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

Arbor Realty Trust (NY: ABR )

13.07 +0.23 (+1.83%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 10, 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 (%)
Jun 30, 2017 4.183 4.207 4.123 4.138 296,077 -0.03(-0.71%)
Jun 29, 2017 4.198 4.207 4.123 4.168 983,352 -0.03(-0.71%)
Jun 28, 2017 4.198 4.217 4.170 4.198 644,943 +0.01(+0.24%)
Jun 27, 2017 4.173 4.242 4.163 4.188 1,006,834 +0.02(+0.60%)
Jun 26, 2017 4.173 4.183 4.138 4.163 500,749 -0.01(-0.24%)
Jun 23, 2017 4.138 4.178 4.113 4.173 482,947 +0.05(+1.33%)
Jun 22, 2017 4.128 4.158 4.093 4.118 429,690 +0.00(+0.00%)
Jun 21, 2017 4.148 4.202 4.113 4.118 402,450 -0.05(-1.19%)
Jun 20, 2017 4.183 4.193 4.133 4.168 320,517 -0.00(-0.12%)
Jun 19, 2017 4.168 4.212 4.148 4.173 432,179 +0.00(+0.00%)
Jun 16, 2017 4.148 4.195 4.118 4.173 702,057 +0.02(+0.60%)
Jun 15, 2017 4.138 4.148 4.093 4.148 505,171 +0.01(+0.36%)
Jun 14, 2017 4.153 4.193 4.106 4.133 695,930 -0.03(-0.83%)
Jun 13, 2017 4.217 4.217 4.158 4.168 818,121 -0.02(-0.59%)
Jun 12, 2017 4.217 4.237 4.163 4.193 886,887 -0.02(-0.47%)
Jun 09, 2017 4.168 4.260 4.138 4.212 1,227,120 +0.04(+0.95%)
Jun 08, 2017 4.118 4.188 4.088 4.173 743,611 +0.06(+1.57%)
Jun 07, 2017 4.044 4.113 4.039 4.108 694,784 +0.06(+1.60%)
Jun 06, 2017 4.049 4.059 4.024 4.044 1,074,800 -0.02(-0.61%)
Jun 05, 2017 4.128 4.128 4.061 4.069 967,804 -0.02(-0.61%)
Jun 02, 2017 4.078 4.138 4.064 4.093 1,351,586 +0.02(+0.61%)
Jun 01, 2017 4.083 4.088 4.054 4.069 725,391 +0.00(+0.00%)
May 31, 2017 4.083 4.103 4.039 4.069 1,371,593 +0.00(+0.12%)
May 30, 2017 4.069 4.083 4.054 4.064 850,814 +0.00(+0.00%)
May 26, 2017 4.069 4.098 4.064 4.064 470,696 -0.00(-0.12%)
May 25, 2017 4.073 4.093 4.054 4.069 889,834 +0.00(+0.12%)
May 24, 2017 4.093 4.113 4.049 4.064 992,448 -0.03(-0.73%)
May 23, 2017 4.073 4.113 4.073 4.093 630,322 +0.02(+0.49%)
May 22, 2017 4.044 4.088 4.034 4.073 674,736 +0.02(+0.49%)
May 19, 2017 4.059 4.103 4.039 4.054 1,539,299 +0.00(+0.00%)
May 18, 2017 3.935 4.069 3.925 4.054 1,600,215 +0.12(+3.03%)
May 17, 2017 3.920 3.964 3.915 3.935 888,427 -0.01(-0.25%)
May 16, 2017 3.974 3.994 3.885 3.944 2,329,115 -0.03(-0.87%)
May 15, 2017 3.984 4.044 3.969 3.979 2,310,708 +0.00(+0.00%)
May 12, 2017 3.999 4.076 3.979 3.979 2,785,022 -0.02(-0.49%)
May 11, 2017 3.974 4.076 3.931 3.999 10,512,570 -0.24(-5.72%)
May 10, 2017 4.212 4.246 4.188 4.241 547,057 +0.02(+0.46%)
May 09, 2017 4.304 4.331 4.217 4.222 1,102,449 -0.05(-1.14%)
May 08, 2017 4.319 4.363 4.251 4.270 1,736,184 +0.08(+1.97%)
May 05, 2017 4.178 4.270 4.141 4.188 1,051,883 +0.11(+2.62%)
May 04, 2017 4.115 4.144 4.076 4.081 379,933 -0.04(-0.94%)
May 03, 2017 4.134 4.154 4.115 4.120 238,202 -0.02(-0.47%)
May 02, 2017 4.227 4.241 4.139 4.139 534,394 -0.09(-2.07%)
May 01, 2017 4.198 4.266 4.178 4.227 436,619 +0.04(+0.93%)
Apr 28, 2017 4.227 4.227 4.125 4.188 351,007 -0.02(-0.58%)
Apr 27, 2017 4.246 4.251 4.202 4.212 245,795 -0.03(-0.80%)
Apr 26, 2017 4.212 4.266 4.173 4.246 560,992 +0.05(+1.16%)
Apr 25, 2017 4.198 4.232 4.193 4.198 200,052 -0.00(-0.12%)
Apr 24, 2017 4.202 4.213 4.130 4.202 425,448 +0.00(+0.12%)
Apr 21, 2017 4.188 4.217 4.178 4.198 288,502 +0.01(+0.23%)
Apr 20, 2017 4.222 4.222 4.173 4.188 266,460 -0.01(-0.35%)
Apr 19, 2017 4.212 4.241 4.184 4.202 494,556 -0.01(-0.35%)
Apr 18, 2017 4.207 4.222 4.159 4.217 458,725 +0.01(+0.23%)
Apr 17, 2017 4.130 4.212 4.125 4.207 430,695 +0.08(+2.00%)
Apr 13, 2017 4.178 4.178 4.105 4.125 401,256 -0.05(-1.28%)
Apr 12, 2017 4.198 4.201 4.149 4.178 332,607 -0.02(-0.46%)
Apr 11, 2017 4.159 4.202 4.120 4.198 445,429 +0.05(+1.29%)
Apr 10, 2017 4.101 4.173 4.078 4.144 421,916 +0.04(+1.06%)
Apr 07, 2017 4.096 4.154 4.091 4.101 511,520 +0.01(+0.24%)
Apr 06, 2017 4.101 4.122 4.042 4.091 566,333 -0.01(-0.35%)
Apr 05, 2017 4.159 4.178 4.101 4.105 591,251 -0.05(-1.17%)
Apr 04, 2017 4.105 4.159 4.105 4.154 716,551 +0.05(+1.18%)
Apr 03, 2017 4.076 4.134 4.067 4.105 941,023 +0.04(+0.95%)
Mar 31, 2017 4.052 4.076 4.018 4.067 678,803 +0.02(+0.60%)
Mar 30, 2017 4.003 4.042 3.984 4.042 533,529 +0.06(+1.46%)
Mar 29, 2017 3.974 4.003 3.970 3.984 578,561 +0.01(+0.24%)
Mar 28, 2017 3.965 3.979 3.924 3.974 842,409 +0.01(+0.24%)
Mar 27, 2017 3.921 3.970 3.902 3.965 691,827 +0.06(+1.62%)
Mar 24, 2017 3.921 3.974 3.902 3.902 612,122 +0.00(+0.00%)
Mar 23, 2017 3.858 3.921 3.839 3.902 468,940 +0.07(+1.90%)
Mar 22, 2017 3.853 3.882 3.819 3.829 350,566 -0.05(-1.38%)
Mar 21, 2017 3.892 3.900 3.853 3.882 402,853 -0.00(-0.12%)
Mar 20, 2017 3.882 3.892 3.819 3.887 398,997 +0.02(+0.50%)
Mar 17, 2017 3.868 3.899 3.834 3.868 458,791 +0.00(+0.13%)
Mar 16, 2017 3.795 3.882 3.746 3.863 308,247 +0.09(+2.31%)
Mar 15, 2017 3.712 3.805 3.712 3.775 327,575 +0.06(+1.57%)
Mar 14, 2017 3.712 3.722 3.652 3.717 126,653 +0.00(+0.13%)
Mar 13, 2017 3.727 3.732 3.683 3.712 305,348 +0.03(+0.79%)
Mar 10, 2017 3.659 3.697 3.652 3.683 342,467 +0.05(+1.31%)
Mar 09, 2017 3.617 3.693 3.616 3.636 333,178 +0.03(+0.92%)
Mar 08, 2017 3.669 3.702 3.603 3.603 287,280 -0.06(-1.68%)
Mar 07, 2017 3.640 3.726 3.593 3.664 502,121 +0.03(+0.78%)
Mar 06, 2017 3.631 3.655 3.584 3.636 422,606 +0.01(+0.26%)
Mar 03, 2017 3.541 3.631 3.541 3.626 629,488 +0.10(+2.96%)
Mar 02, 2017 3.508 3.527 3.503 3.522 160,935 +0.02(+0.68%)
Mar 01, 2017 3.508 3.550 3.489 3.498 195,867 -0.00(-0.14%)
Feb 28, 2017 3.512 3.512 3.489 3.503 145,567 -0.00(-0.14%)
Feb 27, 2017 3.498 3.550 3.498 3.508 126,014 +0.01(+0.41%)
Feb 24, 2017 3.550 3.560 3.493 3.493 158,375 -0.03(-0.94%)
Feb 23, 2017 3.508 3.531 3.489 3.527 130,910 +0.02(+0.68%)
Feb 22, 2017 3.498 3.511 3.489 3.503 113,688 +0.00(+0.00%)
Feb 21, 2017 3.479 3.531 3.479 3.503 176,873 +0.03(+0.82%)
Feb 17, 2017 3.474 3.474 3.474 0 -0.05(-1.35%)
Feb 16, 2017 3.474 3.522 3.474 3.522 142,298 +0.06(+1.64%)
Feb 15, 2017 3.493 3.531 3.460 3.465 307,754 -0.03(-0.81%)
Feb 14, 2017 3.470 3.503 3.465 3.493 184,134 +0.01(+0.41%)
Feb 13, 2017 3.479 3.503 3.465 3.479 165,656 +0.00(+0.14%)
Feb 10, 2017 3.460 3.485 3.456 3.474 187,168 +0.01(+0.27%)
Feb 09, 2017 3.493 3.493 3.446 3.465 216,592 -0.01(-0.41%)
Feb 08, 2017 3.508 3.508 3.465 3.479 198,115 -0.01(-0.41%)
Feb 07, 2017 3.512 3.512 3.493 3.493 124,701 -0.01(-0.27%)
Feb 06, 2017 3.512 3.526 3.495 3.503 161,268 -0.01(-0.27%)
Feb 03, 2017 3.527 3.527 3.508 3.512 205,312 +0.00(+0.14%)
Feb 02, 2017 3.512 3.536 3.498 3.508 161,921 -0.01(-0.40%)
Feb 01, 2017 3.489 3.545 3.470 3.522 194,561 +0.02(+0.54%)
Jan 31, 2017 3.527 3.527 3.384 3.503 324,774 -0.00(-0.14%)
Jan 30, 2017 3.546 3.550 3.493 3.508 136,624 -0.05(-1.47%)
Jan 27, 2017 3.588 3.588 3.550 3.560 146,903 -0.00(-0.13%)
Jan 26, 2017 3.541 3.574 3.531 3.565 160,288 +0.03(+0.94%)
Jan 25, 2017 3.560 3.574 3.517 3.531 214,822 -0.02(-0.67%)
Jan 24, 2017 3.579 3.589 3.550 3.555 116,372 -0.02(-0.53%)
Jan 23, 2017 3.560 3.579 3.548 3.574 182,848 +0.01(+0.27%)
Jan 20, 2017 3.531 3.574 3.517 3.565 173,201 +0.01(+0.40%)
Jan 19, 2017 3.569 3.569 3.512 3.550 234,707 -0.03(-0.80%)
Jan 18, 2017 3.579 3.584 3.513 3.579 192,321 +0.00(+0.13%)
Jan 17, 2017 3.598 3.603 3.565 3.574 122,569 -0.01(-0.40%)
Jan 13, 2017 3.588 3.588 3.588 0 +0.00(+0.00%)
Jan 12, 2017 3.612 3.617 3.560 3.588 130,025 -0.00(-0.13%)
Jan 11, 2017 3.612 3.631 3.591 3.593 219,592 -0.04(-1.05%)
Jan 10, 2017 3.607 3.631 3.598 3.631 128,420 +0.02(+0.66%)
Jan 09, 2017 3.621 3.645 3.579 3.607 259,003 -0.02(-0.52%)
Jan 06, 2017 3.631 3.650 3.596 3.626 354,053 -0.00(-0.13%)
Jan 05, 2017 3.621 3.631 3.555 3.631 254,889 +0.00(+0.00%)
Jan 04, 2017 3.598 3.631 3.596 3.631 327,953 +0.01(+0.39%)
Jan 03, 2017 3.560 3.621 3.527 3.617 258,382 +0.08(+2.14%)
Dec 30, 2016 3.541 3.541 3.541 0 -0.01(-0.27%)
Dec 29, 2016 3.536 3.565 3.536 3.550 120,546 +0.01(+0.27%)
Dec 28, 2016 3.517 3.569 3.503 3.541 247,803 +0.02(+0.54%)
Dec 27, 2016 3.546 3.569 3.503 3.522 216,874 -0.02(-0.67%)
Dec 23, 2016 3.546 3.546 3.546 0 +0.04(+1.08%)
Dec 22, 2016 3.474 3.517 3.455 3.508 159,424 +0.04(+1.23%)
Dec 21, 2016 3.465 3.498 3.465 3.465 234,168 +0.01(+0.27%)
Dec 20, 2016 3.470 3.484 3.455 3.455 257,328 -0.03(-0.82%)
Dec 19, 2016 3.299 3.484 3.299 3.484 407,683 +0.19(+5.92%)
Dec 16, 2016 3.389 3.470 3.284 3.289 2,623,746 -0.10(-3.08%)
Dec 15, 2016 3.427 3.465 3.375 3.394 391,136 -0.02(-0.56%)
Dec 14, 2016 3.460 3.498 3.408 3.413 439,392 -0.05(-1.37%)
Dec 13, 2016 3.517 3.546 3.451 3.460 373,832 -0.08(-2.15%)
Dec 12, 2016 3.531 3.546 3.470 3.536 411,933 -0.03(-0.93%)
Dec 09, 2016 3.536 3.593 3.512 3.569 291,342 +0.05(+1.35%)
Dec 08, 2016 3.541 3.598 3.512 3.522 283,380 -0.05(-1.46%)
Dec 07, 2016 3.512 3.621 3.512 3.574 267,361 -0.00(-0.13%)
Dec 06, 2016 3.536 3.645 3.512 3.579 449,854 +0.02(+0.53%)
Dec 05, 2016 3.550 3.560 3.527 3.560 207,136 +0.01(+0.40%)
Dec 02, 2016 3.536 3.560 3.522 3.546 255,605 +0.00(+0.13%)
Dec 01, 2016 3.536 3.560 3.484 3.541 363,694 +0.00(+0.13%)
Nov 30, 2016 3.560 3.560 3.531 3.536 125,957 -0.01(-0.40%)
Nov 29, 2016 3.527 3.565 3.508 3.550 297,098 +0.02(+0.67%)
Nov 28, 2016 3.546 3.560 3.484 3.527 326,571 -0.01(-0.40%)
Nov 25, 2016 3.470 3.560 3.470 3.541 93,271 +0.07(+2.05%)
Nov 23, 2016 3.470 3.470 3.470 0 -0.08(-2.27%)
Nov 22, 2016 3.550 3.560 3.531 3.550 128,407 +0.03(+0.81%)
Nov 21, 2016 3.512 3.541 3.512 3.522 97,876 +0.00(+0.13%)
Nov 18, 2016 3.546 3.546 3.493 3.517 160,648 -0.02(-0.54%)
Nov 17, 2016 3.550 3.560 3.512 3.536 151,768 +0.00(+0.13%)
Nov 16, 2016 3.485 3.602 3.485 3.531 495,470 -0.02(-0.65%)
Nov 15, 2016 3.494 3.661 3.462 3.555 432,043 +0.07(+2.14%)
Nov 14, 2016 3.401 3.480 3.383 3.480 298,771 +0.10(+2.88%)
Nov 11, 2016 3.345 3.401 3.341 3.383 693,877 +0.02(+0.69%)
Nov 10, 2016 3.387 3.392 3.345 3.359 238,517 -0.03(-0.82%)
Nov 09, 2016 3.415 3.415 3.345 3.387 190,168 +0.02(+0.69%)
Nov 08, 2016 3.378 3.387 3.364 3.364 121,053 -0.01(-0.41%)
Nov 07, 2016 3.397 3.420 3.355 3.378 187,519 +0.02(+0.69%)
Nov 04, 2016 3.397 3.401 3.350 3.355 165,997 +0.00(+0.00%)
Nov 03, 2016 3.387 3.387 3.350 3.355 115,724 -0.02(-0.55%)
Nov 02, 2016 3.406 3.406 3.350 3.373 116,945 -0.02(-0.55%)
Nov 01, 2016 3.401 3.434 3.345 3.392 152,651 -0.01(-0.41%)
Oct 31, 2016 3.415 3.424 3.387 3.406 86,988 +0.01(+0.27%)
Oct 28, 2016 3.401 3.429 3.392 3.397 67,395 -0.01(-0.41%)
Oct 27, 2016 3.415 3.476 3.378 3.410 356,786 -0.02(-0.54%)
Oct 26, 2016 3.429 3.439 3.410 3.429 136,936 -0.02(-0.54%)
Oct 25, 2016 3.443 3.480 3.443 3.448 176,216 +0.00(+0.14%)
Oct 24, 2016 3.429 3.483 3.401 3.443 297,949 -0.05(-1.46%)
Oct 21, 2016 3.364 3.522 3.364 3.494 658,428 +0.11(+3.30%)
Oct 20, 2016 3.397 3.416 3.348 3.383 197,985 -0.01(-0.41%)
Oct 19, 2016 3.401 3.438 3.387 3.397 85,521 -0.01(-0.41%)
Oct 18, 2016 3.415 3.431 3.397 3.410 114,142 -0.01(-0.27%)
Oct 17, 2016 3.406 3.448 3.397 3.420 97,000 +0.00(+0.00%)
Oct 14, 2016 3.448 3.448 3.384 3.420 128,840 -0.01(-0.27%)
Oct 13, 2016 3.420 3.443 3.401 3.429 153,271 +0.02(+0.54%)
Oct 12, 2016 3.434 3.471 3.401 3.410 190,547 +0.00(+0.00%)
Oct 11, 2016 3.443 3.443 3.392 3.410 133,755 -0.02(-0.68%)
Oct 10, 2016 3.415 3.452 3.390 3.434 143,068 +0.02(+0.54%)
Oct 07, 2016 3.378 3.443 3.345 3.415 311,527 +0.07(+1.94%)
Oct 06, 2016 3.332 3.378 3.276 3.350 212,880 +0.03(+0.84%)
Oct 05, 2016 3.415 3.415 3.313 3.322 615,413 -0.07(-2.05%)
Oct 04, 2016 3.420 3.420 3.378 3.392 315,535 -0.01(-0.27%)
Oct 03, 2016 3.406 3.455 3.392 3.401 242,789 -0.05(-1.35%)
Sep 30, 2016 3.522 3.522 3.378 3.448 1,084,315 -0.09(-2.62%)
Sep 29, 2016 3.568 3.568 3.513 3.541 74,353 -0.02(-0.52%)
Sep 28, 2016 3.499 3.568 3.499 3.559 161,206 +0.03(+0.92%)
Sep 27, 2016 3.462 3.531 3.462 3.527 171,093 +0.06(+1.74%)
Sep 26, 2016 3.485 3.545 3.466 3.466 202,427 -0.07(-1.97%)
Sep 23, 2016 3.494 3.550 3.489 3.536 236,490 +0.00(+0.13%)
Sep 22, 2016 3.485 3.559 3.485 3.531 154,162 +0.03(+0.80%)
Sep 21, 2016 3.499 3.522 3.429 3.503 217,434 +0.01(+0.40%)
Sep 20, 2016 3.508 3.527 3.471 3.489 80,181 -0.00(-0.13%)
Sep 19, 2016 3.438 3.517 3.438 3.494 183,490 +0.07(+1.90%)
Sep 16, 2016 3.485 3.485 3.429 3.429 463,043 -0.07(-1.86%)
Sep 15, 2016 3.531 3.531 3.471 3.494 89,827 -0.03(-0.79%)
Sep 14, 2016 3.429 3.545 3.429 3.522 263,766 +0.10(+2.99%)
Sep 13, 2016 3.536 3.541 3.415 3.420 214,486 -0.12(-3.29%)
Sep 12, 2016 3.503 3.555 3.466 3.536 233,134 +0.03(+0.79%)
Sep 09, 2016 3.666 3.666 3.508 3.508 391,993 -0.16(-4.43%)
Sep 08, 2016 3.685 3.699 3.671 3.671 175,914 -0.01(-0.25%)
Sep 07, 2016 3.703 3.713 3.661 3.680 314,977 -0.02(-0.50%)
Sep 06, 2016 3.638 3.713 3.624 3.699 341,832 +0.08(+2.18%)
Sep 02, 2016 3.587 3.620 3.620 3.620 219,307 +0.03(+0.91%)
Sep 01, 2016 3.647 3.647 3.585 3.587 153,336 -0.03(-0.90%)
Aug 31, 2016 3.606 3.652 3.596 3.620 352,219 -0.00(-0.13%)
Aug 30, 2016 3.601 3.652 3.601 3.624 291,626 +0.04(+1.17%)
Aug 29, 2016 3.606 3.666 3.578 3.582 186,979 +0.01(+0.26%)
Aug 26, 2016 3.596 3.624 3.559 3.573 197,664 -0.01(-0.39%)
Aug 25, 2016 3.541 3.610 3.533 3.587 194,608 +0.05(+1.45%)
Aug 24, 2016 3.508 3.578 3.485 3.536 328,809 +0.03(+0.93%)
Aug 23, 2016 3.522 3.527 3.485 3.503 288,759 +0.01(+0.40%)
Aug 22, 2016 3.397 3.500 3.378 3.489 412,975 +0.10(+2.88%)
Aug 19, 2016 3.397 3.397 3.373 3.392 120,336 -0.01(-0.27%)
Aug 18, 2016 3.401 3.401 3.378 3.401 311,411 +0.02(+0.55%)
Aug 17, 2016 3.406 3.406 3.364 3.383 108,431 -0.00(-0.14%)
Aug 16, 2016 3.397 3.399 3.373 3.387 116,303 -0.02(-0.55%)
Aug 15, 2016 3.369 3.406 3.322 3.406 480,282 +0.09(+2.66%)
Aug 12, 2016 3.318 3.340 3.308 3.318 481,310 +0.01(+0.41%)
Aug 11, 2016 3.336 3.336 3.295 3.304 208,996 -0.01(-0.27%)
Aug 10, 2016 3.349 3.354 3.308 3.313 206,059 -0.01(-0.41%)
Aug 09, 2016 3.354 3.354 3.295 3.327 278,736 +0.01(+0.27%)
Aug 08, 2016 3.318 3.354 3.295 3.318 256,039 -0.02(-0.68%)
Aug 05, 2016 3.363 3.363 3.322 3.340 304,765 +0.02(+0.68%)
Aug 04, 2016 3.295 3.318 3.286 3.318 180,704 +0.02(+0.69%)
Aug 03, 2016 3.254 3.295 3.245 3.295 146,206 +0.02(+0.69%)
Aug 02, 2016 3.268 3.272 3.240 3.272 118,025 +0.01(+0.42%)
Aug 01, 2016 3.231 3.272 3.231 3.258 138,040 +0.01(+0.28%)
Jul 29, 2016 3.249 3.295 3.231 3.249 183,197 -0.01(-0.42%)
Jul 28, 2016 3.249 3.272 3.229 3.263 64,936 +0.01(+0.28%)
Jul 27, 2016 3.208 3.258 3.199 3.254 173,150 +0.04(+1.27%)
Jul 26, 2016 3.231 3.249 3.208 3.213 89,072 -0.04(-1.12%)
Jul 25, 2016 3.254 3.258 3.222 3.249 125,500 +0.00(+0.14%)
Jul 22, 2016 3.240 3.254 3.195 3.245 116,383 +0.01(+0.28%)
Jul 21, 2016 3.258 3.281 3.231 3.236 204,884 -0.02(-0.70%)
Jul 20, 2016 3.272 3.295 3.240 3.258 196,877 -0.00(-0.14%)
Jul 19, 2016 3.268 3.272 3.236 3.263 116,210 +0.01(+0.42%)
Jul 18, 2016 3.258 3.286 3.231 3.249 268,207 -0.02(-0.69%)
Jul 15, 2016 3.295 3.308 3.268 3.272 206,963 -0.04(-1.23%)
Jul 14, 2016 3.295 3.318 3.268 3.313 221,801 +0.02(+0.55%)
Jul 13, 2016 3.272 3.295 3.272 3.295 143,996 +0.00(+0.00%)
Jul 12, 2016 3.263 3.295 3.249 3.295 274,137 +0.04(+1.26%)
Jul 11, 2016 3.263 3.263 3.227 3.254 87,296 +0.01(+0.28%)
Jul 08, 2016 3.227 3.254 3.199 3.245 82,361 +0.05(+1.42%)
Jul 07, 2016 3.208 3.231 3.195 3.199 85,050 -0.04(-1.12%)
Jul 06, 2016 3.227 3.249 3.181 3.236 65,156 +0.00(+0.14%)
Jul 05, 2016 3.227 3.236 3.181 3.231 138,834 +0.01(+0.28%)
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.