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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 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 (%)
Jan 29, 2016 2.695 2.767 2.674 2.767 201,858 +0.10(+3.81%)
Jan 28, 2016 2.666 2.708 2.645 2.666 205,885 +0.02(+0.64%)
Jan 27, 2016 2.691 2.708 2.611 2.649 224,124 -0.04(-1.42%)
Jan 26, 2016 2.666 2.695 2.640 2.687 237,380 +0.04(+1.44%)
Jan 25, 2016 2.700 2.708 2.649 2.649 114,119 -0.05(-1.88%)
Jan 22, 2016 2.653 2.708 2.645 2.700 229,801 +0.06(+2.41%)
Jan 21, 2016 2.611 2.666 2.588 2.636 230,304 +0.03(+0.97%)
Jan 20, 2016 2.666 2.695 2.573 2.611 824,911 -0.09(-3.29%)
Jan 19, 2016 2.755 2.755 2.674 2.700 325,180 -0.04(-1.54%)
Jan 15, 2016 2.755 2.742 2.742 2.742 256,650 -0.05(-1.82%)
Jan 14, 2016 2.793 2.810 2.717 2.793 221,832 +0.01(+0.30%)
Jan 13, 2016 2.848 2.873 2.746 2.784 518,202 -0.07(-2.52%)
Jan 12, 2016 2.958 2.962 2.856 2.856 280,639 -0.09(-3.02%)
Jan 11, 2016 2.983 3.013 2.894 2.945 494,550 -0.03(-1.14%)
Jan 08, 2016 3.009 3.020 2.966 2.979 327,649 -0.03(-0.98%)
Jan 07, 2016 3.042 3.051 3.004 3.009 319,678 -0.08(-2.47%)
Jan 06, 2016 3.072 3.110 3.064 3.085 331,667 +0.02(+0.69%)
Jan 05, 2016 3.064 3.110 3.034 3.064 399,762 +0.00(+0.00%)
Jan 04, 2016 3.025 3.064 2.979 3.064 353,520 +0.04(+1.26%)
Dec 31, 2015 3.034 3.025 3.025 3.025 185,516 -0.02(-0.69%)
Dec 30, 2015 3.004 3.047 2.987 3.047 289,327 +0.04(+1.41%)
Dec 29, 2015 3.013 3.038 2.996 3.004 202,226 -0.01(-0.28%)
Dec 28, 2015 2.992 3.013 2.966 3.013 195,321 +0.03(+0.99%)
Dec 24, 2015 2.996 2.983 2.983 2.983 113,200 -0.03(-0.98%)
Dec 23, 2015 3.047 3.064 2.996 3.013 251,330 -0.05(-1.52%)
Dec 22, 2015 2.975 3.076 2.962 3.059 863,221 +0.06(+1.97%)
Dec 21, 2015 3.021 3.021 2.907 3.000 434,826 -0.07(-2.34%)
Dec 18, 2015 2.869 3.093 2.856 3.072 2,501,156 +0.18(+6.30%)
Dec 17, 2015 2.907 2.915 2.873 2.890 399,530 -0.02(-0.58%)
Dec 16, 2015 2.784 2.911 2.784 2.907 441,136 +0.13(+4.73%)
Dec 15, 2015 2.835 2.839 2.772 2.776 357,148 -0.06(-1.94%)
Dec 14, 2015 2.873 2.886 2.767 2.831 360,648 -0.03(-0.89%)
Dec 11, 2015 2.835 2.873 2.814 2.856 432,696 +0.02(+0.75%)
Dec 10, 2015 2.856 2.860 2.814 2.835 182,907 -0.02(-0.74%)
Dec 09, 2015 2.869 2.899 2.835 2.856 114,724 -0.03(-1.17%)
Dec 08, 2015 2.869 2.907 2.848 2.890 282,034 +0.02(+0.74%)
Dec 07, 2015 2.873 2.924 2.848 2.869 280,169 +0.02(+0.59%)
Dec 04, 2015 2.835 2.877 2.831 2.852 145,279 +0.02(+0.60%)
Dec 03, 2015 2.860 2.873 2.827 2.835 103,846 -0.03(-1.03%)
Dec 02, 2015 2.907 2.920 2.860 2.865 116,551 -0.05(-1.74%)
Dec 01, 2015 2.911 2.941 2.902 2.915 162,004 +0.00(+0.15%)
Nov 30, 2015 2.869 2.920 2.869 2.911 300,004 +0.04(+1.47%)
Nov 27, 2015 2.835 2.873 2.835 2.869 91,748 +0.03(+1.19%)
Nov 25, 2015 2.822 2.835 2.835 2.835 132,342 +0.01(+0.45%)
Nov 24, 2015 2.852 2.860 2.793 2.822 185,499 +0.00(+0.00%)
Nov 23, 2015 2.835 2.848 2.810 2.822 179,388 -0.01(-0.45%)
Nov 20, 2015 2.852 2.865 2.831 2.835 120,412 -0.01(-0.45%)
Nov 19, 2015 2.835 2.860 2.827 2.848 197,242 +0.02(+0.75%)
Nov 18, 2015 2.827 2.852 2.822 2.827 141,592 -0.00(-0.15%)
Nov 17, 2015 2.852 2.856 2.814 2.831 260,672 +0.00(+0.15%)
Nov 16, 2015 2.814 2.852 2.776 2.827 249,328 +0.04(+1.37%)
Nov 13, 2015 2.817 2.826 2.784 2.789 210,025 -0.02(-0.88%)
Nov 12, 2015 2.809 2.826 2.784 2.813 258,917 -0.00(-0.15%)
Nov 11, 2015 2.793 2.842 2.793 2.817 277,187 +0.00(+0.15%)
Nov 10, 2015 2.813 2.846 2.776 2.813 480,715 +0.00(+0.00%)
Nov 09, 2015 2.722 2.826 2.722 2.813 480,026 +0.10(+3.66%)
Nov 06, 2015 2.689 2.731 2.648 2.714 306,849 +0.09(+3.47%)
Nov 05, 2015 2.669 2.669 2.623 2.623 245,065 -0.04(-1.40%)
Nov 04, 2015 2.660 2.669 2.648 2.660 111,008 +0.01(+0.47%)
Nov 03, 2015 2.627 2.660 2.619 2.648 112,779 +0.02(+0.79%)
Nov 02, 2015 2.602 2.637 2.594 2.627 379,107 +0.04(+1.60%)
Oct 30, 2015 2.619 2.648 2.585 2.586 493,806 -0.04(-1.58%)
Oct 29, 2015 2.652 2.654 2.606 2.627 149,086 -0.02(-0.94%)
Oct 28, 2015 2.635 2.652 2.590 2.652 276,104 +0.02(+0.94%)
Oct 27, 2015 2.669 2.677 2.594 2.627 271,725 -0.05(-1.85%)
Oct 26, 2015 2.677 2.693 2.669 2.677 194,720 +0.01(+0.31%)
Oct 23, 2015 2.673 2.673 2.648 2.669 114,333 -0.00(-0.15%)
Oct 22, 2015 2.689 2.689 2.656 2.673 93,220 +0.00(+0.15%)
Oct 21, 2015 2.640 2.673 2.640 2.669 180,889 +0.02(+0.62%)
Oct 20, 2015 2.648 2.652 2.627 2.652 147,943 +0.00(+0.16%)
Oct 19, 2015 2.648 2.660 2.640 2.648 71,158 +0.01(+0.31%)
Oct 16, 2015 2.644 2.669 2.640 2.640 211,675 -0.02(-0.78%)
Oct 15, 2015 2.648 2.664 2.627 2.660 137,776 +0.02(+0.78%)
Oct 14, 2015 2.627 2.673 2.627 2.640 106,906 -0.02(-0.62%)
Oct 13, 2015 2.656 2.669 2.640 2.656 184,805 -0.02(-0.77%)
Oct 12, 2015 2.673 2.681 2.660 2.677 85,469 +0.01(+0.31%)
Oct 09, 2015 2.669 2.685 2.648 2.669 142,146 -0.00(-0.15%)
Oct 08, 2015 2.660 2.689 2.652 2.673 117,483 +0.02(+0.62%)
Oct 07, 2015 2.660 2.689 2.648 2.656 201,720 -0.00(-0.16%)
Oct 06, 2015 2.669 2.681 2.619 2.660 152,736 -0.02(-0.62%)
Oct 05, 2015 2.623 2.689 2.623 2.677 88,635 +0.06(+2.21%)
Oct 02, 2015 2.623 2.673 2.590 2.619 127,006 -0.03(-1.09%)
Oct 01, 2015 2.648 2.648 2.594 2.648 149,255 +0.02(+0.63%)
Sep 30, 2015 2.660 2.660 2.598 2.631 267,198 -0.01(-0.47%)
Sep 29, 2015 2.631 2.648 2.602 2.644 279,002 +0.03(+1.11%)
Sep 28, 2015 2.660 2.664 2.578 2.615 265,349 -0.03(-1.25%)
Sep 25, 2015 2.714 2.722 2.648 2.648 270,961 -0.07(-2.44%)
Sep 24, 2015 2.731 2.731 2.689 2.714 121,009 -0.02(-0.61%)
Sep 23, 2015 2.739 2.739 2.706 2.731 234,828 +0.02(+0.76%)
Sep 22, 2015 2.693 2.731 2.681 2.710 154,962 +0.01(+0.31%)
Sep 21, 2015 2.706 2.722 2.685 2.702 272,290 +0.01(+0.31%)
Sep 18, 2015 2.602 2.693 2.598 2.693 407,292 +0.07(+2.84%)
Sep 17, 2015 2.623 2.631 2.611 2.619 195,085 -0.00(-0.16%)
Sep 16, 2015 2.615 2.631 2.611 2.623 127,361 +0.02(+0.63%)
Sep 15, 2015 2.615 2.623 2.606 2.606 89,138 -0.01(-0.47%)
Sep 14, 2015 2.586 2.644 2.578 2.619 179,761 +0.05(+1.93%)
Sep 11, 2015 2.561 2.582 2.553 2.569 127,037 +0.00(+0.16%)
Sep 10, 2015 2.582 2.586 2.557 2.565 232,518 +0.00(+0.00%)
Sep 09, 2015 2.635 2.635 2.565 2.565 143,063 -0.05(-2.05%)
Sep 08, 2015 2.619 2.631 2.598 2.619 176,606 +0.02(+0.96%)
Sep 04, 2015 2.590 2.594 2.594 2.594 99,340 -0.02(-0.95%)
Sep 03, 2015 2.623 2.631 2.611 2.619 132,573 +0.01(+0.48%)
Sep 02, 2015 2.631 2.648 2.602 2.606 285,867 -0.00(-0.16%)
Sep 01, 2015 2.644 2.652 2.606 2.611 246,974 -0.03(-1.25%)
Aug 31, 2015 2.619 2.656 2.602 2.644 210,892 +0.04(+1.59%)
Aug 28, 2015 2.606 2.635 2.590 2.602 319,819 -0.00(-0.16%)
Aug 27, 2015 2.619 2.669 2.586 2.606 558,020 +0.01(+0.48%)
Aug 26, 2015 2.586 2.598 2.549 2.594 177,283 +0.05(+2.12%)
Aug 25, 2015 2.524 2.606 2.524 2.540 623,334 +0.04(+1.66%)
Aug 24, 2015 2.619 2.649 2.495 2.499 698,685 -0.19(-7.08%)
Aug 21, 2015 2.689 2.695 2.648 2.689 475,543 -0.01(-0.31%)
Aug 20, 2015 2.718 2.723 2.677 2.697 235,155 -0.03(-1.21%)
Aug 19, 2015 2.714 2.740 2.702 2.731 217,595 +0.02(+0.92%)
Aug 18, 2015 2.726 2.735 2.702 2.706 129,090 -0.03(-1.06%)
Aug 17, 2015 2.714 2.755 2.706 2.735 127,523 +0.02(+0.76%)
Aug 14, 2015 2.702 2.722 2.685 2.714 81,413 +0.00(+0.00%)
Aug 13, 2015 2.673 2.718 2.648 2.714 327,537 +0.02(+0.92%)
Aug 12, 2015 2.656 2.706 2.640 2.689 485,656 +0.03(+1.25%)
Aug 11, 2015 2.656 2.664 2.640 2.656 364,189 +0.00(+0.15%)
Aug 10, 2015 2.652 2.668 2.648 2.652 427,314 +0.01(+0.31%)
Aug 07, 2015 2.636 2.652 2.620 2.644 288,633 +0.00(+0.15%)
Aug 06, 2015 2.688 2.688 2.640 2.640 542,573 -0.06(-2.10%)
Aug 05, 2015 2.749 2.749 2.684 2.697 345,705 -0.03(-1.19%)
Aug 04, 2015 2.765 2.765 2.705 2.729 305,891 -0.03(-1.03%)
Aug 03, 2015 2.757 2.769 2.729 2.757 336,431 -0.01(-0.29%)
Jul 31, 2015 2.729 2.802 2.697 2.765 445,853 +0.04(+1.33%)
Jul 30, 2015 2.709 2.729 2.697 2.729 316,745 +0.02(+0.75%)
Jul 29, 2015 2.676 2.713 2.660 2.709 337,042 +0.03(+1.21%)
Jul 28, 2015 2.705 2.721 2.672 2.676 560,318 -0.02(-0.60%)
Jul 27, 2015 2.705 2.717 2.680 2.693 520,548 -0.01(-0.45%)
Jul 24, 2015 2.721 2.721 2.693 2.705 260,130 -0.02(-0.74%)
Jul 23, 2015 2.749 2.749 2.697 2.725 336,844 -0.03(-1.17%)
Jul 22, 2015 2.769 2.769 2.717 2.757 284,678 -0.00(-0.15%)
Jul 21, 2015 2.765 2.769 2.737 2.761 388,939 -0.02(-0.73%)
Jul 20, 2015 2.781 2.790 2.753 2.781 430,984 +0.00(+0.15%)
Jul 17, 2015 2.749 2.777 2.749 2.777 203,717 +0.02(+0.59%)
Jul 16, 2015 2.798 2.798 2.753 2.761 167,071 -0.04(-1.44%)
Jul 15, 2015 2.790 2.802 2.774 2.802 132,494 +0.01(+0.29%)
Jul 14, 2015 2.781 2.806 2.769 2.794 415,475 +0.02(+0.58%)
Jul 13, 2015 2.737 2.777 2.737 2.777 272,206 +0.06(+2.38%)
Jul 10, 2015 2.705 2.729 2.697 2.713 355,250 +0.01(+0.30%)
Jul 09, 2015 2.721 2.733 2.688 2.705 315,589 -0.02(-0.59%)
Jul 08, 2015 2.737 2.765 2.717 2.721 248,619 -0.03(-1.17%)
Jul 07, 2015 2.721 2.765 2.713 2.753 236,879 +0.03(+1.19%)
Jul 06, 2015 2.709 2.725 2.688 2.721 213,992 +0.02(+0.75%)
Jul 02, 2015 2.721 2.701 2.701 2.701 225,090 -0.03(-1.18%)
Jul 01, 2015 2.725 2.749 2.717 2.733 344,715 +0.00(+0.00%)
Jun 30, 2015 2.668 2.735 2.660 2.733 414,842 +0.06(+2.27%)
Jun 29, 2015 2.741 2.745 2.656 2.672 679,146 -0.08(-3.08%)
Jun 26, 2015 2.745 2.761 2.729 2.757 494,497 +0.00(+0.15%)
Jun 25, 2015 2.769 2.773 2.753 2.753 514,899 -0.01(-0.29%)
Jun 24, 2015 2.798 2.798 2.753 2.761 244,129 -0.02(-0.87%)
Jun 23, 2015 2.781 2.798 2.769 2.785 328,702 +0.00(+0.15%)
Jun 22, 2015 2.769 2.802 2.769 2.781 457,884 -0.00(-0.15%)
Jun 19, 2015 2.810 2.822 2.765 2.785 463,365 -0.03(-1.01%)
Jun 18, 2015 2.777 2.818 2.769 2.814 282,830 +0.02(+0.87%)
Jun 17, 2015 2.798 2.798 2.761 2.790 275,221 -0.01(-0.29%)
Jun 16, 2015 2.830 2.830 2.794 2.798 254,073 -0.02(-0.86%)
Jun 15, 2015 2.842 2.846 2.818 2.822 565,213 -0.01(-0.29%)
Jun 12, 2015 2.818 2.834 2.781 2.830 862,457 +0.01(+0.43%)
Jun 11, 2015 2.794 2.830 2.790 2.818 368,362 +0.05(+1.75%)
Jun 10, 2015 2.773 2.794 2.761 2.769 452,291 -0.00(-0.15%)
Jun 09, 2015 2.781 2.781 2.769 2.773 516,845 -0.01(-0.29%)
Jun 08, 2015 2.794 2.802 2.773 2.781 322,110 -0.03(-1.01%)
Jun 05, 2015 2.806 2.826 2.806 2.810 454,456 +0.00(+0.14%)
Jun 04, 2015 2.826 2.854 2.806 2.806 401,631 -0.03(-1.14%)
Jun 03, 2015 2.850 2.858 2.830 2.838 425,134 -0.03(-0.99%)
Jun 02, 2015 2.874 2.874 2.854 2.866 686,930 +0.00(+0.00%)
Jun 01, 2015 2.891 2.895 2.862 2.866 554,436 +0.00(+0.00%)
May 29, 2015 2.899 2.915 2.866 2.866 445,098 -0.03(-1.12%)
May 28, 2015 2.907 2.915 2.887 2.899 649,530 +0.00(+0.00%)
May 27, 2015 2.866 2.903 2.850 2.899 1,097,434 +0.04(+1.56%)
May 26, 2015 2.838 2.862 2.822 2.854 970,023 +0.02(+0.86%)
May 22, 2015 2.850 2.830 2.830 2.830 703,965 -0.02(-0.71%)
May 21, 2015 2.842 2.870 2.838 2.850 566,897 +0.00(+0.00%)
May 20, 2015 2.818 2.850 2.810 2.850 1,040,083 +0.03(+1.15%)
May 19, 2015 2.794 2.834 2.794 2.818 812,998 +0.02(+0.87%)
May 18, 2015 2.753 2.806 2.733 2.794 2,105,033 +0.05(+1.92%)
May 15, 2015 2.709 2.745 2.705 2.741 1,486,710 +0.04(+1.65%)
May 14, 2015 2.656 2.713 2.656 2.697 8,542,800 +0.05(+1.83%)
May 13, 2015 2.709 2.713 2.648 2.648 1,066,015 -0.02(-0.61%)
May 12, 2015 2.739 2.743 2.664 2.664 3,882,230 -0.06(-2.18%)
May 11, 2015 2.775 2.775 2.724 2.724 1,515,142 -0.04(-1.43%)
May 08, 2015 2.775 2.775 2.727 2.763 999,578 +0.03(+1.16%)
May 07, 2015 2.763 2.763 2.727 2.731 604,750 -0.01(-0.43%)
May 06, 2015 2.763 2.775 2.739 2.743 565,358 -0.00(-0.14%)
May 05, 2015 2.759 2.785 2.743 2.747 745,538 -0.02(-0.71%)
May 04, 2015 2.834 2.842 2.759 2.767 541,770 -0.00(-0.14%)
May 01, 2015 2.842 2.846 2.767 2.771 736,688 +0.06(+2.19%)
Apr 30, 2015 2.735 2.751 2.708 2.712 174,244 -0.02(-0.87%)
Apr 29, 2015 2.739 2.743 2.716 2.735 174,897 +0.00(+0.00%)
Apr 28, 2015 2.751 2.755 2.727 2.735 107,021 -0.01(-0.43%)
Apr 27, 2015 2.767 2.767 2.739 2.747 116,771 -0.02(-0.71%)
Apr 24, 2015 2.743 2.767 2.727 2.767 194,733 +0.02(+0.86%)
Apr 23, 2015 2.747 2.747 2.743 2.743 102,164 +0.00(+0.00%)
Apr 22, 2015 2.747 2.751 2.739 2.743 81,761 +0.00(+0.14%)
Apr 21, 2015 2.727 2.759 2.727 2.739 175,623 +0.00(+0.00%)
Apr 20, 2015 2.747 2.755 2.739 2.739 51,008 +0.00(+0.00%)
Apr 17, 2015 2.739 2.743 2.731 2.739 68,211 +0.00(+0.00%)
Apr 16, 2015 2.747 2.751 2.739 2.739 153,312 +0.00(+0.00%)
Apr 15, 2015 2.743 2.751 2.739 2.739 195,439 -0.00(-0.14%)
Apr 14, 2015 2.747 2.751 2.739 2.743 139,135 -0.00(-0.14%)
Apr 13, 2015 2.731 2.755 2.727 2.747 186,111 +0.01(+0.43%)
Apr 10, 2015 2.771 2.771 2.731 2.735 343,419 -0.03(-1.00%)
Apr 09, 2015 2.763 2.763 2.747 2.763 111,557 +0.00(+0.00%)
Apr 08, 2015 2.763 2.767 2.751 2.763 138,917 +0.01(+0.43%)
Apr 07, 2015 2.771 2.788 2.751 2.751 192,848 -0.03(-1.00%)
Apr 06, 2015 2.779 2.791 2.775 2.779 163,712 -0.01(-0.28%)
Apr 02, 2015 2.787 2.787 2.787 2.787 191,255 -0.02(-0.56%)
Apr 01, 2015 2.751 2.803 2.751 2.803 353,073 +0.04(+1.58%)
Mar 31, 2015 2.767 2.787 2.755 2.759 134,382 -0.00(-0.14%)
Mar 30, 2015 2.755 2.795 2.755 2.763 175,582 +0.00(+0.14%)
Mar 27, 2015 2.787 2.787 2.747 2.759 224,201 +0.00(+0.00%)
Mar 26, 2015 2.751 2.771 2.751 2.759 115,117 +0.01(+0.43%)
Mar 25, 2015 2.775 2.779 2.747 2.747 182,623 -0.01(-0.43%)
Mar 24, 2015 2.767 2.779 2.759 2.759 103,037 -0.00(-0.14%)
Mar 23, 2015 2.759 2.789 2.759 2.763 143,628 +0.00(+0.00%)
Mar 20, 2015 2.763 2.779 2.751 2.763 412,276 +0.00(+0.00%)
Mar 19, 2015 2.775 2.779 2.759 2.763 179,225 -0.02(-0.57%)
Mar 18, 2015 2.759 2.787 2.755 2.779 84,516 +0.02(+0.86%)
Mar 17, 2015 2.763 2.763 2.747 2.755 180,538 -0.01(-0.29%)
Mar 16, 2015 2.771 2.779 2.763 2.763 108,734 -0.01(-0.29%)
Mar 13, 2015 2.759 2.771 2.747 2.771 114,249 +0.01(+0.43%)
Mar 12, 2015 2.759 2.787 2.751 2.759 125,798 +0.00(+0.14%)
Mar 11, 2015 2.767 2.767 2.751 2.755 178,297 -0.01(-0.29%)
Mar 10, 2015 2.783 2.787 2.755 2.763 103,125 -0.01(-0.29%)
Mar 09, 2015 2.771 2.791 2.763 2.771 233,085 +0.00(+0.00%)
Mar 06, 2015 2.826 2.834 2.767 2.771 203,514 -0.08(-2.77%)
Mar 05, 2015 2.846 2.862 2.826 2.850 306,058 -0.00(-0.14%)
Mar 04, 2015 2.862 2.854 2.834 2.854 107,004 +0.00(+0.00%)
Mar 03, 2015 2.838 2.860 2.838 2.854 125,107 +0.00(+0.00%)
Mar 02, 2015 2.866 2.866 2.827 2.854 286,164 +0.02(+0.70%)
Feb 27, 2015 2.850 2.850 2.830 2.834 143,696 -0.00(-0.14%)
Feb 26, 2015 2.858 2.866 2.830 2.838 100,345 -0.01(-0.28%)
Feb 25, 2015 2.838 2.870 2.834 2.846 138,690 +0.02(+0.56%)
Feb 24, 2015 2.783 2.834 2.763 2.830 192,722 +0.05(+1.70%)
Feb 23, 2015 2.747 2.795 2.668 2.783 291,952 +0.00(+0.00%)
Feb 20, 2015 2.767 2.802 2.756 2.783 412,448 +0.01(+0.42%)
Feb 19, 2015 2.822 2.835 2.760 2.771 260,890 -0.04(-1.38%)
Feb 18, 2015 2.841 2.849 2.798 2.810 191,857 -0.01(-0.41%)
Feb 17, 2015 2.818 2.860 2.794 2.822 281,260 +0.05(+1.96%)
Feb 13, 2015 2.872 2.767 2.767 2.767 570,962 -0.10(-3.52%)
Feb 12, 2015 2.872 2.872 2.841 2.868 228,173 -0.00(-0.14%)
Feb 11, 2015 2.825 2.872 2.783 2.872 244,480 +0.04(+1.37%)
Feb 10, 2015 2.783 2.833 2.775 2.833 171,404 +0.04(+1.39%)
Feb 09, 2015 2.833 2.845 2.779 2.794 529,861 -0.04(-1.37%)
Feb 06, 2015 2.849 2.868 2.814 2.833 276,831 -0.04(-1.48%)
Feb 05, 2015 2.806 2.880 2.771 2.876 378,520 +0.09(+3.35%)
Feb 04, 2015 2.783 2.798 2.752 2.783 138,419 -0.02(-0.69%)
Feb 03, 2015 2.725 2.802 2.698 2.802 326,605 +0.09(+3.14%)
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.