0.6240 0.6470 0.6010 0.6470 352,466 +0.00(+0.00%)
Dec 23, 2009 0.5419 0.6470 0.5419 0.6470 1,033,994 +0.10(+17.26%)
Dec 22, 2009 0.5498 0.5715 0.5419 0.5518 305,718 +0.00(+0.00%)
Dec 21, 2009 0.5452 0.5584 0.5419 0.5518 329,887 +0.00(+0.00%)
Dec 18, 2009 0.5616 0.5715 0.5518 0.5518 223,350 -0.01(-2.33%)
Dec 17, 2009 0.5715 0.5715 0.5584 0.5649 279,966 -0.01(-2.27%)
Dec 16, 2009 0.5813 0.5846 0.5616 0.5781 226,435 +0.00(+0.00%)
Dec 15, 2009 0.5912 0.5912 0.5649 0.5781 243,007 -0.01(-2.22%)
Dec 14, 2009 0.5813 0.5978 0.5682 0.5912 189,774 +0.01(+1.69%)
Dec 11, 2009 0.6010 0.6076 0.5748 0.5813 363,466 -0.02(-3.80%)
Dec 10, 2009 0.6405 0.6405 0.5945 0.6043 371,108 -0.02(-3.66%)
Dec 09, 2009 0.5879 0.6306 0.5781 0.6273 1,033,446 +0.05(+7.91%)
Dec 08, 2009 0.5715 0.6109 0.5682 0.5813 417,138 +0.02(+2.91%)
Dec 07, 2009 0.5682 0.5813 0.5649 0.5649 225,013 +0.01(+1.18%)
Dec 04, 2009 0.5682 0.5813 0.5551 0.5584 93,900 -0.01(-2.30%)
Dec 03, 2009 0.5748 0.5912 0.5584 0.5715 348,684 -0.01(-1.70%)
Dec 02, 2009 0.5748 0.5863 0.5551 0.5813 604,647 +0.01(+1.72%)
Dec 01, 2009 0.5846 0.5978 0.5649 0.5715 428,208 -0.01(-2.25%)
Nov 30, 2009 0.5846 0.5919 0.5813 0.5846 115,697 +0.00(+0.00%)
Nov 27, 2009 0.5748 0.5912 0.5748 0.5846 129,943 -0.01(-1.11%)
Nov 25, 2009 0.6240 0.6240 0.5846 0.5912 148,802 -0.03(-4.76%)
Nov 24, 2009 0.6109 0.6208 0.5912 0.6208 218,659 +0.01(+1.61%)
Nov 23, 2009 0.6076 0.6208 0.6076 0.6109 769,507 +0.01(+1.09%)
Nov 20, 2009 0.5945 0.6043 0.5781 0.6043 148,497 +0.01(+1.10%)
Nov 19, 2009 0.5781 0.6043 0.5781 0.5978 144,579 +0.00(+0.55%)
Nov 18, 2009 0.5748 0.6010 0.5748 0.5945 305,018 +0.02(+2.84%)
Nov 17, 2009 0.6175 0.6207 0.5748 0.5781 713,935 -0.04(-6.88%)
Nov 16, 2009 0.6405 0.6733 0.6142 0.6208 340,114 -0.02(-2.58%)
Nov 13, 2009 0.6470 0.6864 0.6306 0.6372 206,376 +0.00(+0.00%)
Nov 12, 2009 0.6470 0.6470 0.6306 0.6372 119,070 -0.01(-1.52%)
Nov 11, 2009 0.6799 0.6799 0.6405 0.6470 240,623 -0.03(-4.83%)
Nov 10, 2009 0.6437 0.6799 0.6437 0.6799 486,876 +0.03(+4.55%)
Nov 09, 2009 0.6109 0.6569 0.5978 0.6503 411,243 +0.04(+6.45%)
Nov 06, 2009 0.6733 0.6733 0.5649 0.6109 1,008,434 -0.08(-11.85%)
Nov 05, 2009 0.6470 0.6930 0.6405 0.6930 414,029 +0.04(+5.50%)
Nov 04, 2009 0.6963 0.7390 0.6306 0.6569 443,127 -0.04(-5.66%)
Nov 03, 2009 0.6240 0.6963 0.6109 0.6963 221,749 +0.07(+10.42%)
Nov 02, 2009 0.6667 0.6828 0.6240 0.6306 150,896 -0.03(-4.00%)
Oct 30, 2009 0.6864 0.6963 0.6175 0.6569 321,081 -0.04(-5.66%)
Oct 29, 2009 0.5978 0.7127 0.5978 0.6963 622,836 +0.09(+15.22%)
Oct 28, 2009 0.6569 0.6963 0.5978 0.6043 510,204 -0.06(-8.91%)
Oct 27, 2009 0.7423 0.7653 0.6306 0.6635 637,356 -0.09(-11.40%)
Oct 26, 2009 0.7915 0.7981 0.7390 0.7488 590,282 -0.05(-6.56%)
Oct 23, 2009 0.7883 0.8211 0.7817 0.8014 383,570 -0.03(-3.94%)
Oct 22, 2009 0.8047 0.8473 0.7620 0.8342 497,547 +0.04(+4.53%)
Oct 21, 2009 0.8474 0.8508 0.7981 0.7981 378,970 -0.06(-7.25%)
Oct 20, 2009 0.8375 0.8638 0.8277 0.8605 416,316 -0.01(-1.13%)
Oct 19, 2009 0.8507 0.8868 0.8441 0.8704 348,553 +0.00(+0.38%)
Oct 16, 2009 0.8605 0.8769 0.8408 0.8671 453,604 -0.04(-4.69%)
Oct 15, 2009 0.8605 0.9098 0.8310 0.9098 812,044 +0.03(+3.75%)
Oct 14, 2009 0.8769 0.8769 0.8145 0.8769 1,011,247 -0.01(-0.74%)
Oct 13, 2009 0.8868 0.8868 0.8244 0.8835 900,156 -0.00(-0.37%)
Oct 12, 2009 0.9198 0.9361 0.8704 0.8868 380,044 -0.03(-3.57%)
Oct 09, 2009 0.8901 0.9754 0.8769 0.9196 995,044 +0.03(+3.32%)
Oct 08, 2009 0.8572 0.9065 0.8572 0.8901 494,926 +0.05(+5.86%)
Oct 07, 2009 0.8605 0.8704 0.8343 0.8408 358,790 -0.02(-2.66%)
Oct 06, 2009 0.8802 0.9197 0.8638 0.8638 494,972 -0.02(-1.87%)
Oct 05, 2009 0.8769 0.8966 0.8638 0.8802 420,825 -0.03(-2.90%)
Oct 02, 2009 0.8966 0.9196 0.8572 0.9065 690,281 -0.04(-4.50%)
Oct 01, 2009 0.9196 0.9492 0.8441 0.9492 889,302 +0.02(+1.76%)
Sep 30, 2009 0.9853 0.9853 0.9098 0.9328 606,334 -0.03(-3.07%)
Sep 29, 2009 0.9853 1.018 0.9426 0.9623 431,789 -0.01(-0.68%)
Sep 28, 2009 0.9196 1.005 0.9196 0.9689 722,354 +0.06(+6.50%)
Sep 25, 2009 0.8934 0.9689 0.8901 0.9098 1,245,644 -0.00(-0.36%)
Sep 24, 2009 1.044 1.044 0.8999 0.9131 2,288,919 -0.12(-11.46%)
Sep 23, 2009 1.054 1.182 1.002 1.031 3,665,281 -0.03(-3.09%)
Sep 22, 2009 0.8572 1.067 0.8572 1.064 5,143,508 +0.23(+27.56%)
Sep 21, 2009 0.8966 0.8966 0.8145 0.8342 975,692 -0.05(-5.58%)
Sep 18, 2009 0.8737 0.8999 0.7784 0.8835 1,890,387 +0.01(+1.51%)
Sep 17, 2009 0.6963 0.8704 0.6963 0.8704 4,122,731 +0.22(+33.16%)
Sep 16, 2009 0.6897 0.6996 0.6536 0.6536 868,839 -0.02(-2.45%)
Sep 15, 2009 0.6076 0.7029 0.6076 0.6700 1,531,761 +0.05(+8.51%)
Sep 14, 2009 0.6109 0.6208 0.6076 0.6175 152,099 +0.00(+0.00%)
Sep 11, 2009 0.6240 0.6306 0.5978 0.6175 375,922 -0.01(-1.05%)
Sep 10, 2009 0.6240 0.6339 0.6142 0.6240 369,166 -0.00(-0.52%)
Sep 09, 2009 0.6175 0.6339 0.6175 0.6273 468,577 -0.00(-0.53%)
Sep 08, 2009 0.6240 0.6405 0.6240 0.6306 219,076 +0.01(+2.13%)
Sep 04, 2009 0.6405 0.6470 0.6043 0.6175 215,373 +0.00(+0.00%)
Sep 03, 2009 0.6175 0.6339 0.6043 0.6175 214,216 +0.02(+2.73%)
Sep 02, 2009 0.6109 0.6142 0.5912 0.6010 727,764 -0.02(-2.66%)
Sep 01, 2009 0.6437 0.6634 0.6109 0.6175 592,806 -0.02(-3.09%)
Aug 31, 2009 0.6766 0.6766 0.6076 0.6372 586,805 -0.04(-5.83%)
Aug 28, 2009 0.6667 0.7357 0.6569 0.6766 1,995,836 +0.03(+4.04%)
Aug 27, 2009 0.6405 0.6667 0.6240 0.6503 574,024 +0.00(+0.51%)
Aug 26, 2009 0.6635 0.6864 0.6240 0.6470 484,184 -0.02(-2.48%)
Aug 25, 2009 0.6240 0.6799 0.6175 0.6635 1,108,345 +0.04(+6.32%)
Aug 24, 2009 0.5912 0.6372 0.5912 0.6240 462,619 +0.03(+5.56%)
Aug 21, 2009 0.6010 0.6405 0.5813 0.5912 423,318 -0.02(-2.70%)
Aug 20, 2009 0.6175 0.6240 0.5978 0.6076 236,464 +0.00(+0.00%)
Aug 19, 2009 0.6339 0.6437 0.6043 0.6076 205,110 -0.04(-5.61%)
Aug 18, 2009 0.5945 0.6437 0.5945 0.6437 349,607 +0.04(+5.82%)
Aug 17, 2009 0.6175 0.6306 0.5912 0.6083 472,876 -0.03(-4.53%)
Aug 14, 2009 0.6897 0.6930 0.6372 0.6372 623,046 -0.06(-8.06%)
Aug 13, 2009 0.6930 0.7062 0.6832 0.6930 292,589 +0.00(+0.00%)
Aug 12, 2009 0.7226 0.7226 0.6930 0.6930 541,592 -0.03(-4.09%)
Aug 11, 2009 0.6832 0.7226 0.6339 0.7226 832,830 +0.04(+5.26%)
Aug 10, 2009 0.6536 0.7456 0.6503 0.6864 1,259,827 +0.01(+1.95%)
Aug 07, 2009 0.6963 0.6963 0.5978 0.6733 1,877,079 -0.01(-1.91%)
Aug 06, 2009 0.6963 0.7521 0.6372 0.6864 2,028,137 -0.01(-1.42%)
Aug 05, 2009 0.6339 0.7160 0.6240 0.6963 2,848,180 +0.10(+15.85%)
Aug 04, 2009 0.5846 0.6306 0.5649 0.6010 888,383 +0.02(+3.97%)
Aug 03, 2009 0.6076 0.6168 0.5715 0.5781 375,109 -0.02(-2.76%)
Jul 31, 2009 0.6240 0.6339 0.5912 0.5945 317,839 -0.02(-3.72%)
Jul 30, 2009 0.5912 0.6437 0.5912 0.6175 600,272 +0.03(+5.03%)
Jul 29, 2009 0.6273 0.6503 0.5748 0.5879 819,409 -0.06(-9.60%)
Jul 28, 2009 0.5912 0.6503 0.5912 0.6503 965,842 +0.07(+11.24%)
Jul 27, 2009 0.5419 0.5945 0.5354 0.5846 738,892 +0.05(+8.54%)
Jul 24, 2009 0.5025 0.5452 0.4992 0.5386 599,827 +0.02(+3.14%)
Jul 23, 2009 0.5091 0.5452 0.5065 0.5222 407,605 +0.01(+2.58%)
Jul 22, 2009 0.5157 0.5255 0.5091 0.5091 137,460 -0.01(-1.27%)
Jul 21, 2009 0.5255 0.5353 0.5157 0.5157 140,624 -0.01(-1.26%)
Jul 20, 2009 0.5649 0.5731 0.5222 0.5222 228,919 -0.04(-7.38%)
Jul 17, 2009 0.5386 0.5846 0.5386 0.5638 301,863 -0.00(-0.20%)
Jul 16, 2009 0.5157 0.5649 0.5124 0.5649 463,316 +0.05(+9.55%)
Jul 15, 2009 0.5124 0.5386 0.4992 0.5157 992,325 +0.00(+0.64%)
Jul 14, 2009 0.4927 0.5452 0.4927 0.5124 637,788 +0.01(+2.63%)
Jul 13, 2009 0.4996 0.5058 0.4992 0.4992 370,094 +0.01(+1.33%)
Jul 10, 2009 0.4927 0.5025 0.4927 0.4927 196,448 -0.01(-1.96%)
Jul 09, 2009 0.4992 0.5186 0.4959 0.5025 219,124 -0.00(-0.65%)
Jul 08, 2009 0.5124 0.5288 0.4959 0.5058 411,258 -0.02(-4.35%)
Jul 07, 2009 0.5288 0.5465 0.5157 0.5288 543,355 -0.02(-4.17%)
Jul 06, 2009 0.5813 0.5813 0.5419 0.5518 381,442 -0.02(-2.89%)
Jul 02, 2009 0.6273 0.6273 0.5584 0.5682 649,601 -0.06(-9.42%)
Jul 01, 2009 0.5912 0.6635 0.5781 0.6273 1,841,754 +0.05(+9.14%)
Jun 30, 2009 0.5649 0.5813 0.5354 0.5748 510,378 +0.02(+4.17%)
Jun 29, 2009 0.5682 0.5879 0.5321 0.5518 1,563,551 +0.00(+0.00%)
Jun 26, 2009 0.6635 0.6635 0.5419 0.5518 6,441,193 -0.11(-16.83%)
Jun 25, 2009 0.6208 0.6667 0.5945 0.6635 541,790 +0.08(+14.12%)
Jun 24, 2009 0.6142 0.6240 0.5748 0.5813 543,610 -0.01(-1.67%)
Jun 23, 2009 0.5813 0.6175 0.5813 0.5912 420,359 +0.00(+0.56%)
Jun 22, 2009 0.6569 0.6569 0.5748 0.5879 681,650 -0.07(-10.50%)
Jun 19, 2009 0.6602 0.6670 0.6470 0.6569 381,466 +0.01(+1.52%)
Jun 18, 2009 0.6733 0.6864 0.6470 0.6470 468,504 -0.03(-3.90%)
Jun 17, 2009 0.6609 0.6733 0.6076 0.6733 424,235 +0.01(+1.99%)
Jun 16, 2009 0.6405 0.6700 0.6175 0.6602 862,403 +0.00(+0.00%)
Jun 15, 2009 0.7062 0.7193 0.5945 0.6602 1,336,108 -0.08(-10.67%)
Jun 12, 2009 0.6799 0.8178 0.6766 0.7390 3,146,658 +0.06(+9.22%)
Jun 11, 2009 0.5354 0.7062 0.5227 0.6766 2,527,807 +0.15(+27.95%)
Jun 10, 2009 0.5584 0.5584 0.5255 0.5288 530,582 -0.02(-4.17%)
Jun 09, 2009 0.5781 0.5781 0.5419 0.5518 411,563 -0.01(-1.18%)
Jun 08, 2009 0.5715 0.5846 0.5419 0.5584 595,851 -0.01(-2.30%)
Jun 05, 2009 0.5912 0.6010 0.5682 0.5715 609,381 -0.01(-1.70%)
Jun 04, 2009 0.5255 0.5912 0.5255 0.5813 1,084,502 +0.05(+8.59%)
Jun 03, 2009 0.5584 0.5584 0.5321 0.5354 286,631 -0.02(-2.98%)
Jun 02, 2009 0.5616 0.5616 0.5354 0.5518 454,130 -0.01(-1.75%)
Jun 01, 2009 0.5255 0.5715 0.5255 0.5616 766,867 +0.05(+9.62%)
May 29, 2009 0.6043 0.6405 0.5124 0.5124 2,232,611 -0.09(-14.29%)
May 28, 2009 0.6175 0.6175 0.5748 0.5978 597,668 -0.00(-0.55%)
May 27, 2009 0.6175 0.6175 0.5879 0.6010 414,519 -0.02(-2.66%)
May 26, 2009 0.5879 0.6339 0.5748 0.6175 517,718 +0.02(+3.87%)
May 22, 2009 0.5978 0.6240 0.5748 0.5945 385,771 +0.00(+0.00%)
May 21, 2009 0.6339 0.6405 0.5748 0.5945 907,872 -0.05(-7.65%)
May 20, 2009 0.6503 0.7784 0.6306 0.6437 1,835,129 +0.01(+1.55%)
May 19, 2009 0.6142 0.6897 0.5978 0.6339 759,143 +0.00(+0.00%)
May 18, 2009 0.6536 0.6536 0.5682 0.6339 632,649 +0.07(+11.56%)
May 15, 2009 0.6372 0.6372 0.5584 0.5682 696,821 -0.06(-8.95%)
May 14, 2009 0.5715 0.6897 0.5419 0.6240 744,671 +0.04(+7.34%)
May 13, 2009 0.6996 0.7062 0.5715 0.5813 1,473,176 -0.13(-18.81%)
May 12, 2009 0.8441 0.8441 0.7062 0.7160 745,810 -0.10(-12.45%)
May 11, 2009 0.7850 0.8507 0.7226 0.8178 1,095,006 +0.03(+3.75%)
May 08, 2009 1.100 1.100 0.7291 0.7883 2,697,207 -0.23(-22.58%)
May 07, 2009 1.107 1.199 0.9689 1.018 1,255,993 -0.03(-3.13%)
May 06, 2009 1.166 1.212 0.9853 1.051 1,385,398 -0.12(-10.36%)
May 05, 2009 1.324 1.330 0.9886 1.173 4,251,341 -0.12(-9.39%)
May 04, 2009 1.143 1.389 1.084 1.294 2,350,172 +0.23(+21.61%)
May 01, 2009 0.9065 1.107 0.8999 1.064 1,910,269 +0.14(+15.30%)
Apr 30, 2009 0.8835 1.002 0.8605 0.9229 1,835,409 +0.09(+10.63%)
Apr 29, 2009 0.6405 0.8802 0.6405 0.8342 1,899,731 +0.21(+33.68%)
Apr 28, 2009 0.5354 0.6240 0.5091 0.6240 1,069,197 +0.08(+14.46%)
Apr 27, 2009 0.4861 0.6043 0.4861 0.5452 1,056,123 +0.06(+12.16%)
Apr 24, 2009 0.4434 0.5551 0.4434 0.4861 1,132,788 +0.04(+9.63%)
Apr 23, 2009 0.4401 0.4500 0.4303 0.4434 315,345 +0.00(+0.75%)
Apr 22, 2009 0.4106 0.4467 0.4106 0.4401 288,019 +0.01(+2.29%)
Apr 21, 2009 0.4598 0.4598 0.4073 0.4303 446,303 -0.02(-3.68%)
Apr 20, 2009 0.4138 0.4467 0.4138 0.4467 694,449 +0.02(+3.82%)
Apr 17, 2009 0.3843 0.4335 0.3646 0.4303 1,190,225 +0.04(+10.08%)
Apr 16, 2009 0.4138 0.4171 0.3613 0.3908 634,612 -0.00(-0.83%)
Apr 15, 2009 0.4204 0.4204 0.3711 0.3941 432,029 +0.01(+3.45%)
Apr 14, 2009 0.3383 0.4434 0.3383 0.3810 2,000,090 +0.04(+12.62%)
Apr 13, 2009 0.3091 0.3481 0.3091 0.3383 940,380 +0.01(+3.00%)
Apr 09, 2009 0.2759 0.3284 0.2726 0.3284 653,840 +0.06(+23.46%)
Apr 08, 2009 0.2628 0.2923 0.2595 0.2660 366,066 +0.01(+3.85%)
Apr 07, 2009 0.2792 0.2792 0.2562 0.2562 527,087 -0.01(-2.50%)
Apr 06, 2009 0.2956 0.2956 0.2595 0.2628 598,533 -0.03(-9.09%)
Apr 03, 2009 0.2792 0.2956 0.2595 0.2890 351,823 +0.01(+4.76%)
Apr 02, 2009 0.2562 0.2759 0.2463 0.2759 785,923 +0.04(+15.07%)
Apr 01, 2009 0.2628 0.2628 0.2266 0.2398 540,380 +0.00(+1.39%)
Mar 31, 2009 0.2529 0.2693 0.2299 0.2365 818,775 -0.01(-4.00%)
Mar 30, 2009 0.2956 0.3153 0.2463 0.2463 679,308 -0.10(-29.25%)
Mar 26, 2009 0.3777 0.3843 0.3284 0.3481 664,347 -0.01(-3.64%)
Mar 25, 2009 0.3777 0.3941 0.3383 0.3613 453,120 -0.00(-0.90%)
Mar 24, 2009 0.3941 0.3941 0.3613 0.3646 256,906 -0.01(-3.48%)
Mar 23, 2009 0.3777 0.3876 0.3646 0.3777 461,450 +0.05(+13.86%)
Mar 20, 2009 0.3941 0.4500 0.3317 0.3317 1,270,946 -0.03(-9.01%)
Mar 19, 2009 0.3876 0.3974 0.3449 0.3646 307,438 +0.00(+0.00%)
Mar 18, 2009 0.3252 0.3646 0.3153 0.3646 542,837 +0.04(+12.12%)
Mar 17, 2009 0.3481 0.3547 0.3087 0.3252 326,282 -0.03(-7.48%)
Mar 16, 2009 0.4270 0.4434 0.3449 0.3514 478,125 -0.05(-12.29%)
Mar 13, 2009 0.3777 0.4559 0.3777 0.4007 0 +0.03(+7.96%)
Mar 12, 2009 0.2595 0.3744 0.2562 0.3711 672,884 +0.10(+34.52%)
Mar 11, 2009 0.2299 0.2857 0.2135 0.2759 334,167 +0.05(+23.53%)
Mar 10, 2009 0.2004 0.2463 0.2004 0.2233 248,515 +0.02(+9.68%)
Mar 09, 2009 0.1905 0.2102 0.1905 0.2036 378,568 -0.01(-4.62%)
Mar 06, 2009 0.2201 0.2201 0.1971 0.2135 0 +0.01(+4.49%)
Mar 05, 2009 0.2628 0.2628 0.2004 0.2043 256,330 -0.02(-9.84%)
Mar 04, 2009 0.2233 0.2332 0.2168 0.2266 696,231 +0.04(+18.97%)
Mar 02, 2009 0.1971 0.2020 0.1839 0.1905 415,283 +0.00(+0.00%)
Feb 27, 2009 0.2168 0.2430 0.1905 0.1905 0 -0.03(-14.71%)
Feb 26, 2009 0.2529 0.2595 0.2233 0.2233 782,395 -0.02(-9.33%)
Feb 25, 2009 0.2825 0.2825 0.2332 0.2463 894,512 -0.04(-13.79%)
Feb 24, 2009 0.2825 0.2870 0.2693 0.2857 907,820 +0.00(+0.00%)
Feb 23, 2009 0.3087 0.3252 0.2857 0.2857 552,388 -0.01(-2.25%)
Feb 20, 2009 0.3120 0.3221 0.2792 0.2923 783,275 -0.02(-6.32%)
Feb 19, 2009 0.4106 0.4106 0.2792 0.3120 2,308,085 -0.10(-24.00%)
Feb 18, 2009 0.4795 0.5189 0.4106 0.4106 391,240 -0.06(-11.97%)
Feb 17, 2009 0.4927 0.4927 0.4664 0.4664 359,039 -0.03(-5.96%)
Feb 13, 2009 0.5091 0.5419 0.4927 0.4959 210,953 -0.01(-1.95%)
Feb 12, 2009 0.4894 0.5091 0.4894 0.5058 178,646 +0.01(+1.32%)
Feb 11, 2009 0.5157 0.5321 0.4927 0.4992 248,478 -0.01(-1.30%)
Feb 10, 2009 0.5748 0.5912 0.4959 0.5058 479,563 -0.06(-10.98%)
Feb 09, 2009 0.5321 0.5682 0.5222 0.5682 335,818 +0.05(+9.49%)
Feb 06, 2009 0.4927 0.5584 0.4861 0.5189 446,738 +0.02(+4.64%)
Feb 05, 2009 0.5288 0.5288 0.4828 0.4959 362,775 -0.04(-7.36%)
Feb 04, 2009 0.6175 0.6175 0.5189 0.5354 431,137 -0.07(-11.89%)
Feb 03, 2009 0.5748 0.6076 0.5288 0.6076 466,763 +0.04(+6.32%)
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.