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: 7:00 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 30, 2015 2.778 2.802 2.771 2.774 174,643 -0.02(-0.71%)
Jan 29, 2015 2.790 2.794 2.762 2.794 167,148 +0.01(+0.43%)
Jan 28, 2015 2.750 2.802 2.750 2.782 200,035 +0.02(+0.58%)
Jan 27, 2015 2.730 2.778 2.730 2.766 160,002 +0.01(+0.29%)
Jan 26, 2015 2.750 2.758 2.722 2.758 377,830 +0.04(+1.32%)
Jan 23, 2015 2.758 2.766 2.722 2.722 168,489 -0.04(-1.30%)
Jan 22, 2015 2.734 2.774 2.730 2.758 260,103 +0.03(+1.02%)
Jan 21, 2015 2.738 2.750 2.730 2.730 185,074 -0.02(-0.58%)
Jan 20, 2015 2.754 2.778 2.722 2.746 899,651 -0.02(-0.58%)
Jan 16, 2015 2.722 2.770 2.714 2.762 1,150,571 +0.03(+1.17%)
Jan 15, 2015 2.738 2.754 2.722 2.730 65,755 -0.02(-0.73%)
Jan 14, 2015 2.714 2.754 2.706 2.750 155,425 +0.04(+1.32%)
Jan 13, 2015 2.754 2.778 2.710 2.714 368,524 -0.04(-1.59%)
Jan 12, 2015 2.802 2.802 2.754 2.758 260,684 -0.02(-0.86%)
Jan 09, 2015 2.794 2.810 2.774 2.782 228,472 -0.01(-0.43%)
Jan 08, 2015 2.842 2.862 2.766 2.794 613,211 -0.05(-1.69%)
Jan 07, 2015 2.798 2.850 2.782 2.842 410,055 +0.05(+1.71%)
Jan 06, 2015 2.798 2.826 2.762 2.794 384,533 -0.00(-0.14%)
Jan 05, 2015 2.726 2.798 2.718 2.798 326,420 +0.07(+2.64%)
Jan 02, 2015 2.702 2.730 2.698 2.726 169,860 +0.02(+0.89%)
Dec 31, 2014 2.702 2.702 2.702 2.702 239,790 -0.01(-0.44%)
Dec 30, 2014 2.710 2.722 2.698 2.714 270,569 +0.02(+0.59%)
Dec 29, 2014 2.678 2.710 2.678 2.698 287,527 +0.03(+1.05%)
Dec 26, 2014 2.686 2.698 2.614 2.670 453,724 -0.01(-0.30%)
Dec 24, 2014 2.710 2.678 2.678 2.678 85,191 -0.02(-0.89%)
Dec 23, 2014 2.698 2.720 2.686 2.702 159,479 -0.01(-0.44%)
Dec 22, 2014 2.670 2.714 2.670 2.714 276,304 +0.06(+2.26%)
Dec 19, 2014 2.674 2.750 2.629 2.654 1,576,432 -0.02(-0.89%)
Dec 18, 2014 2.678 2.694 2.654 2.678 286,785 +0.01(+0.45%)
Dec 17, 2014 2.666 2.706 2.650 2.666 196,597 +0.00(+0.15%)
Dec 16, 2014 2.658 2.714 2.658 2.662 190,646 +0.00(+0.00%)
Dec 15, 2014 2.702 2.702 2.650 2.662 286,941 -0.02(-0.89%)
Dec 12, 2014 2.694 2.718 2.674 2.686 339,760 -0.02(-0.59%)
Dec 11, 2014 2.646 2.714 2.638 2.702 363,390 +0.05(+1.96%)
Dec 10, 2014 2.694 2.702 2.650 2.650 179,814 -0.04(-1.63%)
Dec 09, 2014 2.646 2.698 2.638 2.694 136,662 +0.04(+1.66%)
Dec 08, 2014 2.682 2.686 2.638 2.650 192,145 -0.04(-1.48%)
Dec 05, 2014 2.714 2.726 2.678 2.690 319,557 -0.04(-1.32%)
Dec 04, 2014 2.734 2.750 2.714 2.726 249,895 +0.01(+0.44%)
Dec 03, 2014 2.750 2.758 2.702 2.714 310,246 -0.06(-2.02%)
Dec 02, 2014 2.762 2.774 2.729 2.770 186,790 +0.01(+0.29%)
Dec 01, 2014 2.770 2.774 2.746 2.762 283,493 +0.00(+0.14%)
Nov 28, 2014 2.746 2.766 2.746 2.758 127,021 +0.00(+0.15%)
Nov 26, 2014 2.706 2.754 2.754 2.754 195,189 +0.05(+1.92%)
Nov 25, 2014 2.714 2.730 2.702 2.702 115,597 +0.01(+0.44%)
Nov 24, 2014 2.706 2.718 2.686 2.690 66,076 +0.00(+0.15%)
Nov 21, 2014 2.698 2.706 2.682 2.686 65,718 +0.00(+0.15%)
Nov 20, 2014 2.698 2.718 2.682 2.682 189,441 -0.02(-0.88%)
Nov 19, 2014 2.750 2.750 2.706 2.706 65,998 -0.02(-0.88%)
Nov 18, 2014 2.710 2.758 2.702 2.730 143,317 +0.01(+0.44%)
Nov 17, 2014 2.774 2.774 2.707 2.718 206,725 -0.04(-1.45%)
Nov 14, 2014 2.766 2.781 2.742 2.758 207,224 -0.00(-0.14%)
Nov 13, 2014 2.742 2.773 2.711 2.762 254,262 +0.02(+0.71%)
Nov 12, 2014 2.742 2.801 2.707 2.742 225,648 +0.00(+0.00%)
Nov 11, 2014 2.754 2.813 2.730 2.742 809,885 -0.01(-0.28%)
Nov 10, 2014 2.703 2.750 2.679 2.750 355,579 +0.05(+2.03%)
Nov 07, 2014 2.628 2.723 2.593 2.695 201,802 +0.10(+3.93%)
Nov 06, 2014 2.585 2.605 2.570 2.593 141,140 +0.03(+1.07%)
Nov 05, 2014 2.601 2.601 2.553 2.566 106,703 -0.02(-0.76%)
Nov 04, 2014 2.601 2.605 2.550 2.585 102,394 -0.02(-0.60%)
Nov 03, 2014 2.656 2.656 2.601 2.601 67,533 -0.04(-1.34%)
Oct 31, 2014 2.687 2.687 2.601 2.636 141,801 -0.04(-1.46%)
Oct 30, 2014 2.558 2.683 2.546 2.676 324,093 +0.10(+3.96%)
Oct 29, 2014 2.597 2.605 2.546 2.574 147,997 -0.03(-1.20%)
Oct 28, 2014 2.597 2.621 2.582 2.605 126,099 +0.03(+1.06%)
Oct 27, 2014 2.589 2.582 2.582 2.578 111,428 -0.00(-0.15%)
Oct 24, 2014 2.605 2.621 2.582 2.582 115,191 -0.04(-1.35%)
Oct 23, 2014 2.601 2.625 2.589 2.617 112,355 +0.02(+0.75%)
Oct 22, 2014 2.574 2.621 2.574 2.597 191,537 +0.03(+1.07%)
Oct 21, 2014 2.589 2.589 2.566 2.570 166,676 +0.00(+0.15%)
Oct 20, 2014 2.523 2.578 2.523 2.566 188,326 +0.04(+1.39%)
Oct 17, 2014 2.550 2.585 2.519 2.531 219,748 -0.02(-0.92%)
Oct 16, 2014 2.476 2.534 2.476 2.554 156,633 +0.03(+1.24%)
Oct 15, 2014 2.546 2.570 2.476 2.523 281,684 -0.04(-1.53%)
Oct 14, 2014 2.562 2.585 2.550 2.562 114,109 +0.00(+0.15%)
Oct 13, 2014 2.546 2.601 2.546 2.558 194,915 -0.00(-0.15%)
Oct 10, 2014 2.582 2.589 2.550 2.562 135,907 -0.02(-0.76%)
Oct 09, 2014 2.597 2.625 2.570 2.582 99,323 -0.02(-0.90%)
Oct 08, 2014 2.589 2.632 2.546 2.605 338,761 +0.02(+0.91%)
Oct 07, 2014 2.593 2.593 2.570 2.582 132,310 -0.01(-0.30%)
Oct 06, 2014 2.601 2.605 2.570 2.589 101,784 +0.01(+0.30%)
Oct 03, 2014 2.601 2.609 2.566 2.582 181,727 -0.02(-0.75%)
Oct 02, 2014 2.621 2.636 2.589 2.601 114,722 -0.01(-0.45%)
Oct 01, 2014 2.628 2.640 2.589 2.613 240,145 -0.03(-1.04%)
Sep 30, 2014 2.621 2.652 2.589 2.640 484,959 +0.02(+0.60%)
Sep 29, 2014 2.613 2.632 2.601 2.625 359,896 -0.00(-0.15%)
Sep 26, 2014 2.605 2.644 2.589 2.628 303,283 +0.02(+0.90%)
Sep 25, 2014 2.644 2.664 2.605 2.605 124,300 -0.04(-1.63%)
Sep 24, 2014 2.660 2.672 2.625 2.648 189,028 +0.00(+0.00%)
Sep 23, 2014 2.609 2.667 2.609 2.648 459,825 +0.02(+0.90%)
Sep 22, 2014 2.711 2.711 2.605 2.625 169,961 -0.12(-4.29%)
Sep 19, 2014 2.613 2.742 2.605 2.742 872,209 +0.13(+4.95%)
Sep 18, 2014 2.644 2.644 2.586 2.613 338,350 -0.04(-1.33%)
Sep 17, 2014 2.672 2.683 2.644 2.648 206,292 -0.02(-0.73%)
Sep 16, 2014 2.679 2.703 2.668 2.668 160,935 -0.00(-0.15%)
Sep 15, 2014 2.664 2.687 2.664 2.672 242,996 -0.00(-0.15%)
Sep 12, 2014 2.664 2.695 2.664 2.676 1,013,623 -0.02(-0.58%)
Sep 11, 2014 2.660 2.695 2.656 2.691 277,911 +0.04(+1.48%)
Sep 10, 2014 2.687 2.687 2.648 2.652 312,851 -0.04(-1.46%)
Sep 09, 2014 2.715 2.715 2.691 2.691 146,501 -0.01(-0.43%)
Sep 08, 2014 2.730 2.730 2.703 2.703 62,395 -0.02(-0.58%)
Sep 05, 2014 2.711 2.728 2.708 2.719 137,592 +0.02(+0.87%)
Sep 04, 2014 2.723 2.730 2.699 2.695 204,873 -0.03(-1.01%)
Sep 03, 2014 2.742 2.758 2.723 2.723 528,742 -0.02(-0.57%)
Sep 02, 2014 2.742 2.746 2.734 2.738 156,539 +0.00(+0.00%)
Aug 29, 2014 2.734 2.738 2.738 2.738 132,234 +0.01(+0.29%)
Aug 28, 2014 2.715 2.742 2.715 2.730 211,492 -0.00(-0.14%)
Aug 27, 2014 2.738 2.742 2.719 2.734 142,879 +0.01(+0.29%)
Aug 26, 2014 2.746 2.750 2.721 2.726 439,025 -0.01(-0.29%)
Aug 25, 2014 2.723 2.750 2.707 2.734 468,568 +0.00(+0.00%)
Aug 22, 2014 2.738 2.738 2.719 2.734 404,480 +0.00(+0.00%)
Aug 21, 2014 2.703 2.734 2.703 2.734 388,137 +0.02(+0.72%)
Aug 20, 2014 2.719 2.730 2.711 2.715 263,766 -0.00(-0.14%)
Aug 19, 2014 2.734 2.734 2.711 2.719 94,404 +0.00(+0.00%)
Aug 18, 2014 2.730 2.734 2.719 2.719 221,022 +0.01(+0.43%)
Aug 15, 2014 2.730 2.730 2.707 2.707 199,796 +0.00(+0.15%)
Aug 14, 2014 2.707 2.723 2.703 2.703 238,751 -0.01(-0.29%)
Aug 13, 2014 2.699 2.729 2.683 2.711 407,130 +0.03(+1.17%)
Aug 12, 2014 2.722 2.722 2.679 2.679 483,917 -0.03(-1.27%)
Aug 11, 2014 2.722 2.729 2.695 2.714 471,987 +0.03(+1.29%)
Aug 08, 2014 2.660 2.676 2.660 2.679 115,102 +0.02(+0.58%)
Aug 07, 2014 2.679 2.691 2.660 2.664 141,963 -0.02(-0.86%)
Aug 06, 2014 2.691 2.714 2.672 2.687 144,770 +0.00(+0.00%)
Aug 05, 2014 2.672 2.695 2.660 2.687 303,857 -0.00(-0.14%)
Aug 04, 2014 2.733 2.733 2.668 2.691 793,573 -0.01(-0.28%)
Aug 01, 2014 2.733 2.733 2.691 2.699 267,736 -0.02(-0.71%)
Jul 31, 2014 2.729 2.745 2.710 2.718 181,617 -0.01(-0.42%)
Jul 30, 2014 2.733 2.737 2.715 2.729 157,298 +0.01(+0.42%)
Jul 29, 2014 2.726 2.737 2.710 2.718 106,684 -0.01(-0.28%)
Jul 28, 2014 2.760 2.776 2.710 2.726 255,060 -0.04(-1.39%)
Jul 25, 2014 2.787 2.787 2.761 2.764 133,157 -0.02(-0.69%)
Jul 24, 2014 2.787 2.787 2.776 2.783 245,045 +0.00(+0.00%)
Jul 23, 2014 2.806 2.806 2.768 2.783 349,440 +0.03(+0.98%)
Jul 22, 2014 2.736 2.764 2.727 2.756 456,603 +0.03(+0.99%)
Jul 21, 2014 2.722 2.749 2.710 2.729 589,922 +0.08(+3.20%)
Jul 18, 2014 2.633 2.659 2.633 2.645 102,088 +0.00(+0.15%)
Jul 17, 2014 2.653 2.653 2.626 2.641 323,869 +0.00(+0.00%)
Jul 16, 2014 2.641 2.672 2.633 2.641 186,934 -0.00(-0.15%)
Jul 15, 2014 2.664 2.666 2.645 2.645 78,795 -0.02(-0.72%)
Jul 14, 2014 2.645 2.691 2.645 2.664 249,631 +0.02(+0.58%)
Jul 11, 2014 2.649 2.660 2.633 2.649 274,262 -0.00(-0.14%)
Jul 10, 2014 2.649 2.656 2.637 2.653 167,627 -0.00(-0.14%)
Jul 09, 2014 2.649 2.668 2.649 2.656 132,429 -0.00(-0.14%)
Jul 08, 2014 2.656 2.668 2.645 2.660 205,924 -0.01(-0.29%)
Jul 07, 2014 2.672 2.684 2.641 2.668 607,109 -0.00(-0.14%)
Jul 03, 2014 2.699 2.672 2.672 2.672 93,126 -0.03(-1.14%)
Jul 02, 2014 2.699 2.722 2.676 2.702 374,886 +0.01(+0.43%)
Jul 01, 2014 2.691 2.706 2.672 2.691 201,827 +0.02(+0.72%)
Jun 30, 2014 2.691 2.712 2.668 2.672 264,560 +0.07(+2.66%)
Jun 27, 2014 2.695 2.714 2.603 2.603 1,486,952 -0.10(-3.56%)
Jun 26, 2014 2.687 2.710 2.679 2.699 124,961 +0.02(+0.86%)
Jun 25, 2014 2.676 2.695 2.668 2.676 172,213 +0.00(+0.00%)
Jun 24, 2014 2.733 2.739 2.676 2.676 399,159 -0.05(-1.69%)
Jun 23, 2014 2.718 2.733 2.706 2.722 294,805 +0.02(+0.85%)
Jun 20, 2014 2.722 2.749 2.699 2.699 611,945 -0.03(-0.99%)
Jun 19, 2014 2.726 2.740 2.710 2.726 813,392 +0.02(+0.57%)
Jun 18, 2014 2.699 2.722 2.691 2.710 199,618 +0.02(+0.57%)
Jun 17, 2014 2.714 2.718 2.695 2.695 211,925 -0.02(-0.71%)
Jun 16, 2014 2.714 2.726 2.691 2.714 322,670 -0.03(-1.26%)
Jun 13, 2014 2.722 2.759 2.722 2.749 284,808 +0.00(+0.14%)
Jun 12, 2014 2.756 2.772 2.726 2.745 409,343 -0.02(-0.70%)
Jun 11, 2014 2.787 2.791 2.760 2.764 1,027,328 -0.00(-0.14%)
Jun 10, 2014 2.776 2.787 2.760 2.768 219,287 -0.02(-0.69%)
Jun 06, 2014 2.776 2.799 2.776 2.787 128,462 +0.00(+0.00%)
Jun 05, 2014 2.783 2.806 2.776 2.787 127,903 +0.01(+0.28%)
Jun 04, 2014 2.806 2.806 2.760 2.779 146,606 -0.02(-0.82%)
Jun 03, 2014 2.795 2.806 2.779 2.802 222,130 +0.01(+0.41%)
Jun 02, 2014 2.814 2.814 2.768 2.791 153,453 -0.00(-0.14%)
May 30, 2014 2.814 2.814 2.776 2.795 341,280 -0.01(-0.41%)
May 29, 2014 2.745 2.806 2.737 2.806 172,211 +0.05(+1.96%)
May 28, 2014 2.745 2.752 2.726 2.752 476,706 +0.02(+0.56%)
May 27, 2014 2.745 2.749 2.726 2.737 257,578 +0.01(+0.28%)
May 23, 2014 2.741 2.729 2.729 2.729 165,442 +0.02(+0.64%)
May 22, 2014 2.702 2.729 2.699 2.712 44,300 +0.01(+0.21%)
May 21, 2014 2.722 2.741 2.691 2.706 148,352 +0.00(+0.14%)
May 20, 2014 2.739 2.739 2.699 2.702 138,233 -0.02(-0.57%)
May 19, 2014 2.699 2.718 2.683 2.718 143,680 +0.02(+0.86%)
May 16, 2014 2.699 2.722 2.676 2.695 269,518 -0.00(-0.14%)
May 15, 2014 2.718 2.741 2.699 2.699 173,904 -0.03(-1.27%)
May 14, 2014 2.745 2.756 2.706 2.733 417,688 -0.01(-0.28%)
May 13, 2014 2.729 2.752 2.722 2.741 320,610 +0.04(+1.42%)
May 12, 2014 2.665 2.710 2.665 2.702 422,881 +0.04(+1.42%)
May 09, 2014 2.650 2.676 2.646 2.665 109,348 +0.02(+0.57%)
May 08, 2014 2.676 2.676 2.642 2.650 212,344 -0.02(-0.71%)
May 07, 2014 2.653 2.672 2.646 2.669 130,785 +0.00(+0.14%)
May 06, 2014 2.695 2.695 2.661 2.665 159,276 -0.02(-0.56%)
May 05, 2014 2.714 2.714 2.672 2.680 228,301 -0.02(-0.84%)
May 02, 2014 2.661 2.714 2.653 2.702 262,314 +0.06(+2.29%)
May 01, 2014 2.646 2.653 2.619 2.642 219,670 -0.00(-0.14%)
Apr 30, 2014 2.642 2.653 2.623 2.646 135,180 +0.01(+0.43%)
Apr 29, 2014 2.650 2.653 2.619 2.635 304,745 +0.00(+0.00%)
Apr 28, 2014 2.642 2.653 2.627 2.635 297,983 -0.02(-0.57%)
Apr 25, 2014 2.642 2.650 2.635 2.650 277,919 -0.00(-0.14%)
Apr 24, 2014 2.653 2.653 2.631 2.653 152,679 +0.00(+0.00%)
Apr 23, 2014 2.653 2.653 2.642 2.653 189,853 +0.01(+0.29%)
Apr 22, 2014 2.642 2.653 2.589 2.646 381,389 +0.02(+0.72%)
Apr 21, 2014 2.642 2.669 2.612 2.627 211,297 -0.02(-0.71%)
Apr 17, 2014 2.635 2.646 2.646 2.646 213,541 +0.02(+0.57%)
Apr 16, 2014 2.589 2.631 2.578 2.631 139,114 +0.05(+1.75%)
Apr 15, 2014 2.585 2.619 2.555 2.585 210,701 +0.01(+0.29%)
Apr 14, 2014 2.616 2.623 2.553 2.578 309,747 -0.05(-1.87%)
Apr 11, 2014 2.638 2.653 2.608 2.627 272,356 +0.00(+0.14%)
Apr 10, 2014 2.695 2.718 2.619 2.623 273,638 -0.05(-1.97%)
Apr 09, 2014 2.691 2.691 2.642 2.676 274,298 +0.02(+0.71%)
Apr 08, 2014 2.740 2.748 2.653 2.657 317,451 -0.07(-2.63%)
Apr 07, 2014 2.706 2.763 2.706 2.729 479,049 +0.02(+0.70%)
Apr 04, 2014 2.710 2.778 2.687 2.710 1,104,828 +0.02(+0.84%)
Apr 03, 2014 2.623 2.699 2.616 2.687 311,927 +0.06(+2.15%)
Apr 02, 2014 2.653 2.657 2.601 2.631 423,282 -0.02(-0.71%)
Apr 01, 2014 2.597 2.650 2.597 2.650 354,892 +0.04(+1.44%)
Mar 31, 2014 2.585 2.619 2.563 2.612 308,011 +0.03(+1.32%)
Mar 28, 2014 2.563 2.601 2.559 2.578 335,796 +0.02(+0.59%)
Mar 27, 2014 2.533 2.563 2.514 2.563 252,649 +0.05(+1.80%)
Mar 26, 2014 2.529 2.555 2.518 2.518 278,807 -0.00(-0.15%)
Mar 25, 2014 2.540 2.574 2.518 2.521 596,849 -0.03(-1.04%)
Mar 24, 2014 2.604 2.604 2.544 2.548 225,774 -0.08(-2.88%)
Mar 21, 2014 2.533 2.623 2.533 2.623 507,946 +0.08(+3.27%)
Mar 20, 2014 2.529 2.544 2.518 2.540 210,397 +0.01(+0.30%)
Mar 19, 2014 2.552 2.578 2.529 2.533 389,565 -0.01(-0.45%)
Mar 18, 2014 2.540 2.559 2.529 2.544 254,552 -0.01(-0.30%)
Mar 17, 2014 2.544 2.559 2.529 2.552 396,417 +0.01(+0.30%)
Mar 14, 2014 2.533 2.544 2.512 2.544 107,043 +0.02(+0.75%)
Mar 13, 2014 2.540 2.548 2.514 2.525 176,834 -0.02(-0.59%)
Mar 12, 2014 2.544 2.544 2.518 2.540 228,590 +0.00(+0.15%)
Mar 11, 2014 2.552 2.567 2.510 2.536 252,660 -0.03(-1.18%)
Mar 10, 2014 2.597 2.608 2.540 2.567 171,535 -0.02(-0.73%)
Mar 07, 2014 2.548 2.635 2.521 2.585 384,476 +0.03(+1.18%)
Mar 06, 2014 2.574 2.582 2.525 2.555 346,134 -0.03(-1.02%)
Mar 05, 2014 2.593 2.597 2.540 2.582 2,996,624 -0.01(-0.29%)
Mar 04, 2014 2.593 2.604 2.570 2.589 167,609 -0.01(-0.29%)
Mar 03, 2014 2.589 2.597 2.544 2.597 183,314 +0.01(+0.29%)
Feb 28, 2014 2.593 2.593 2.563 2.589 367,721 +0.02(+0.59%)
Feb 27, 2014 2.555 2.582 2.536 2.574 150,502 +0.01(+0.44%)
Feb 26, 2014 2.589 2.589 2.561 2.563 119,093 -0.00(-0.15%)
Feb 25, 2014 2.559 2.608 2.555 2.567 127,865 +0.01(+0.30%)
Feb 24, 2014 2.582 2.597 2.559 2.559 262,338 -0.02(-0.59%)
Feb 21, 2014 2.631 2.650 2.574 2.574 279,215 -0.01(-0.29%)
Feb 20, 2014 2.608 2.611 2.578 2.582 629,175 -0.04(-1.69%)
Feb 19, 2014 2.667 2.671 2.615 2.626 417,617 -0.05(-1.94%)
Feb 18, 2014 2.597 2.689 2.593 2.678 544,651 +0.07(+2.70%)
Feb 14, 2014 2.615 2.608 2.608 2.608 383,905 -0.00(-0.14%)
Feb 13, 2014 2.593 2.615 2.582 2.611 751,404 +0.00(+0.14%)
Feb 12, 2014 2.593 2.608 2.574 2.608 472,098 +0.01(+0.28%)
Feb 11, 2014 2.559 2.615 2.559 2.600 567,850 +0.03(+1.15%)
Feb 10, 2014 2.574 2.593 2.559 2.571 226,123 -0.00(-0.14%)
Feb 07, 2014 2.574 2.582 2.559 2.574 157,587 +0.00(+0.00%)
Feb 06, 2014 2.511 2.597 2.511 2.574 505,599 +0.06(+2.21%)
Feb 05, 2014 2.519 2.556 2.515 2.519 314,759 +0.00(+0.00%)
Feb 04, 2014 2.519 2.563 2.511 2.519 389,907 -0.00(-0.15%)
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.