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

Arbor Realty Trust (NY: ABR )

13.90 +0.09 (+0.69%)
Streaming Delayed Price Updated: 12:13 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 (%)
Sep 29, 2006 8.209 8.282 8.164 8.164 432,680 -0.03(-0.35%)
Sep 28, 2006 8.285 8.285 8.142 8.193 284,905 -0.08(-0.97%)
Sep 27, 2006 8.138 8.320 8.138 8.273 239,195 +0.11(+1.29%)
Sep 26, 2006 8.250 8.285 8.167 8.167 374,759 -0.07(-0.85%)
Sep 25, 2006 8.218 8.289 8.148 8.237 258,606 +0.02(+0.27%)
Sep 22, 2006 8.209 8.241 8.181 8.215 230,115 -0.02(-0.23%)
Sep 21, 2006 8.225 8.257 8.164 8.234 191,606 +0.01(+0.12%)
Sep 20, 2006 8.221 8.273 8.170 8.225 185,971 +0.05(+0.66%)
Sep 19, 2006 8.225 8.225 8.103 8.170 170,316 -0.07(-0.85%)
Sep 18, 2006 8.228 8.282 8.209 8.241 106,761 -0.02(-0.23%)
Sep 15, 2006 8.209 8.260 8.145 8.260 387,283 +0.05(+0.62%)
Sep 14, 2006 8.218 8.225 8.100 8.209 160,611 +0.01(+0.12%)
Sep 13, 2006 8.180 8.225 8.100 8.199 208,826 +0.04(+0.51%)
Sep 12, 2006 8.049 8.199 8.048 8.158 192,545 +0.13(+1.59%)
Sep 11, 2006 7.966 8.043 7.905 8.030 108,326 +0.06(+0.72%)
Sep 08, 2006 7.912 7.982 7.905 7.972 186,910 +0.05(+0.65%)
Sep 07, 2006 7.969 7.982 7.905 7.921 159,985 -0.05(-0.60%)
Sep 06, 2006 8.017 8.023 7.969 7.969 308,699 -0.11(-1.42%)
Sep 05, 2006 7.988 8.100 7.953 8.084 164,681 +0.08(+1.00%)
Sep 01, 2006 8.049 8.062 7.988 8.004 231,054 -0.03(-0.36%)
Aug 31, 2006 8.062 8.075 8.020 8.033 180,961 -0.03(-0.36%)
Aug 30, 2006 8.020 8.145 7.992 8.062 304,316 +0.05(+0.64%)
Aug 29, 2006 8.059 8.065 7.995 8.011 318,091 +0.03(+0.32%)
Aug 28, 2006 7.947 8.065 7.912 7.985 315,274 +0.00(+0.00%)
Aug 25, 2006 7.992 8.039 7.918 7.985 117,092 -0.01(-0.08%)
Aug 24, 2006 7.880 8.007 7.873 7.992 221,036 +0.10(+1.30%)
Aug 23, 2006 8.071 8.071 7.883 7.889 230,428 -0.18(-2.26%)
Aug 22, 2006 7.953 8.081 7.953 8.071 223,854 +0.07(+0.88%)
Aug 21, 2006 7.908 8.033 7.908 8.001 276,138 -0.04(-0.52%)
Aug 18, 2006 8.036 8.094 7.995 8.043 133,060 +0.04(+0.48%)
Aug 17, 2006 8.036 8.043 7.921 8.004 179,396 -0.03(-0.40%)
Aug 16, 2006 7.985 8.046 7.976 8.036 246,395 +0.10(+1.25%)
Aug 15, 2006 7.873 7.969 7.873 7.937 310,264 +0.15(+1.93%)
Aug 14, 2006 7.857 7.985 7.787 7.787 246,082 -0.01(-0.12%)
Aug 11, 2006 7.880 7.937 7.702 7.797 175,013 -0.11(-1.37%)
Aug 10, 2006 7.825 7.905 7.739 7.905 213,522 +0.04(+0.49%)
Aug 09, 2006 8.049 8.065 7.841 7.867 168,751 -0.14(-1.76%)
Aug 08, 2006 8.167 8.167 8.001 8.007 424,853 -0.17(-2.03%)
Aug 07, 2006 8.193 8.193 8.084 8.174 221,036 -0.00(-0.04%)
Aug 04, 2006 8.129 8.209 8.049 8.177 400,432 +0.17(+2.11%)
Aug 03, 2006 8.049 8.110 7.950 8.007 164,681 -0.26(-3.09%)
Aug 02, 2006 8.257 8.289 8.225 8.263 345,643 +0.05(+0.58%)
Aug 01, 2006 8.161 8.225 8.110 8.215 404,502 -0.02(-0.19%)
Jul 31, 2006 8.129 8.289 8.103 8.231 303,377 +0.08(+0.98%)
Jul 28, 2006 8.113 8.237 8.087 8.151 316,839 +0.09(+1.07%)
Jul 27, 2006 8.004 8.183 7.985 8.065 397,927 +0.06(+0.76%)
Jul 26, 2006 7.905 8.043 7.631 8.004 663,421 -0.21(-2.60%)
Jul 25, 2006 8.170 8.269 8.119 8.218 268,311 +0.04(+0.43%)
Jul 24, 2006 8.148 8.183 8.052 8.183 192,858 +0.09(+1.07%)
Jul 21, 2006 8.244 8.244 8.004 8.097 288,975 -0.13(-1.63%)
Jul 20, 2006 8.289 8.289 8.148 8.231 198,494 -0.06(-0.69%)
Jul 19, 2006 8.145 8.305 8.081 8.289 252,970 +0.11(+1.41%)
Jul 18, 2006 8.113 8.174 7.998 8.174 182,840 +0.09(+1.15%)
Jul 17, 2006 8.078 8.084 7.937 8.081 195,989 +0.08(+1.04%)
Jul 14, 2006 7.992 8.126 7.937 7.998 312,769 +0.01(+0.08%)
Jul 13, 2006 7.982 8.055 7.966 7.992 211,643 +0.01(+0.08%)
Jul 12, 2006 8.043 8.055 7.956 7.985 248,587 -0.04(-0.48%)
Jul 11, 2006 8.027 8.097 7.966 8.023 238,255 -0.01(-0.08%)
Jul 10, 2006 8.001 8.113 8.001 8.030 166,246 +0.00(+0.04%)
Jul 07, 2006 8.113 8.126 7.988 8.027 210,704 -0.08(-0.95%)
Jul 06, 2006 8.062 8.142 8.033 8.103 242,325 +0.06(+0.71%)
Jul 05, 2006 8.110 8.119 7.966 8.046 427,357 +0.02(+0.20%)
Jul 03, 2006 7.998 8.030 7.921 8.030 123,041 +0.03(+0.36%)
Jun 30, 2006 7.937 8.001 7.825 8.001 558,852 +0.10(+1.21%)
Jun 29, 2006 7.784 7.918 7.707 7.905 290,227 +0.15(+1.98%)
Jun 28, 2006 7.669 7.755 7.666 7.752 171,882 +0.07(+0.96%)
Jun 27, 2006 7.889 7.889 7.663 7.678 242,952 -0.17(-2.20%)
Jun 26, 2006 7.793 7.857 7.739 7.851 226,984 +0.09(+1.19%)
Jun 23, 2006 7.669 7.771 7.650 7.758 283,026 +0.10(+1.29%)
Jun 22, 2006 7.595 7.682 7.576 7.659 309,951 +0.06(+0.84%)
Jun 21, 2006 7.538 7.634 7.538 7.595 246,395 +0.05(+0.68%)
Jun 20, 2006 7.554 7.618 7.538 7.544 334,998 -0.01(-0.13%)
Jun 19, 2006 7.602 7.611 7.474 7.554 557,600 -0.05(-0.67%)
Jun 16, 2006 7.777 7.800 7.570 7.605 833,425 -0.16(-2.02%)
Jun 15, 2006 7.586 7.768 7.586 7.762 570,123 +0.18(+2.32%)
Jun 14, 2006 7.522 7.666 7.429 7.586 513,768 +0.06(+0.76%)
Jun 13, 2006 7.650 7.701 7.506 7.528 538,815 -0.14(-1.79%)
Jun 12, 2006 7.659 7.733 7.640 7.666 367,558 -0.00(-0.04%)
Jun 09, 2006 7.809 7.857 7.637 7.669 552,903 -0.11(-1.40%)
Jun 08, 2006 7.688 7.781 7.624 7.777 601,118 +0.06(+0.74%)
Jun 07, 2006 7.854 7.960 7.675 7.720 407,007 -0.10(-1.31%)
Jun 06, 2006 7.841 7.918 7.698 7.822 619,277 -0.02(-0.24%)
Jun 05, 2006 7.857 7.969 7.829 7.841 280,835 -0.02(-0.20%)
Jun 02, 2006 7.841 7.889 7.762 7.857 408,572 +0.05(+0.61%)
Jun 01, 2006 7.845 7.921 7.774 7.809 317,778 -0.00(-0.04%)
May 31, 2006 7.650 7.889 7.650 7.813 537,249 +0.18(+2.30%)
May 30, 2006 7.736 7.736 7.621 7.637 379,769 -0.13(-1.69%)
May 26, 2006 7.793 7.912 7.746 7.768 209,139 -0.01(-0.12%)
May 25, 2006 7.605 7.803 7.589 7.777 278,956 +0.19(+2.48%)
May 24, 2006 7.634 7.666 7.509 7.589 1,923,266 -0.06(-0.75%)
May 23, 2006 7.634 7.704 7.586 7.647 668,118 +0.06(+0.80%)
May 22, 2006 7.640 7.653 7.458 7.586 618,024 -0.05(-0.71%)
May 19, 2006 7.666 7.710 7.602 7.640 404,502 +0.01(+0.08%)
May 18, 2006 7.730 7.816 7.576 7.634 601,744 -0.08(-1.04%)
May 17, 2006 7.726 7.762 7.573 7.714 442,072 -0.08(-0.98%)
May 16, 2006 7.835 7.851 7.726 7.790 778,636 -0.04(-0.45%)
May 15, 2006 7.822 7.841 7.755 7.825 476,198 +0.00(+0.04%)
May 12, 2006 7.829 7.908 7.746 7.822 291,166 -0.02(-0.20%)
May 11, 2006 8.113 8.129 7.838 7.838 477,137 -0.25(-3.04%)
May 10, 2006 7.937 8.132 7.912 8.084 207,260 +0.18(+2.26%)
May 09, 2006 7.928 7.966 7.889 7.905 469,936 +0.03(+0.36%)
May 08, 2006 8.094 8.094 7.832 7.877 532,866 -0.22(-2.68%)
May 05, 2006 8.225 8.305 8.094 8.094 296,489 -0.01(-0.16%)
May 04, 2006 8.017 8.145 8.017 8.106 138,695 +0.12(+1.52%)
May 03, 2006 7.918 8.043 7.905 7.985 190,354 +0.06(+0.81%)
May 02, 2006 8.043 8.106 7.851 7.921 278,017 -0.12(-1.47%)
May 01, 2006 8.228 8.285 8.007 8.039 371,315 -0.23(-2.82%)
Apr 28, 2006 8.097 8.317 8.097 8.273 437,689 +0.13(+1.61%)
Apr 27, 2006 8.017 8.202 7.988 8.142 275,512 -0.13(-1.62%)
Apr 26, 2006 8.343 8.394 8.183 8.276 731,360 -0.04(-0.46%)
Apr 25, 2006 8.400 8.404 8.305 8.314 405,128 +0.00(+0.04%)
Apr 24, 2006 8.448 8.448 8.289 8.311 283,965 +0.01(+0.08%)
Apr 21, 2006 8.257 8.420 8.241 8.305 551,025 +0.15(+1.84%)
Apr 20, 2006 8.266 8.266 8.151 8.154 164,368 -0.09(-1.05%)
Apr 19, 2006 8.167 8.301 8.161 8.241 272,068 +0.08(+0.98%)
Apr 18, 2006 8.062 8.225 8.059 8.161 505,628 +0.12(+1.47%)
Apr 17, 2006 8.180 8.241 7.985 8.043 374,133 -0.14(-1.68%)
Apr 13, 2006 8.298 8.305 8.161 8.180 421,096 -0.12(-1.42%)
Apr 12, 2006 8.298 8.336 8.266 8.298 350,026 +0.00(+0.00%)
Apr 11, 2006 8.368 8.368 8.228 8.298 341,573 -0.05(-0.65%)
Apr 10, 2006 8.320 8.404 8.289 8.352 210,078 +0.03(+0.35%)
Apr 07, 2006 8.503 8.544 8.305 8.324 384,152 -0.17(-1.99%)
Apr 06, 2006 8.512 8.557 8.474 8.493 241,699 -0.01(-0.11%)
Apr 05, 2006 8.618 8.649 8.499 8.503 302,750 -0.06(-0.75%)
Apr 04, 2006 8.624 8.640 8.560 8.566 375,072 -0.04(-0.45%)
Apr 03, 2006 8.624 8.640 8.576 8.605 427,983 -0.02(-0.19%)
Mar 31, 2006 8.688 8.717 8.576 8.621 308,073 -0.04(-0.41%)
Mar 30, 2006 8.688 8.720 8.640 8.656 252,657 +0.04(+0.41%)
Mar 29, 2006 8.646 8.733 8.605 8.621 519,403 +0.00(+0.00%)
Mar 28, 2006 8.656 8.688 8.605 8.621 364,428 -0.03(-0.30%)
Mar 27, 2006 8.688 8.704 8.624 8.646 169,690 -0.01(-0.15%)
Mar 24, 2006 8.720 8.736 8.605 8.659 325,605 -0.03(-0.33%)
Mar 23, 2006 8.624 8.697 8.544 8.688 361,297 +0.19(+2.26%)
Mar 22, 2006 8.455 8.503 8.397 8.496 196,302 +0.03(+0.34%)
Mar 21, 2006 8.544 8.605 8.420 8.467 355,661 -0.10(-1.12%)
Mar 20, 2006 8.531 8.605 8.464 8.563 180,648 +0.02(+0.22%)
Mar 17, 2006 8.602 8.656 8.467 8.544 412,329 -0.04(-0.48%)
Mar 16, 2006 8.544 8.608 8.496 8.586 218,531 +0.04(+0.41%)
Mar 15, 2006 8.480 8.608 8.464 8.550 300,559 +0.03(+0.30%)
Mar 14, 2006 8.471 8.560 8.388 8.525 122,415 +0.01(+0.11%)
Mar 13, 2006 8.560 8.602 8.496 8.515 119,910 -0.01(-0.15%)
Mar 10, 2006 8.560 8.608 8.464 8.528 201,625 -0.05(-0.56%)
Mar 09, 2006 8.515 8.624 8.512 8.576 161,863 +0.06(+0.71%)
Mar 08, 2006 8.413 8.592 8.407 8.515 284,278 +0.10(+1.21%)
Mar 07, 2006 8.512 8.557 8.397 8.413 149,653 -0.08(-0.94%)
Mar 06, 2006 8.209 8.570 8.209 8.493 137,443 +0.07(+0.83%)
Mar 03, 2006 8.544 8.621 8.423 8.423 220,723 -0.13(-1.49%)
Mar 02, 2006 8.720 8.726 8.483 8.550 202,877 -0.17(-1.91%)
Mar 01, 2006 8.391 8.745 8.391 8.717 324,979 +0.31(+3.72%)
Feb 28, 2006 8.464 8.496 8.384 8.404 197,555 -0.06(-0.72%)
Feb 27, 2006 8.464 8.544 8.407 8.464 237,629 +0.02(+0.23%)
Feb 24, 2006 8.541 8.560 8.426 8.445 175,952 -0.13(-1.49%)
Feb 23, 2006 8.602 8.608 8.528 8.573 206,634 +0.00(+0.04%)
Feb 22, 2006 8.608 8.646 8.570 8.570 272,068 -0.04(-0.45%)
Feb 21, 2006 8.637 8.701 8.550 8.608 258,919 +0.00(+0.04%)
Feb 17, 2006 8.649 8.656 8.554 8.605 272,381 -0.04(-0.48%)
Feb 16, 2006 8.496 8.656 8.487 8.646 392,918 +0.19(+2.23%)
Feb 15, 2006 8.464 8.528 8.352 8.458 201,938 +0.03(+0.38%)
Feb 14, 2006 8.320 8.570 8.320 8.426 443,011 +0.12(+1.46%)
Feb 13, 2006 8.151 8.352 8.145 8.305 454,595 +0.16(+1.96%)
Feb 10, 2006 7.988 8.241 7.988 8.145 376,325 +0.16(+1.96%)
Feb 09, 2006 8.065 8.167 7.976 7.988 242,012 -0.06(-0.75%)
Feb 08, 2006 8.046 8.103 7.972 8.049 421,409 +0.04(+0.44%)
Feb 07, 2006 8.068 8.177 7.988 8.014 174,386 -0.08(-1.03%)
Feb 06, 2006 8.001 8.145 7.982 8.097 447,081 +0.13(+1.60%)
Feb 03, 2006 8.027 8.052 7.921 7.969 527,231 -0.12(-1.50%)
Feb 02, 2006 8.336 8.368 7.985 8.091 502,497 -0.25(-2.95%)
Feb 01, 2006 8.400 8.400 8.311 8.336 209,139 -0.05(-0.65%)
Jan 31, 2006 8.391 8.407 8.333 8.391 273,634 +0.00(+0.00%)
Jan 30, 2006 8.400 8.407 8.340 8.391 235,751 +0.01(+0.15%)
Jan 27, 2006 8.381 8.432 8.340 8.378 135,251 -0.00(-0.04%)
Jan 26, 2006 8.490 8.490 8.340 8.381 413,582 -0.11(-1.28%)
Jan 25, 2006 8.375 8.490 8.362 8.490 212,896 +0.07(+0.87%)
Jan 24, 2006 8.410 8.496 8.311 8.416 169,690 +0.01(+0.08%)
Jan 23, 2006 8.346 8.496 8.305 8.410 219,470 +0.06(+0.73%)
Jan 20, 2006 8.503 8.503 8.336 8.349 343,764 -0.10(-1.17%)
Jan 19, 2006 8.487 8.528 8.375 8.448 292,732 -0.12(-1.45%)
Jan 18, 2006 8.493 8.685 8.493 8.573 416,712 +0.06(+0.71%)
Jan 17, 2006 8.656 8.758 8.343 8.512 564,487 -0.13(-1.48%)
Jan 13, 2006 8.704 8.717 8.525 8.640 232,620 +0.02(+0.19%)
Jan 12, 2006 8.752 8.867 8.614 8.624 415,773 -0.08(-0.92%)
Jan 11, 2006 8.768 8.774 8.515 8.704 338,129 -0.06(-0.73%)
Jan 10, 2006 8.582 8.796 8.560 8.768 164,368 +0.12(+1.40%)
Jan 09, 2006 8.483 8.669 8.483 8.646 125,546 +0.15(+1.81%)
Jan 06, 2006 8.512 8.538 8.352 8.493 476,824 +0.01(+0.11%)
Jan 05, 2006 8.483 8.544 8.410 8.483 201,625 +0.01(+0.15%)
Jan 04, 2006 8.416 8.471 8.346 8.471 220,410 +0.03(+0.38%)
Jan 03, 2006 8.330 8.445 8.193 8.439 334,685 +0.16(+1.93%)
Dec 30, 2005 8.145 8.327 8.100 8.279 212,896 +0.10(+1.17%)
Dec 29, 2005 8.209 8.241 8.167 8.183 163,429 -0.05(-0.58%)
Dec 28, 2005 8.241 8.250 8.097 8.231 144,331 -0.03(-0.39%)
Dec 27, 2005 8.448 8.467 8.177 8.263 190,041 -0.20(-2.38%)
Dec 23, 2005 8.368 8.464 8.352 8.464 89,228 +0.06(+0.68%)
Dec 22, 2005 8.305 8.407 8.244 8.407 318,718 +0.13(+1.58%)
Dec 21, 2005 8.400 8.400 8.221 8.276 243,891 -0.02(-0.27%)
Dec 20, 2005 8.097 8.320 8.078 8.298 424,853 +0.19(+2.40%)
Dec 19, 2005 8.059 8.145 8.017 8.103 290,227 +0.04(+0.52%)
Dec 16, 2005 8.167 8.167 7.905 8.062 683,459 -0.10(-1.17%)
Dec 15, 2005 8.352 8.352 8.116 8.158 338,755 -0.22(-2.63%)
Dec 14, 2005 8.464 8.480 8.320 8.378 423,913 -0.09(-1.02%)
Dec 13, 2005 8.467 8.512 8.416 8.464 214,774 -0.03(-0.34%)
Dec 12, 2005 8.544 8.550 8.400 8.493 148,088 -0.03(-0.34%)
Dec 09, 2005 8.512 8.592 8.493 8.522 323,727 +0.03(+0.30%)
Dec 08, 2005 8.544 8.573 8.464 8.496 254,223 -0.02(-0.26%)
Dec 07, 2005 8.605 8.637 8.477 8.519 216,340 -0.09(-1.00%)
Dec 06, 2005 8.659 8.681 8.582 8.605 133,999 -0.04(-0.52%)
Dec 05, 2005 8.640 8.659 8.576 8.649 143,078 -0.03(-0.37%)
Dec 02, 2005 8.646 8.733 8.496 8.681 353,157 +0.04(+0.41%)
Dec 01, 2005 8.618 8.646 8.566 8.646 368,498 +0.03(+0.33%)
Nov 30, 2005 8.646 8.656 8.566 8.618 130,242 -0.05(-0.55%)
Nov 29, 2005 8.697 8.717 8.646 8.665 118,971 -0.02(-0.26%)
Nov 28, 2005 8.784 8.784 8.675 8.688 152,784 -0.09(-1.02%)
Nov 25, 2005 8.701 8.784 8.643 8.777 47,275 +0.07(+0.84%)
Nov 23, 2005 8.717 8.748 8.621 8.704 174,386 -0.01(-0.15%)
Nov 22, 2005 8.704 8.752 8.634 8.717 240,760 +0.01(+0.15%)
Nov 21, 2005 8.672 8.780 8.640 8.704 156,228 -0.04(-0.44%)
Nov 18, 2005 8.816 8.816 8.704 8.742 177,517 -0.01(-0.11%)
Nov 17, 2005 8.768 8.809 8.697 8.752 146,522 +0.01(+0.15%)
Nov 16, 2005 8.975 8.975 8.576 8.739 342,199 -0.17(-1.94%)
Nov 15, 2005 8.720 8.943 8.630 8.911 267,059 +0.22(+2.57%)
Nov 14, 2005 8.911 8.911 8.624 8.688 199,746 -0.19(-2.12%)
Nov 11, 2005 8.787 8.940 8.688 8.876 280,208 -0.04(-0.39%)
Nov 10, 2005 8.602 8.972 8.503 8.911 342,199 +0.31(+3.60%)
Nov 09, 2005 8.480 8.649 8.356 8.602 484,338 +0.13(+1.58%)
Nov 08, 2005 8.033 8.544 8.033 8.467 654,655 +0.39(+4.78%)
Nov 07, 2005 8.305 8.305 7.841 8.081 1,950,191 -0.67(-7.66%)
Nov 04, 2005 8.780 8.848 8.624 8.752 185,657 -0.03(-0.33%)
Nov 03, 2005 8.764 8.825 8.688 8.780 174,700 +0.05(+0.55%)
Nov 02, 2005 8.496 8.733 8.400 8.733 226,984 +0.25(+2.98%)
Nov 01, 2005 8.426 8.579 8.311 8.480 270,190 +0.06(+0.72%)
Oct 31, 2005 8.464 8.602 8.404 8.420 299,933 -0.03(-0.34%)
Oct 28, 2005 8.586 8.589 8.429 8.448 342,512 -0.13(-1.49%)
Oct 27, 2005 8.777 8.780 8.576 8.576 116,466 -0.20(-2.29%)
Oct 26, 2005 8.860 8.860 8.720 8.777 294,610 -0.10(-1.15%)
Oct 25, 2005 8.784 8.883 8.624 8.879 259,858 -0.05(-0.54%)
Oct 24, 2005 8.911 8.966 8.854 8.927 526,604 +0.14(+1.64%)
Oct 21, 2005 8.579 8.848 8.579 8.784 334,372 +0.17(+1.97%)
Oct 20, 2005 8.857 8.895 8.554 8.614 314,961 -0.23(-2.57%)
Oct 19, 2005 8.764 8.857 8.662 8.841 601,744 +0.08(+0.87%)
Oct 18, 2005 8.940 8.962 8.729 8.764 554,156 -0.17(-1.89%)
Oct 17, 2005 8.895 8.975 8.841 8.934 447,081 +0.03(+0.29%)
Oct 14, 2005 8.736 8.931 8.675 8.908 394,170 +0.25(+2.92%)
Oct 13, 2005 8.764 8.793 8.547 8.656 396,362 -0.11(-1.24%)
Oct 12, 2005 8.911 9.001 8.681 8.764 421,409 -0.18(-2.03%)
Oct 11, 2005 9.196 9.240 8.943 8.947 399,806 -0.25(-2.71%)
Oct 10, 2005 9.291 9.375 9.145 9.196 839,374 -0.13(-1.37%)
Oct 07, 2005 9.224 9.397 9.199 9.323 207,260 +0.10(+1.07%)
Oct 06, 2005 9.215 9.295 9.135 9.224 466,806 +0.01(+0.10%)
Oct 05, 2005 9.183 9.215 9.023 9.215 257,040 -0.02(-0.21%)
Oct 04, 2005 9.161 9.295 9.081 9.234 602,683 +0.07(+0.80%)
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.