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 -0.44 (-3.09%)
Official Closing 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 (%)
Sep 27, 2013 2.427 2.444 2.413 2.427 790,859 -0.01(-0.29%)
Sep 26, 2013 2.427 2.441 2.406 2.434 520,774 -0.00(-0.14%)
Sep 25, 2013 2.437 2.448 2.402 2.437 1,301,629 +0.00(+0.15%)
Sep 24, 2013 2.423 2.441 2.399 2.434 14,811,521 -0.14(-5.48%)
Sep 23, 2013 2.561 2.621 2.550 2.575 170,549 +0.02(+0.69%)
Sep 20, 2013 2.645 2.645 2.557 2.557 333,220 -0.07(-2.82%)
Sep 19, 2013 2.614 2.631 2.575 2.631 313,925 +0.02(+0.81%)
Sep 18, 2013 2.540 2.610 2.526 2.610 219,794 +0.05(+1.93%)
Sep 17, 2013 2.543 2.568 2.529 2.561 79,309 +0.03(+1.26%)
Sep 16, 2013 2.526 2.547 2.522 2.529 231,420 +0.00(+0.14%)
Sep 13, 2013 2.522 2.547 2.494 2.526 141,898 +0.01(+0.56%)
Sep 12, 2013 2.540 2.550 2.494 2.511 110,880 -0.02(-0.70%)
Sep 11, 2013 2.518 2.540 2.508 2.529 68,213 -0.01(-0.28%)
Sep 10, 2013 2.550 2.563 2.480 2.536 486,853 +0.01(+0.56%)
Sep 09, 2013 2.490 2.529 2.469 2.522 83,250 +0.05(+2.14%)
Sep 06, 2013 2.483 2.501 2.448 2.469 105,922 +0.01(+0.57%)
Sep 05, 2013 2.476 2.483 2.441 2.455 187,902 -0.01(-0.57%)
Sep 04, 2013 2.483 2.487 2.448 2.469 319,966 +0.00(+0.14%)
Sep 03, 2013 2.483 2.490 2.413 2.466 201,632 +0.04(+1.45%)
Aug 30, 2013 2.469 2.476 2.367 2.430 228,503 -0.05(-1.85%)
Aug 29, 2013 2.434 2.480 2.434 2.476 108,828 +0.05(+2.18%)
Aug 28, 2013 2.444 2.455 2.416 2.423 133,629 +0.00(+0.00%)
Aug 27, 2013 2.451 2.462 2.402 2.423 239,588 -0.05(-2.14%)
Aug 26, 2013 2.490 2.490 2.462 2.476 112,621 -0.03(-1.13%)
Aug 23, 2013 2.469 2.504 2.434 2.504 167,380 +0.05(+1.86%)
Aug 22, 2013 2.511 2.511 2.402 2.459 157,488 +0.04(+1.60%)
Aug 21, 2013 2.434 2.448 2.384 2.420 164,564 -0.01(-0.58%)
Aug 20, 2013 2.377 2.462 2.360 2.434 220,655 +0.08(+3.29%)
Aug 19, 2013 2.504 2.515 2.356 2.356 672,709 -0.17(-6.57%)
Aug 16, 2013 2.568 2.568 2.508 2.522 240,152 -0.05(-1.79%)
Aug 15, 2013 2.596 2.596 2.519 2.568 283,593 -0.04(-1.35%)
Aug 14, 2013 2.617 2.638 2.575 2.603 220,485 -0.01(-0.54%)
Aug 13, 2013 2.649 2.649 2.610 2.617 234,397 -0.04(-1.46%)
Aug 12, 2013 2.614 2.660 2.614 2.656 277,299 +0.04(+1.48%)
Aug 09, 2013 2.596 2.621 2.555 2.617 298,990 +0.00(+0.13%)
Aug 08, 2013 2.610 2.642 2.600 2.614 226,094 +0.04(+1.62%)
Aug 07, 2013 2.596 2.621 2.541 2.572 304,771 -0.04(-1.59%)
Aug 06, 2013 2.593 2.652 2.579 2.614 292,695 +0.01(+0.53%)
Aug 05, 2013 2.593 2.600 2.520 2.600 459,448 +0.03(+1.35%)
Aug 02, 2013 2.541 2.565 2.527 2.565 488,838 -0.04(-1.46%)
Aug 01, 2013 2.635 2.645 2.565 2.603 398,480 -0.01(-0.40%)
Jul 31, 2013 2.593 2.652 2.517 2.614 809,489 +0.03(+1.21%)
Jul 30, 2013 2.683 2.683 2.565 2.583 468,469 -0.08(-3.12%)
Jul 29, 2013 2.635 2.673 2.628 2.666 475,776 +0.01(+0.52%)
Jul 26, 2013 2.669 2.669 2.628 2.652 306,871 -0.01(-0.39%)
Jul 25, 2013 2.642 2.676 2.628 2.662 464,583 +0.03(+1.05%)
Jul 24, 2013 2.603 2.652 2.558 2.635 592,476 +0.03(+1.20%)
Jul 23, 2013 2.596 2.610 2.579 2.603 417,306 +0.02(+0.81%)
Jul 22, 2013 2.576 2.593 2.554 2.583 817,956 +0.00(+0.00%)
Jul 19, 2013 2.555 2.593 2.544 2.583 1,070,725 +0.02(+0.95%)
Jul 18, 2013 2.531 2.572 2.496 2.558 2,080,891 +0.06(+2.51%)
Jul 17, 2013 2.250 2.551 2.236 2.496 1,842,154 +0.23(+10.24%)
Jul 16, 2013 2.243 2.264 2.236 2.264 117,854 +0.00(+0.15%)
Jul 15, 2013 2.232 2.260 2.191 2.260 187,609 +0.04(+1.88%)
Jul 12, 2013 2.194 2.232 2.187 2.219 148,013 +0.02(+0.95%)
Jul 11, 2013 2.160 2.219 2.160 2.198 469,865 +0.04(+1.93%)
Jul 10, 2013 2.180 2.198 2.132 2.156 258,096 -0.04(-1.89%)
Jul 09, 2013 2.191 2.205 2.184 2.198 193,776 +0.01(+0.32%)
Jul 08, 2013 2.149 2.208 2.122 2.191 193,629 +0.05(+2.10%)
Jul 05, 2013 2.330 2.330 2.118 2.146 304,883 -0.06(-2.67%)
Jul 03, 2013 2.156 2.208 2.156 2.205 111,747 +0.01(+0.63%)
Jul 02, 2013 2.194 2.222 2.155 2.191 283,162 -0.03(-1.25%)
Jul 01, 2013 2.194 2.239 2.193 2.219 271,098 +0.04(+1.91%)
Jun 28, 2013 2.167 2.208 2.097 2.177 552,696 +0.01(+0.48%)
Jun 27, 2013 2.132 2.180 2.087 2.167 437,098 +0.06(+2.97%)
Jun 26, 2013 2.219 2.253 2.104 2.104 399,317 -0.11(-4.86%)
Jun 25, 2013 2.070 2.215 2.018 2.212 1,049,707 +0.18(+8.69%)
Jun 24, 2013 2.101 2.115 2.004 2.035 963,529 -0.12(-5.48%)
Jun 21, 2013 2.163 2.172 2.070 2.153 1,430,077 -0.02(-0.80%)
Jun 20, 2013 2.226 2.246 2.135 2.170 688,162 -0.07(-3.25%)
Jun 19, 2013 2.260 2.310 2.226 2.243 513,430 -0.03(-1.22%)
Jun 18, 2013 2.274 2.302 2.257 2.271 435,526 -0.01(-0.30%)
Jun 17, 2013 2.378 2.378 2.263 2.278 762,760 -0.07(-2.95%)
Jun 14, 2013 2.361 2.388 2.340 2.347 407,804 -0.02(-1.02%)
Jun 13, 2013 2.343 2.387 2.319 2.371 406,194 +0.04(+1.79%)
Jun 12, 2013 2.385 2.392 2.323 2.330 529,117 -0.05(-2.18%)
Jun 11, 2013 2.409 2.416 2.375 2.382 332,519 -0.06(-2.28%)
Jun 10, 2013 2.409 2.458 2.375 2.437 400,139 +0.03(+1.15%)
Jun 07, 2013 2.423 2.427 2.399 2.409 381,233 +0.00(+0.00%)
Jun 06, 2013 2.336 2.416 2.330 2.409 502,903 +0.07(+2.81%)
Jun 05, 2013 2.371 2.398 2.336 2.343 465,529 -0.03(-1.46%)
Jun 04, 2013 2.378 2.391 2.350 2.378 1,160,978 +0.01(+0.29%)
Jun 03, 2013 2.361 2.399 2.350 2.371 665,549 +0.02(+0.88%)
May 31, 2013 2.399 2.402 2.333 2.350 601,606 -0.06(-2.31%)
May 30, 2013 2.423 2.423 2.357 2.406 425,392 -0.02(-0.86%)
May 29, 2013 2.364 2.437 2.316 2.427 696,135 +0.04(+1.74%)
May 28, 2013 2.444 2.454 2.382 2.385 885,954 -0.05(-2.13%)
May 24, 2013 2.451 2.471 2.409 2.437 255,016 -0.04(-1.68%)
May 23, 2013 2.413 2.486 2.382 2.479 583,309 +0.04(+1.71%)
May 22, 2013 2.499 2.508 2.409 2.437 755,842 -0.07(-2.77%)
May 21, 2013 2.510 2.527 2.482 2.506 548,104 +0.00(+0.14%)
May 20, 2013 2.513 2.562 2.461 2.503 630,797 +0.00(+0.00%)
May 17, 2013 2.475 2.503 2.437 2.503 589,765 +0.06(+2.41%)
May 16, 2013 2.458 2.499 2.437 2.444 692,624 -0.04(-1.54%)
May 15, 2013 2.513 2.513 2.437 2.482 1,073,635 +0.00(+0.00%)
May 13, 2013 2.479 2.513 2.461 2.482 515,212 +0.01(+0.28%)
May 10, 2013 2.577 2.584 2.472 2.475 832,310 -0.09(-3.59%)
May 09, 2013 2.598 2.598 2.526 2.567 374,772 +0.00(+0.00%)
May 08, 2013 2.560 2.594 2.537 2.567 626,659 -0.02(-0.79%)
May 07, 2013 2.594 2.598 2.540 2.588 205,469 +0.00(+0.13%)
May 06, 2013 2.584 2.601 2.537 2.584 503,888 +0.05(+2.16%)
May 03, 2013 2.622 2.601 2.472 2.530 793,079 -0.04(-1.72%)
May 02, 2013 2.526 2.574 2.508 2.574 338,691 +0.05(+2.17%)
May 01, 2013 2.611 2.615 2.509 2.519 729,062 -0.11(-4.27%)
Apr 30, 2013 2.632 2.639 2.591 2.632 419,673 +0.02(+0.65%)
Apr 29, 2013 2.584 2.625 2.571 2.615 327,598 +0.05(+2.13%)
Apr 26, 2013 2.594 2.581 2.557 2.560 320,625 -0.02(-0.79%)
Apr 25, 2013 2.564 2.605 2.554 2.581 255,568 +0.03(+1.34%)
Apr 24, 2013 2.533 2.577 2.506 2.547 468,250 +0.03(+1.08%)
Apr 23, 2013 2.479 2.526 2.463 2.519 500,726 +0.06(+2.64%)
Apr 22, 2013 2.485 2.485 2.434 2.455 579,256 -0.01(-0.42%)
Apr 19, 2013 2.475 2.485 2.448 2.465 709,838 +0.04(+1.54%)
Apr 18, 2013 2.526 2.526 2.421 2.427 787,658 -0.06(-2.60%)
Apr 17, 2013 2.533 2.547 2.458 2.492 739,264 -0.07(-2.66%)
Apr 16, 2013 2.540 2.615 2.540 2.560 556,040 +0.03(+1.21%)
Apr 15, 2013 2.646 2.663 2.521 2.530 765,216 -0.12(-4.38%)
Apr 12, 2013 2.710 2.717 2.642 2.646 335,529 -0.05(-2.02%)
Apr 11, 2013 2.697 2.717 2.697 2.700 265,317 -0.02(-0.75%)
Apr 10, 2013 2.697 2.727 2.683 2.721 285,724 +0.01(+0.50%)
Apr 09, 2013 2.727 2.755 2.707 2.707 327,187 -0.02(-0.63%)
Apr 08, 2013 2.697 2.724 2.679 2.724 575,422 +0.04(+1.65%)
Apr 05, 2013 2.687 2.690 2.642 2.680 565,417 -0.01(-0.25%)
Apr 04, 2013 2.659 2.690 2.652 2.687 939,928 +0.03(+1.03%)
Apr 03, 2013 2.707 2.717 2.649 2.659 864,994 -0.04(-1.64%)
Apr 02, 2013 2.659 2.704 2.646 2.704 1,497,359 +0.03(+1.28%)
Apr 01, 2013 2.680 2.680 2.642 2.669 669,542 -0.00(-0.13%)
Mar 28, 2013 2.669 2.680 2.649 2.673 1,515,172 +0.01(+0.38%)
Mar 27, 2013 2.659 2.673 2.642 2.663 678,236 -0.01(-0.38%)
Mar 26, 2013 2.649 2.673 2.625 2.673 1,179,569 +0.06(+2.22%)
Mar 25, 2013 2.642 2.669 2.605 2.615 2,942,886 +0.01(+0.52%)
Mar 22, 2013 2.659 2.687 2.591 2.601 16,461,997 -0.20(-7.29%)
Mar 21, 2013 2.782 2.847 2.782 2.806 466,085 +0.03(+1.11%)
Mar 20, 2013 2.762 2.789 2.755 2.775 371,537 +0.01(+0.25%)
Mar 19, 2013 2.813 2.843 2.758 2.768 501,638 -0.03(-1.22%)
Mar 18, 2013 2.792 2.809 2.744 2.802 542,735 +0.00(+0.12%)
Mar 15, 2013 2.796 2.932 2.758 2.799 2,171,964 -0.02(-0.73%)
Mar 14, 2013 2.854 2.854 2.813 2.819 550,384 -0.01(-0.48%)
Mar 13, 2013 2.854 2.857 2.819 2.833 828,025 +0.00(+0.00%)
Mar 12, 2013 2.864 2.874 2.727 2.833 6,653,500 -0.02(-0.60%)
Mar 11, 2013 2.796 2.860 2.785 2.850 463,331 +0.05(+1.83%)
Mar 08, 2013 2.837 2.850 2.796 2.799 441,229 +0.00(+0.00%)
Mar 07, 2013 2.751 2.806 2.751 2.799 246,695 +0.05(+1.86%)
Mar 06, 2013 2.854 2.857 2.727 2.748 2,647,738 -0.10(-3.47%)
Mar 05, 2013 2.779 2.865 2.779 2.847 1,041,094 +0.09(+3.09%)
Mar 04, 2013 2.707 2.796 2.697 2.762 834,598 +0.07(+2.53%)
Mar 01, 2013 2.642 2.698 2.608 2.693 719,280 +0.03(+1.28%)
Feb 28, 2013 2.616 2.689 2.609 2.659 1,500,202 +0.00(+0.13%)
Feb 27, 2013 2.545 2.673 2.515 2.656 522,377 +0.13(+5.05%)
Feb 26, 2013 2.629 2.629 2.518 2.528 891,112 -0.10(-3.71%)
Feb 25, 2013 2.619 2.659 2.602 2.626 476,856 +0.02(+0.64%)
Feb 22, 2013 2.589 2.622 2.575 2.609 245,775 +0.04(+1.44%)
Feb 21, 2013 2.676 2.676 2.471 2.572 999,424 -0.12(-4.49%)
Feb 20, 2013 2.659 2.726 2.653 2.693 699,672 +0.05(+1.78%)
Feb 19, 2013 2.602 2.666 2.562 2.646 7,089,091 +0.06(+2.34%)
Feb 15, 2013 2.434 2.602 2.434 2.585 1,111,319 +0.10(+3.91%)
Feb 14, 2013 2.438 2.515 2.401 2.488 820,565 +0.06(+2.63%)
Feb 13, 2013 2.448 2.448 2.407 2.424 361,917 -0.03(-1.10%)
Feb 12, 2013 2.421 2.458 2.397 2.451 377,622 +0.04(+1.81%)
Feb 11, 2013 2.407 2.411 2.377 2.407 429,677 +0.01(+0.28%)
Feb 08, 2013 2.397 2.411 2.381 2.401 373,408 +0.00(+0.14%)
Feb 07, 2013 2.434 2.434 2.374 2.397 386,852 -0.02(-0.97%)
Feb 06, 2013 2.387 2.428 2.387 2.421 332,322 +0.05(+1.98%)
Feb 04, 2013 2.364 2.394 2.354 2.374 277,325 +0.00(+0.00%)
Feb 01, 2013 2.391 2.394 2.360 2.374 175,538 -0.02(-0.84%)
Jan 31, 2013 2.384 2.407 2.345 2.394 287,772 +0.01(+0.56%)
Jan 30, 2013 2.330 2.394 2.327 2.381 277,411 +0.00(+0.00%)
Jan 29, 2013 2.310 2.397 2.301 2.381 487,542 +0.03(+1.14%)
Jan 28, 2013 2.391 2.407 2.300 2.354 700,056 -0.04(-1.54%)
Jan 25, 2013 2.401 2.417 2.377 2.391 349,653 +0.00(+0.00%)
Jan 24, 2013 2.384 2.414 2.365 2.391 331,771 +0.02(+0.85%)
Jan 23, 2013 2.407 2.407 2.350 2.370 774,484 -0.02(-0.84%)
Jan 22, 2013 2.404 2.418 2.381 2.391 684,084 -0.01(-0.56%)
Jan 18, 2013 2.421 2.431 2.387 2.404 743,430 -0.00(-0.14%)
Jan 17, 2013 2.354 2.468 2.354 2.407 1,340,038 +0.04(+1.85%)
Jan 16, 2013 2.397 2.397 2.350 2.364 376,514 -0.03(-1.12%)
Jan 15, 2013 2.337 2.416 2.314 2.391 494,503 +0.06(+2.45%)
Jan 14, 2013 2.297 2.434 2.263 2.334 1,496,885 +0.02(+1.02%)
Jan 11, 2013 2.250 2.313 2.250 2.310 649,955 +0.06(+2.69%)
Jan 10, 2013 2.270 2.270 2.236 2.250 386,164 -0.01(-0.30%)
Jan 09, 2013 2.260 2.292 2.253 2.256 569,461 +0.00(+0.00%)
Jan 08, 2013 2.199 2.283 2.199 2.256 510,306 +0.05(+2.44%)
Jan 07, 2013 2.216 2.266 2.149 2.203 1,036,045 +0.00(+0.00%)
Jan 04, 2013 2.082 2.310 2.065 2.203 950,904 +0.12(+5.81%)
Jan 03, 2013 2.028 2.115 2.011 2.082 658,578 +0.05(+2.65%)
Jan 02, 2013 2.021 2.058 2.004 2.028 724,809 +0.02(+0.83%)
Dec 31, 2012 2.008 2.058 1.998 2.011 831,826 -0.00(-0.17%)
Dec 28, 2012 2.018 2.035 2.008 2.015 133,011 -0.02(-1.15%)
Dec 27, 2012 2.045 2.045 2.015 2.038 114,917 +0.01(+0.33%)
Dec 26, 2012 2.015 2.038 2.004 2.031 179,204 +0.03(+1.34%)
Dec 24, 2012 1.991 2.015 1.986 2.004 110,697 +0.00(+0.00%)
Dec 21, 2012 2.055 2.088 2.004 2.004 421,963 -0.03(-1.32%)
Dec 20, 2012 2.011 2.045 2.005 2.031 453,393 +0.04(+1.85%)
Dec 19, 2012 1.988 2.028 1.988 1.994 858,124 +0.03(+1.54%)
Dec 18, 2012 1.937 1.978 1.923 1.964 555,609 +0.03(+1.56%)
Dec 17, 2012 1.914 1.964 1.900 1.934 795,636 +0.03(+1.77%)
Dec 14, 2012 1.917 1.921 1.890 1.900 305,464 -0.01(-0.70%)
Dec 13, 2012 1.897 1.931 1.857 1.914 999,037 +0.04(+1.97%)
Dec 12, 2012 1.780 1.900 1.776 1.877 2,713,270 +0.11(+6.27%)
Dec 11, 2012 1.706 1.769 1.706 1.766 370,572 +0.06(+3.54%)
Dec 10, 2012 1.739 1.739 1.699 1.706 377,288 -0.03(-1.55%)
Dec 07, 2012 1.722 1.733 1.706 1.733 334,946 +0.01(+0.78%)
Dec 06, 2012 1.729 1.743 1.719 1.719 103,129 -0.01(-0.58%)
Dec 05, 2012 1.742 1.743 1.726 1.729 79,946 -0.02(-0.96%)
Dec 04, 2012 1.759 1.759 1.733 1.746 76,637 -0.04(-2.07%)
Nov 30, 2012 1.763 1.783 1.739 1.783 296,177 +0.04(+2.12%)
Nov 29, 2012 1.753 1.763 1.733 1.746 372,708 +0.02(+1.17%)
Nov 28, 2012 1.736 1.746 1.722 1.726 140,010 -0.02(-0.96%)
Nov 27, 2012 1.746 1.766 1.725 1.743 194,748 -0.01(-0.76%)
Nov 26, 2012 1.749 1.783 1.736 1.756 334,052 +0.01(+0.58%)
Nov 23, 2012 1.733 1.756 1.733 1.746 93,369 +0.01(+0.39%)
Nov 21, 2012 1.726 1.753 1.716 1.739 328,316 +0.03(+1.77%)
Nov 20, 2012 1.692 1.716 1.679 1.709 225,719 +0.00(+0.20%)
Nov 19, 2012 1.722 1.749 1.679 1.706 390,691 +0.01(+0.79%)
Nov 16, 2012 1.625 1.722 1.585 1.692 716,238 +0.05(+3.07%)
Nov 15, 2012 1.685 1.685 1.629 1.642 897,593 -0.02(-1.38%)
Nov 14, 2012 1.708 1.747 1.665 1.665 526,313 -0.06(-3.24%)
Nov 13, 2012 1.744 1.804 1.721 1.721 645,546 -0.04(-2.24%)
Nov 12, 2012 1.773 1.809 1.750 1.760 281,239 -0.01(-0.37%)
Nov 09, 2012 1.744 1.786 1.744 1.767 293,777 +0.04(+2.28%)
Nov 08, 2012 1.744 1.744 1.727 1.727 355,572 -0.01(-0.38%)
Nov 07, 2012 1.770 1.773 1.727 1.734 535,668 -0.05(-2.58%)
Nov 06, 2012 1.777 1.809 1.770 1.780 491,508 +0.00(+0.18%)
Nov 05, 2012 1.819 1.819 1.767 1.777 412,391 -0.02(-0.92%)
Nov 02, 2012 1.829 1.829 1.747 1.793 683,697 -0.03(-1.80%)
Nov 01, 2012 1.816 1.829 1.796 1.826 196,090 +0.02(+1.09%)
Oct 31, 2012 1.786 1.809 1.786 1.806 120,499 +0.03(+1.85%)
Oct 26, 2012 1.793 1.773 1.773 1.773 264,636 -0.01(-0.55%)
Oct 25, 2012 1.806 1.806 1.773 1.783 193,876 -0.01(-0.55%)
Oct 24, 2012 1.793 1.806 1.773 1.793 281,949 +0.02(+1.30%)
Oct 23, 2012 1.803 1.803 1.767 1.770 361,243 -0.04(-2.00%)
Oct 19, 2012 1.829 1.829 1.799 1.806 411,045 -0.02(-1.08%)
Oct 18, 2012 1.822 1.827 1.813 1.826 448,323 +0.00(+0.18%)
Oct 17, 2012 1.822 1.836 1.813 1.822 431,275 -0.00(-0.18%)
Oct 16, 2012 1.836 1.836 1.806 1.826 635,570 +0.01(+0.36%)
Oct 15, 2012 1.872 1.872 1.806 1.819 546,041 -0.04(-1.95%)
Oct 12, 2012 1.872 1.888 1.839 1.855 400,244 -0.02(-0.88%)
Oct 11, 2012 1.868 1.882 1.855 1.872 389,585 +0.00(+0.18%)
Oct 10, 2012 1.872 1.878 1.822 1.868 942,445 +0.00(+0.00%)
Oct 09, 2012 1.891 1.891 1.855 1.868 502,079 -0.02(-1.04%)
Oct 08, 2012 1.859 1.891 1.859 1.888 1,649,205 +0.02(+0.88%)
Oct 05, 2012 1.875 1.888 1.857 1.872 11,199,568 -0.11(-5.79%)
Oct 04, 2012 2.006 2.016 1.964 1.987 172,565 -0.00(-0.16%)
Oct 03, 2012 2.003 2.010 1.970 1.990 85,268 -0.02(-0.98%)
Oct 02, 2012 2.016 2.029 1.954 2.010 233,641 +0.01(+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.