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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 10.15 10.25 10.13 10.17 259,705 +0.04(+0.38%)
Jan 30, 2007 10.05 10.14 10.03 10.14 141,771 +0.08(+0.82%)
Jan 29, 2007 9.976 10.05 9.941 10.05 325,887 +0.11(+1.09%)
Jan 26, 2007 9.947 9.979 9.839 9.944 310,517 -0.00(-0.03%)
Jan 25, 2007 10.01 10.06 9.852 9.947 314,909 +0.00(+0.00%)
Jan 24, 2007 10.02 10.03 9.890 9.947 299,540 -0.04(-0.41%)
Jan 23, 2007 9.896 10.06 9.883 9.989 247,159 +0.09(+0.93%)
Jan 22, 2007 9.906 9.954 9.829 9.896 372,621 -0.04(-0.39%)
Jan 19, 2007 9.689 9.960 9.625 9.934 316,791 +0.21(+2.20%)
Jan 18, 2007 9.737 9.753 9.546 9.721 1,474,803 -0.01(-0.10%)
Jan 17, 2007 9.628 9.746 9.590 9.730 175,332 +0.04(+0.46%)
Jan 16, 2007 9.695 9.772 9.612 9.686 147,731 -0.01(-0.10%)
Jan 12, 2007 9.740 9.740 9.676 9.695 141,771 -0.03(-0.30%)
Jan 11, 2007 9.590 9.788 9.571 9.724 226,458 +0.18(+1.84%)
Jan 10, 2007 9.485 9.612 9.453 9.549 2,156,688 +0.00(+0.03%)
Jan 09, 2007 9.571 9.619 9.386 9.546 180,665 +0.01(+0.10%)
Jan 08, 2007 9.424 9.558 9.357 9.536 112,288 +0.11(+1.18%)
Jan 05, 2007 9.581 9.581 9.341 9.424 284,171 -0.20(-2.09%)
Jan 04, 2007 9.565 9.625 9.453 9.625 242,768 +0.10(+1.00%)
Jan 03, 2007 9.660 9.724 9.428 9.530 205,757 -0.06(-0.66%)
Dec 29, 2006 9.565 9.746 9.549 9.593 335,924 +0.04(+0.47%)
Dec 28, 2006 9.488 9.600 9.434 9.549 393,950 +0.07(+0.74%)
Dec 27, 2006 9.431 9.479 9.386 9.479 601,589 +0.04(+0.41%)
Dec 26, 2006 9.224 9.482 9.224 9.440 169,373 +0.22(+2.35%)
Dec 22, 2006 9.246 9.259 9.137 9.224 371,680 -0.04(-0.41%)
Dec 21, 2006 9.357 9.428 9.246 9.262 132,989 -0.06(-0.68%)
Dec 20, 2006 9.338 9.357 9.246 9.326 223,322 +0.02(+0.24%)
Dec 19, 2006 9.147 9.332 9.064 9.303 242,768 +0.15(+1.60%)
Dec 18, 2006 8.902 9.163 8.898 9.157 388,304 +0.23(+2.53%)
Dec 15, 2006 9.201 9.220 8.917 8.930 429,079 -0.28(-3.01%)
Dec 14, 2006 9.144 9.290 9.106 9.208 172,196 +0.06(+0.70%)
Dec 13, 2006 9.300 9.326 9.131 9.144 219,244 -0.08(-0.90%)
Dec 12, 2006 9.211 9.236 9.157 9.227 162,159 +0.03(+0.31%)
Dec 11, 2006 9.153 9.239 9.141 9.198 133,616 +0.06(+0.63%)
Dec 08, 2006 9.144 9.255 9.086 9.141 199,797 -0.04(-0.38%)
Dec 07, 2006 9.144 9.246 9.086 9.176 249,355 +0.01(+0.07%)
Dec 06, 2006 9.214 9.284 9.150 9.169 270,997 -0.10(-1.03%)
Dec 05, 2006 9.278 9.434 9.259 9.265 378,267 -0.04(-0.48%)
Dec 04, 2006 9.039 9.357 9.039 9.310 319,613 +0.31(+3.44%)
Dec 01, 2006 8.978 9.023 8.946 9.000 649,892 -0.00(-0.04%)
Nov 30, 2006 8.984 9.064 8.962 9.004 723,601 +0.02(+0.21%)
Nov 29, 2006 9.070 9.086 8.959 8.984 268,488 -0.02(-0.25%)
Nov 28, 2006 9.007 9.045 8.933 9.007 203,561 -0.08(-0.84%)
Nov 27, 2006 9.144 9.153 8.991 9.083 286,366 -0.07(-0.80%)
Nov 24, 2006 8.943 9.160 8.930 9.157 92,528 +0.18(+1.95%)
Nov 22, 2006 9.042 9.042 8.943 8.981 285,111 -0.02(-0.21%)
Nov 21, 2006 9.086 9.086 8.984 9.000 478,636 -0.07(-0.81%)
Nov 20, 2006 9.147 9.173 9.023 9.074 432,843 -0.08(-0.87%)
Nov 17, 2006 9.150 9.153 9.019 9.153 335,296 +0.08(+0.88%)
Nov 16, 2006 9.125 9.192 8.991 9.074 282,602 -0.05(-0.56%)
Nov 15, 2006 9.118 9.151 9.051 9.125 190,074 +0.01(+0.07%)
Nov 14, 2006 9.077 9.118 8.997 9.118 177,214 +0.06(+0.70%)
Nov 13, 2006 8.927 9.099 8.911 9.055 284,171 +0.13(+1.43%)
Nov 10, 2006 8.742 8.927 8.742 8.927 151,808 +0.17(+1.93%)
Nov 09, 2006 8.898 8.921 8.723 8.758 279,466 -0.16(-1.82%)
Nov 08, 2006 8.860 8.930 8.704 8.921 511,256 +0.03(+0.29%)
Nov 07, 2006 8.723 8.968 8.723 8.895 607,862 +0.22(+2.54%)
Nov 06, 2006 8.784 8.790 8.669 8.675 316,477 -0.30(-3.30%)
Nov 03, 2006 9.070 9.070 8.889 8.972 385,167 -0.05(-0.57%)
Nov 02, 2006 8.933 9.023 8.889 9.023 340,628 +0.10(+1.14%)
Nov 01, 2006 8.879 9.042 8.847 8.921 654,910 +0.06(+0.65%)
Oct 31, 2006 8.975 8.975 8.819 8.863 187,879 -0.03(-0.36%)
Oct 30, 2006 8.863 8.937 8.863 8.895 122,011 +0.06(+0.69%)
Oct 27, 2006 8.889 8.927 8.812 8.835 110,720 -0.05(-0.61%)
Oct 26, 2006 8.927 8.927 8.828 8.889 201,993 -0.01(-0.07%)
Oct 25, 2006 8.733 8.902 8.733 8.895 169,059 +0.16(+1.86%)
Oct 24, 2006 8.688 8.752 8.682 8.733 253,746 +0.04(+0.51%)
Oct 23, 2006 8.682 8.733 8.640 8.688 153,063 -0.02(-0.26%)
Oct 20, 2006 8.608 8.710 8.576 8.710 148,358 +0.14(+1.60%)
Oct 19, 2006 8.634 8.663 8.567 8.573 158,081 -0.09(-1.07%)
Oct 18, 2006 8.624 8.704 8.615 8.666 132,675 +0.07(+0.82%)
Oct 17, 2006 8.608 8.611 8.439 8.595 258,451 -0.07(-0.77%)
Oct 16, 2006 8.640 8.736 8.621 8.662 160,904 +0.05(+0.56%)
Oct 13, 2006 8.535 8.662 8.526 8.615 136,439 +0.06(+0.71%)
Oct 12, 2006 8.503 8.560 8.487 8.554 180,037 +0.09(+1.05%)
Oct 11, 2006 8.449 8.497 8.385 8.465 241,200 +0.01(+0.11%)
Oct 10, 2006 8.449 8.490 8.344 8.455 277,897 +0.01(+0.11%)
Oct 09, 2006 8.264 8.449 8.226 8.446 156,513 +0.16(+1.88%)
Oct 06, 2006 8.302 8.343 8.203 8.289 161,532 -0.01(-0.15%)
Oct 05, 2006 8.270 8.312 8.242 8.302 112,601 +0.04(+0.46%)
Oct 04, 2006 8.066 8.270 8.066 8.264 324,318 +0.17(+2.09%)
Oct 03, 2006 7.907 8.149 7.779 8.095 432,843 +0.09(+1.07%)
Oct 02, 2006 8.149 8.162 7.993 8.009 412,142 -0.14(-1.72%)
Sep 29, 2006 8.194 8.267 8.149 8.149 433,470 -0.03(-0.35%)
Sep 28, 2006 8.270 8.270 8.127 8.178 285,425 -0.08(-0.97%)
Sep 27, 2006 8.124 8.305 8.124 8.257 239,632 +0.11(+1.29%)
Sep 26, 2006 8.235 8.270 8.152 8.152 375,444 -0.07(-0.85%)
Sep 25, 2006 8.203 8.273 8.133 8.222 259,078 +0.02(+0.27%)
Sep 22, 2006 8.194 8.226 8.166 8.200 230,536 -0.02(-0.23%)
Sep 21, 2006 8.210 8.242 8.149 8.219 191,956 +0.01(+0.12%)
Sep 20, 2006 8.206 8.257 8.155 8.210 186,310 +0.05(+0.66%)
Sep 19, 2006 8.210 8.210 8.089 8.155 170,628 -0.07(-0.85%)
Sep 18, 2006 8.213 8.267 8.194 8.226 106,956 -0.02(-0.23%)
Sep 15, 2006 8.194 8.245 8.130 8.245 387,990 +0.05(+0.62%)
Sep 14, 2006 8.203 8.210 8.085 8.194 160,904 +0.01(+0.12%)
Sep 13, 2006 8.165 8.210 8.085 8.184 209,207 +0.04(+0.51%)
Sep 12, 2006 8.034 8.184 8.033 8.143 192,897 +0.13(+1.59%)
Sep 11, 2006 7.951 8.028 7.891 8.015 108,524 +0.06(+0.72%)
Sep 08, 2006 7.897 7.967 7.891 7.958 187,251 +0.05(+0.65%)
Sep 07, 2006 7.955 7.967 7.891 7.907 160,277 -0.05(-0.60%)
Sep 06, 2006 8.002 8.009 7.955 7.955 309,263 -0.11(-1.42%)
Sep 05, 2006 7.974 8.085 7.939 8.069 164,982 +0.08(+1.00%)
Sep 01, 2006 8.034 8.047 7.974 7.990 231,477 -0.03(-0.36%)
Aug 31, 2006 8.047 8.060 8.006 8.018 181,292 -0.03(-0.36%)
Aug 30, 2006 8.006 8.130 7.977 8.047 304,872 +0.05(+0.64%)
Aug 29, 2006 8.044 8.050 7.980 7.996 318,673 +0.03(+0.32%)
Aug 28, 2006 7.932 8.050 7.897 7.971 315,850 +0.00(+0.00%)
Aug 25, 2006 7.977 8.025 7.904 7.971 117,306 -0.01(-0.08%)
Aug 24, 2006 7.865 7.993 7.859 7.977 221,440 +0.10(+1.30%)
Aug 23, 2006 8.057 8.057 7.869 7.875 230,849 -0.18(-2.26%)
Aug 22, 2006 7.939 8.066 7.939 8.057 224,262 +0.07(+0.88%)
Aug 21, 2006 7.894 8.018 7.894 7.986 276,643 -0.04(-0.52%)
Aug 18, 2006 8.022 8.079 7.980 8.028 133,303 +0.04(+0.48%)
Aug 17, 2006 8.022 8.028 7.907 7.990 179,724 -0.03(-0.40%)
Aug 16, 2006 7.971 8.031 7.961 8.022 246,846 +0.10(+1.25%)
Aug 15, 2006 7.859 7.955 7.859 7.923 310,831 +0.15(+1.93%)
Aug 14, 2006 7.843 7.971 7.773 7.773 246,532 -0.01(-0.12%)
Aug 11, 2006 7.865 7.923 7.688 7.782 175,332 -0.11(-1.37%)
Aug 10, 2006 7.811 7.891 7.725 7.891 213,912 +0.04(+0.49%)
Aug 09, 2006 8.034 8.050 7.827 7.853 169,059 -0.14(-1.76%)
Aug 08, 2006 8.152 8.152 7.986 7.993 425,629 -0.17(-2.03%)
Aug 07, 2006 8.178 8.178 8.069 8.159 221,440 -0.00(-0.04%)
Aug 04, 2006 8.114 8.194 8.034 8.162 401,164 +0.17(+2.11%)
Aug 03, 2006 8.034 8.095 7.935 7.993 164,982 -0.26(-3.09%)
Aug 02, 2006 8.242 8.273 8.210 8.248 346,274 +0.05(+0.58%)
Aug 01, 2006 8.146 8.210 8.095 8.200 405,241 -0.02(-0.19%)
Jul 31, 2006 8.114 8.273 8.089 8.216 303,931 +0.08(+0.98%)
Jul 28, 2006 8.098 8.222 8.073 8.136 317,418 +0.09(+1.07%)
Jul 27, 2006 7.990 8.168 7.971 8.050 398,654 +0.06(+0.76%)
Jul 26, 2006 7.891 8.028 7.617 7.990 664,633 -0.21(-2.60%)
Jul 25, 2006 8.155 8.254 8.104 8.203 268,801 +0.04(+0.43%)
Jul 24, 2006 8.133 8.168 8.038 8.168 193,211 +0.09(+1.07%)
Jul 21, 2006 8.229 8.229 7.990 8.082 289,503 -0.13(-1.63%)
Jul 20, 2006 8.273 8.273 8.133 8.216 198,856 -0.06(-0.69%)
Jul 19, 2006 8.130 8.289 8.066 8.273 253,432 +0.11(+1.41%)
Jul 18, 2006 8.098 8.159 7.983 8.159 183,174 +0.09(+1.15%)
Jul 17, 2006 8.063 8.069 7.923 8.066 196,347 +0.08(+1.04%)
Jul 14, 2006 7.977 8.111 7.923 7.983 313,340 +0.01(+0.08%)
Jul 13, 2006 7.967 8.041 7.951 7.977 212,030 +0.01(+0.08%)
Jul 12, 2006 8.028 8.041 7.942 7.971 249,041 -0.04(-0.48%)
Jul 11, 2006 8.012 8.082 7.951 8.009 238,691 -0.01(-0.08%)
Jul 10, 2006 7.986 8.098 7.986 8.015 166,550 +0.00(+0.04%)
Jul 07, 2006 8.098 8.111 7.974 8.012 211,089 -0.08(-0.95%)
Jul 06, 2006 8.047 8.127 8.018 8.089 242,768 +0.06(+0.71%)
Jul 05, 2006 8.095 8.104 7.951 8.031 428,138 +0.02(+0.20%)
Jul 03, 2006 7.983 8.015 7.907 8.015 123,266 +0.03(+0.36%)
Jun 30, 2006 7.923 7.986 7.811 7.986 559,873 +0.10(+1.21%)
Jun 29, 2006 7.770 7.904 7.693 7.891 290,757 +0.15(+1.98%)
Jun 28, 2006 7.655 7.741 7.652 7.738 172,196 +0.07(+0.96%)
Jun 27, 2006 7.875 7.875 7.649 7.664 243,395 -0.17(-2.20%)
Jun 26, 2006 7.779 7.843 7.725 7.837 227,399 +0.09(+1.19%)
Jun 23, 2006 7.655 7.757 7.636 7.744 283,543 +0.10(+1.29%)
Jun 22, 2006 7.582 7.668 7.562 7.645 310,517 +0.06(+0.84%)
Jun 21, 2006 7.524 7.620 7.524 7.582 246,846 +0.05(+0.68%)
Jun 20, 2006 7.540 7.604 7.524 7.531 335,610 -0.01(-0.13%)
Jun 19, 2006 7.588 7.598 7.460 7.540 558,618 -0.05(-0.67%)
Jun 16, 2006 7.763 7.786 7.556 7.591 834,948 -0.16(-2.02%)
Jun 15, 2006 7.572 7.754 7.572 7.747 571,164 +0.18(+2.32%)
Jun 14, 2006 7.508 7.652 7.416 7.572 514,707 +0.06(+0.76%)
Jun 13, 2006 7.636 7.687 7.492 7.515 539,799 -0.14(-1.79%)
Jun 12, 2006 7.645 7.719 7.626 7.652 368,230 -0.00(-0.04%)
Jun 09, 2006 7.795 7.843 7.623 7.655 553,913 -0.11(-1.40%)
Jun 08, 2006 7.674 7.767 7.610 7.763 602,216 +0.06(+0.74%)
Jun 07, 2006 7.840 7.945 7.661 7.706 407,750 -0.10(-1.31%)
Jun 06, 2006 7.827 7.904 7.684 7.808 620,408 -0.02(-0.24%)
Jun 05, 2006 7.843 7.955 7.814 7.827 281,348 -0.02(-0.20%)
Jun 02, 2006 7.827 7.875 7.747 7.843 409,319 +0.05(+0.61%)
Jun 01, 2006 7.830 7.907 7.760 7.795 318,359 -0.00(-0.04%)
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%)
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.