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

Arbor Realty Trust (NY: ABR )

13.46 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2011 1.958 2.003 1.921 1.990 81,262 +0.03(+1.68%)
Jan 28, 2011 2.033 2.033 1.954 1.958 138,657 -0.07(-3.40%)
Jan 27, 2011 2.020 2.036 2.007 2.026 116,705 +0.00(+0.16%)
Jan 26, 2011 1.902 2.053 1.872 2.023 305,846 +0.11(+6.02%)
Jan 25, 2011 1.859 1.915 1.849 1.908 138,115 +0.03(+1.57%)
Jan 24, 2011 1.859 1.908 1.856 1.879 95,870 +0.01(+0.53%)
Jan 21, 2011 1.925 1.925 1.869 1.869 84,102 -0.06(-2.90%)
Jan 20, 2011 1.951 1.951 1.908 1.925 65,506 -0.04(-1.84%)
Jan 19, 2011 1.954 1.961 1.938 1.961 82,084 -0.00(-0.17%)
Jan 18, 2011 1.954 1.974 1.948 1.964 126,131 -0.00(-0.16%)
Jan 14, 2011 1.941 1.971 1.905 1.967 91,151 +0.02(+1.00%)
Jan 13, 2011 1.954 1.981 1.921 1.948 134,556 +0.00(+0.00%)
Jan 12, 2011 1.895 1.958 1.895 1.948 64,455 +0.06(+2.95%)
Jan 11, 2011 1.895 1.912 1.879 1.892 45,709 -0.01(-0.35%)
Jan 10, 2011 1.908 1.921 1.875 1.898 78,942 -0.03(-1.53%)
Jan 07, 2011 1.918 1.935 1.866 1.928 110,247 +0.02(+1.03%)
Jan 06, 2011 1.905 1.935 1.898 1.908 65,216 +0.00(+0.17%)
Jan 05, 2011 1.866 1.912 1.856 1.905 89,802 +0.03(+1.58%)
Jan 04, 2011 1.921 1.921 1.875 1.875 79,542 -0.04(-1.89%)
Jan 03, 2011 1.981 1.981 1.889 1.912 241,771 -0.05(-2.35%)
Dec 31, 2010 1.935 1.981 1.922 1.958 57,264 +0.03(+1.36%)
Dec 30, 2010 1.984 1.996 1.931 1.931 148,372 -0.04(-2.00%)
Dec 29, 2010 1.948 1.985 1.938 1.971 72,953 +0.02(+0.84%)
Dec 28, 2010 1.971 1.987 1.918 1.954 228,542 -0.01(-0.67%)
Dec 27, 2010 1.892 1.971 1.889 1.967 144,286 +0.06(+3.28%)
Dec 23, 2010 1.889 1.928 1.889 1.905 199,672 +0.01(+0.52%)
Dec 22, 2010 1.843 1.921 1.839 1.895 398,267 +0.06(+3.04%)
Dec 21, 2010 1.833 1.852 1.822 1.839 149,036 +0.02(+1.27%)
Dec 20, 2010 1.813 1.872 1.744 1.816 309,968 +0.01(+0.55%)
Dec 17, 2010 1.714 1.806 1.698 1.806 489,071 +0.10(+5.77%)
Dec 16, 2010 1.731 1.737 1.695 1.708 86,118 -0.02(-1.14%)
Dec 15, 2010 1.705 1.737 1.705 1.728 256,559 +0.01(+0.57%)
Dec 14, 2010 1.721 1.770 1.708 1.718 130,196 -0.02(-1.32%)
Dec 13, 2010 1.783 1.783 1.708 1.741 294,011 -0.05(-2.57%)
Dec 10, 2010 1.829 1.833 1.751 1.787 242,410 -0.05(-2.68%)
Dec 09, 2010 1.803 1.935 1.790 1.836 235,155 +0.04(+2.38%)
Dec 08, 2010 1.751 1.793 1.731 1.793 261,214 +0.05(+3.02%)
Dec 07, 2010 1.747 1.760 1.724 1.741 138,398 +0.00(+0.00%)
Dec 06, 2010 1.741 1.767 1.734 1.741 109,233 -0.01(-0.56%)
Dec 03, 2010 1.764 1.764 1.744 1.751 101,655 -0.02(-1.11%)
Dec 02, 2010 1.708 1.770 1.708 1.770 149,243 +0.03(+1.89%)
Dec 01, 2010 1.760 1.760 1.718 1.737 150,906 +0.00(+0.19%)
Nov 30, 2010 1.754 1.770 1.659 1.734 189,000 -0.03(-1.68%)
Nov 29, 2010 1.744 1.774 1.737 1.764 65,603 +0.02(+1.13%)
Nov 26, 2010 1.757 1.770 1.734 1.744 16,742 -0.01(-0.75%)
Nov 24, 2010 1.774 1.757 1.757 1.757 151,381 -0.01(-0.56%)
Nov 23, 2010 1.754 1.777 1.754 1.767 71,458 -0.02(-0.92%)
Nov 22, 2010 1.783 1.859 1.774 1.783 171,086 +0.00(+0.00%)
Nov 19, 2010 1.777 1.783 1.724 1.783 81,916 -0.01(-0.55%)
Nov 18, 2010 1.829 1.859 1.754 1.793 83,560 -0.01(-0.55%)
Nov 17, 2010 1.774 1.823 1.774 1.803 84,763 +0.02(+1.29%)
Nov 16, 2010 1.764 1.806 1.675 1.780 254,735 -0.00(-0.18%)
Nov 15, 2010 1.777 1.806 1.724 1.783 171,183 +0.01(+0.37%)
Nov 12, 2010 1.806 1.823 1.724 1.777 172,334 -0.03(-1.81%)
Nov 11, 2010 1.833 1.872 1.810 1.810 76,820 -0.03(-1.78%)
Nov 10, 2010 1.836 1.852 1.800 1.843 121,936 +0.02(+1.26%)
Nov 09, 2010 1.806 1.898 1.806 1.820 172,322 +0.01(+0.36%)
Nov 08, 2010 1.780 1.855 1.741 1.813 174,885 +0.04(+2.03%)
Nov 05, 2010 1.806 1.813 1.767 1.777 127,373 -0.01(-0.73%)
Nov 04, 2010 1.737 1.800 1.734 1.790 387,489 +0.05(+3.02%)
Nov 03, 2010 1.724 1.737 1.718 1.737 175,379 +0.00(+0.19%)
Nov 02, 2010 1.741 1.741 1.714 1.734 109,057 +0.00(+0.19%)
Nov 01, 2010 1.737 1.737 1.711 1.731 91,933 -0.01(-0.57%)
Oct 29, 2010 1.744 1.760 1.731 1.741 134,215 +0.01(+0.38%)
Oct 28, 2010 1.724 1.780 1.691 1.734 186,422 +0.01(+0.38%)
Oct 27, 2010 1.734 1.754 1.691 1.728 183,252 -0.01(-0.38%)
Oct 25, 2010 1.747 1.751 1.691 1.734 96,263 +0.00(+0.00%)
Oct 22, 2010 1.767 1.767 1.724 1.734 69,126 -0.02(-1.31%)
Oct 21, 2010 1.728 1.764 1.688 1.757 148,814 +0.04(+2.10%)
Oct 20, 2010 1.754 1.800 1.714 1.721 153,728 -0.04(-2.42%)
Oct 19, 2010 1.774 1.790 1.744 1.764 116,075 -0.03(-1.47%)
Oct 18, 2010 1.764 1.790 1.734 1.790 169,493 +0.02(+1.30%)
Oct 15, 2010 1.810 1.816 1.751 1.767 66,934 -0.04(-2.36%)
Oct 14, 2010 1.820 1.826 1.777 1.810 50,206 -0.02(-1.08%)
Oct 13, 2010 1.800 1.859 1.787 1.829 314,681 +0.05(+2.96%)
Oct 12, 2010 1.734 1.787 1.659 1.777 369,349 +0.03(+1.88%)
Oct 11, 2010 1.797 1.823 1.734 1.744 128,195 -0.04(-2.03%)
Oct 08, 2010 1.780 1.787 1.668 1.780 350,006 +0.10(+5.86%)
Oct 07, 2010 1.688 1.695 1.652 1.682 221,536 -0.01(-0.77%)
Oct 06, 2010 1.698 1.698 1.655 1.695 246,849 -0.01(-0.77%)
Oct 05, 2010 1.668 1.731 1.649 1.708 283,869 +0.03(+1.96%)
Oct 04, 2010 1.632 1.675 1.606 1.675 236,738 +0.03(+1.80%)
Oct 01, 2010 1.645 1.662 1.620 1.645 106,511 -0.01(-0.60%)
Sep 30, 2010 1.629 1.662 1.600 1.655 293,701 +0.05(+2.86%)
Sep 29, 2010 1.586 1.619 1.570 1.609 90,405 +0.00(+0.00%)
Sep 28, 2010 1.613 1.613 1.554 1.609 71,050 -0.02(-1.11%)
Sep 27, 2010 1.616 1.639 1.613 1.627 179,994 -0.01(-0.50%)
Sep 24, 2010 1.623 1.655 1.606 1.636 310,099 +0.03(+2.05%)
Sep 23, 2010 1.623 1.632 1.593 1.603 201,846 -0.01(-0.81%)
Sep 22, 2010 1.642 1.659 1.583 1.616 114,382 -0.04(-2.57%)
Sep 21, 2010 1.678 1.678 1.593 1.659 291,764 -0.02(-1.17%)
Sep 20, 2010 1.580 1.682 1.580 1.678 214,381 +0.10(+6.02%)
Sep 17, 2010 1.583 1.629 1.554 1.583 370,356 +0.02(+1.47%)
Sep 15, 2010 1.475 1.573 1.458 1.560 310,857 +0.06(+4.05%)
Sep 14, 2010 1.524 1.524 1.468 1.499 72,158 -0.02(-1.40%)
Sep 13, 2010 1.517 1.547 1.508 1.521 89,677 +0.01(+0.87%)
Sep 10, 2010 1.504 1.520 1.488 1.508 178,292 -0.00(-0.22%)
Sep 09, 2010 1.494 1.514 1.455 1.511 303,861 +0.02(+1.32%)
Sep 08, 2010 1.511 1.524 1.491 1.491 108,521 -0.01(-0.66%)
Sep 07, 2010 1.547 1.547 1.501 1.501 81,874 -0.05(-3.38%)
Sep 03, 2010 1.573 1.576 1.544 1.554 70,127 -0.01(-0.42%)
Sep 02, 2010 1.596 1.606 1.514 1.560 41,103 -0.02(-1.04%)
Sep 01, 2010 1.508 1.629 1.475 1.577 209,616 +0.08(+5.03%)
Aug 31, 2010 1.498 1.547 1.462 1.501 608 -0.05(-2.97%)
Aug 30, 2010 1.590 1.596 1.524 1.547 232,752 -0.03(-1.67%)
Aug 27, 2010 1.573 1.626 1.491 1.573 191,357 +0.08(+5.51%)
Aug 26, 2010 1.514 1.606 1.491 1.491 165,538 -0.03(-1.73%)
Aug 25, 2010 1.557 1.557 1.488 1.517 146,393 -0.03(-2.12%)
Aug 24, 2010 1.603 1.613 1.478 1.550 251,273 -0.06(-3.67%)
Aug 23, 2010 1.629 1.639 1.603 1.609 117,436 -0.01(-0.81%)
Aug 20, 2010 1.586 1.659 1.569 1.623 142,566 +0.03(+2.17%)
Aug 19, 2010 1.623 1.668 1.563 1.588 363,497 -0.06(-3.69%)
Aug 18, 2010 1.662 1.678 1.642 1.649 88,657 +0.00(+0.20%)
Aug 17, 2010 1.655 1.678 1.642 1.645 130,786 -0.01(-0.40%)
Aug 16, 2010 1.642 1.724 1.642 1.652 130,202 +0.00(+0.00%)
Aug 13, 2010 1.652 1.737 1.639 1.652 201,788 -0.01(-0.59%)
Aug 12, 2010 1.629 1.741 1.593 1.662 357,873 +0.01(+0.40%)
Aug 11, 2010 1.741 1.741 1.642 1.655 426,034 -0.11(-5.97%)
Aug 10, 2010 1.839 1.892 1.741 1.760 290,345 -0.12(-6.62%)
Aug 09, 2010 1.918 1.935 1.856 1.885 139,190 -0.03(-1.54%)
Aug 06, 2010 1.915 1.948 1.859 1.915 478,634 +0.02(+0.86%)
Aug 05, 2010 1.967 1.967 1.875 1.898 161,461 -0.07(-3.67%)
Aug 04, 2010 1.971 1.994 1.958 1.971 141,266 +0.02(+1.01%)
Aug 03, 2010 1.918 1.951 1.829 1.951 265,477 -0.01(-0.67%)
Aug 02, 2010 2.036 2.036 1.951 1.964 271,551 -0.07(-3.39%)
Jul 30, 2010 2.033 2.036 1.908 2.033 255,928 +0.06(+3.18%)
Jul 29, 2010 1.984 1.994 1.908 1.970 197,029 -0.02(-1.16%)
Jul 28, 2010 2.017 2.017 1.892 1.994 302,944 -0.01(-0.49%)
Jul 27, 2010 2.053 2.053 1.990 2.003 300,049 -0.03(-1.61%)
Jul 26, 2010 2.043 2.043 1.984 2.036 493,690 +0.02(+0.81%)
Jul 23, 2010 1.987 2.033 1.977 2.020 608,769 +0.03(+1.65%)
Jul 22, 2010 2.053 2.053 1.987 1.987 537,296 -0.02(-0.82%)
Jul 21, 2010 2.003 2.007 1.931 2.003 744,878 +0.05(+2.35%)
Jul 20, 2010 1.875 1.990 1.846 1.958 302,972 +0.03(+1.53%)
Jul 19, 2010 1.846 1.938 1.787 1.928 298,694 +0.07(+3.71%)
Jul 16, 2010 1.859 1.974 1.806 1.859 475,203 -0.06(-3.08%)
Jul 15, 2010 1.984 1.984 1.846 1.918 363,070 -0.04(-2.18%)
Jul 14, 2010 1.879 1.987 1.879 1.961 267,425 +0.07(+3.47%)
Jul 13, 2010 2.040 2.059 1.869 1.895 1,052,009 -0.06(-3.03%)
Jul 12, 2010 1.724 2.066 1.724 1.954 1,526,862 +0.23(+13.33%)
Jul 09, 2010 1.724 1.757 1.623 1.724 415,317 +0.07(+4.37%)
Jul 08, 2010 1.665 1.672 1.639 1.652 400,282 +0.02(+1.21%)
Jul 07, 2010 1.475 1.668 1.465 1.632 677,755 +0.17(+11.69%)
Jul 06, 2010 1.540 1.570 1.462 1.462 317,181 -0.06(-3.68%)
Jul 02, 2010 1.517 1.632 1.488 1.517 404,204 -0.11(-6.48%)
Jul 01, 2010 1.705 1.741 1.603 1.623 366,724 -0.06(-3.70%)
Jun 30, 2010 1.629 1.709 1.626 1.685 429,673 +0.06(+3.64%)
Jun 29, 2010 1.642 1.642 1.600 1.626 285,657 -0.11(-6.43%)
Jun 25, 2010 1.737 1.754 1.685 1.737 311,418 +0.03(+1.73%)
Jun 24, 2010 1.678 1.721 1.577 1.708 747,902 +0.01(+0.78%)
Jun 23, 2010 1.728 1.774 1.682 1.695 247,257 -0.03(-1.90%)
Jun 22, 2010 1.783 1.829 1.675 1.728 797,174 -0.07(-4.01%)
Jun 21, 2010 1.770 1.852 1.757 1.800 1,215,721 +0.07(+4.18%)
Jun 18, 2010 1.728 1.742 1.675 1.728 785,793 +0.00(+0.19%)
Jun 17, 2010 1.668 1.754 1.645 1.724 805,604 +0.08(+5.00%)
Jun 16, 2010 1.590 1.649 1.577 1.642 453,829 +0.02(+1.42%)
Jun 15, 2010 1.508 1.672 1.494 1.619 1,880,105 +0.10(+6.71%)
Jun 14, 2010 1.508 1.531 1.458 1.517 648,146 +0.01(+0.65%)
Jun 11, 2010 1.471 1.517 1.432 1.508 645,680 +0.04(+2.91%)
Jun 10, 2010 1.393 1.478 1.363 1.465 688,394 +0.11(+7.73%)
Jun 09, 2010 1.360 1.396 1.356 1.360 351,193 +0.00(+0.00%)
Jun 08, 2010 1.429 1.445 1.340 1.360 733,686 -0.05(-3.72%)
Jun 07, 2010 1.350 1.432 1.327 1.412 1,686,245 +0.09(+6.70%)
Jun 04, 2010 1.324 1.327 1.104 1.324 1,239,156 +0.06(+4.95%)
Jun 03, 2010 1.182 1.261 1.182 1.261 383,872 +0.09(+7.56%)
Jun 02, 2010 1.143 1.179 1.090 1.173 317,053 +0.03(+2.29%)
Jun 01, 2010 1.215 1.242 1.145 1.146 236,692 -0.08(-6.18%)
May 28, 2010 1.222 1.232 1.159 1.222 294,230 +0.03(+2.76%)
May 27, 2010 1.169 1.196 1.113 1.189 281,842 +0.08(+7.42%)
May 26, 2010 1.041 1.156 1.041 1.107 377,977 +0.07(+6.98%)
May 25, 2010 1.031 1.077 1.031 1.035 516,351 -0.05(-4.26%)
May 24, 2010 1.058 1.113 1.035 1.081 177,479 +0.02(+1.86%)
May 21, 2010 1.077 1.153 1.025 1.061 1,107,946 -0.05(-4.15%)
May 20, 2010 1.150 1.153 1.107 1.107 978,928 -0.14(-11.55%)
May 19, 2010 1.278 1.304 1.193 1.251 547,471 -0.05(-3.54%)
May 18, 2010 1.356 1.389 1.291 1.297 472,228 -0.03(-2.23%)
May 17, 2010 1.310 1.333 1.264 1.327 342,641 +0.01(+0.50%)
May 14, 2010 1.320 1.379 1.288 1.320 319,048 -0.08(-5.85%)
May 13, 2010 1.412 1.442 1.370 1.402 375,203 -0.03(-2.06%)
May 12, 2010 1.383 1.432 1.366 1.432 342,686 +0.07(+5.06%)
May 11, 2010 1.409 1.412 1.338 1.363 480,619 +0.02(+1.72%)
May 10, 2010 1.340 1.347 1.324 1.340 611,190 +0.10(+7.65%)
May 07, 2010 1.330 1.376 1.215 1.245 992,042 -0.01(-1.04%)
May 06, 2010 1.327 1.327 1.104 1.258 1,704,705 -0.07(-4.96%)
May 05, 2010 1.261 1.347 1.248 1.324 400,349 +0.01(+0.50%)
May 04, 2010 1.363 1.373 1.291 1.317 508,463 -0.08(-5.42%)
May 03, 2010 1.343 1.429 1.334 1.393 339,696 +0.05(+3.92%)
Apr 30, 2010 1.386 1.475 1.327 1.340 650,795 -0.04(-3.09%)
Apr 29, 2010 1.314 1.393 1.288 1.383 479,660 +0.07(+5.51%)
Apr 28, 2010 1.383 1.389 1.251 1.310 780,059 -0.06(-4.09%)
Apr 27, 2010 1.468 1.468 1.356 1.366 672,640 -0.11(-7.35%)
Apr 26, 2010 1.445 1.501 1.422 1.475 731,247 +0.04(+2.74%)
Apr 23, 2010 1.462 1.494 1.429 1.435 836,830 -0.02(-1.57%)
Apr 22, 2010 1.376 1.521 1.343 1.458 2,134,965 +0.15(+11.56%)
Apr 21, 2010 1.278 1.324 1.248 1.307 581,979 +0.02(+1.79%)
Apr 20, 2010 1.215 1.314 1.196 1.284 620,966 +0.06(+5.11%)
Apr 19, 2010 1.281 1.281 1.163 1.222 608,909 -0.04(-3.38%)
Apr 16, 2010 1.327 1.347 1.248 1.264 640,446 -0.09(-6.33%)
Apr 15, 2010 1.360 1.379 1.333 1.350 384,892 -0.03(-2.14%)
Apr 14, 2010 1.379 1.399 1.324 1.379 630,201 -0.01(-0.94%)
Apr 13, 2010 1.442 1.445 1.278 1.393 1,630,004 -0.05(-3.42%)
Apr 12, 2010 1.478 1.531 1.412 1.442 778,796 -0.00(-0.23%)
Apr 09, 2010 1.399 1.570 1.324 1.445 2,599,400 +0.04(+2.80%)
Apr 08, 2010 1.333 1.419 1.281 1.406 1,101,945 +0.09(+7.00%)
Apr 07, 2010 1.288 1.324 1.281 1.314 1,224,770 +0.03(+2.04%)
Apr 06, 2010 1.222 1.288 1.215 1.288 1,555,071 +0.11(+9.80%)
Apr 05, 2010 1.136 1.222 1.120 1.173 963,132 +0.04(+3.48%)
Apr 01, 2010 1.064 1.133 1.133 1.133 812,013 +0.07(+6.48%)
Mar 31, 2010 1.067 1.067 1.051 1.064 297,924 -0.01(-0.61%)
Mar 30, 2010 1.077 1.077 1.051 1.071 270,494 -0.00(-0.31%)
Mar 29, 2010 1.107 1.113 1.058 1.074 479,219 -0.01(-1.21%)
Mar 26, 2010 1.074 1.120 1.061 1.087 682,447 +0.01(+1.23%)
Mar 25, 2010 1.044 1.074 1.008 1.074 945,659 +0.04(+3.48%)
Mar 24, 2010 0.9525 1.038 0.9525 1.038 1,730,992 +0.09(+9.35%)
Mar 23, 2010 0.8868 0.9755 0.8868 0.9492 639,715 +0.07(+7.43%)
Mar 22, 2010 0.8507 0.9065 0.8408 0.8835 563,194 +0.03(+3.07%)
Mar 19, 2010 0.9985 1.002 0.8572 0.8572 1,761,259 -0.14(-14.14%)
Mar 18, 2010 0.9853 1.028 0.9853 0.9985 454,639 +0.01(+1.33%)
Mar 17, 2010 0.9820 0.9985 0.9820 0.9854 232,494 -0.00(-0.33%)
Mar 16, 2010 0.9755 0.9952 0.9722 0.9886 280,873 +0.02(+1.69%)
Mar 15, 2010 0.9722 0.9814 0.9689 0.9722 334,578 -0.00(-0.34%)
Mar 12, 2010 0.9525 0.9788 0.9426 0.9755 493,032 +0.04(+3.85%)
Mar 11, 2010 0.9689 0.9689 0.9295 0.9393 352,216 -0.03(-3.38%)
Mar 10, 2010 0.9459 0.9722 0.9262 0.9722 535,183 +0.04(+4.59%)
Mar 09, 2010 0.9196 0.9361 0.8966 0.9295 660,946 -0.00(-0.35%)
Mar 08, 2010 0.8211 0.9328 0.8113 0.9328 1,022,918 +0.10(+11.81%)
Mar 05, 2010 0.8047 0.8474 0.8047 0.8342 448,687 +0.03(+3.67%)
Mar 04, 2010 0.8145 0.8211 0.8014 0.8047 270,607 -0.00(-0.41%)
Mar 03, 2010 0.7850 0.8113 0.7718 0.8080 503,271 +0.04(+4.68%)
Mar 02, 2010 0.7456 0.7817 0.7390 0.7718 412,662 +0.02(+2.17%)
Mar 01, 2010 0.7390 0.7653 0.7259 0.7554 627,418 +0.01(+0.88%)
Feb 26, 2010 0.7751 0.7850 0.6963 0.7488 1,351,380 -0.06(-7.69%)
Feb 25, 2010 0.7883 0.8113 0.7883 0.8113 400,602 +0.02(+2.92%)
Feb 24, 2010 0.7915 0.8200 0.7784 0.7883 201,194 -0.00(-0.41%)
Feb 23, 2010 0.8244 0.8244 0.7915 0.7915 79,310 -0.02(-2.82%)
Feb 22, 2010 0.8145 0.8211 0.8047 0.8145 153,828 +0.02(+2.06%)
Feb 19, 2010 0.7981 0.8277 0.7883 0.7981 483,600 -0.01(-1.62%)
Feb 18, 2010 0.8014 0.8113 0.7948 0.8113 332,940 +0.02(+2.07%)
Feb 17, 2010 0.7653 0.7981 0.7554 0.7948 473,787 +0.03(+3.86%)
Feb 16, 2010 0.7521 0.7784 0.7326 0.7653 264,661 +0.01(+1.30%)
Feb 12, 2010 0.7456 0.7554 0.7554 0.7554 66,678 +0.00(+0.00%)
Feb 11, 2010 0.7259 0.7554 0.7127 0.7554 306,074 +0.03(+4.07%)
Feb 10, 2010 0.7554 0.7554 0.7193 0.7259 203,131 -0.01(-1.78%)
Feb 09, 2010 0.7127 0.7456 0.6963 0.7390 138,943 +0.03(+3.69%)
Feb 08, 2010 0.7160 0.7291 0.6864 0.7127 107,324 +0.00(+0.00%)
Feb 05, 2010 0.6930 0.7291 0.6832 0.7127 290,123 +0.01(+1.40%)
Feb 04, 2010 0.7686 0.7784 0.6864 0.7029 350,207 -0.06(-7.36%)
Feb 03, 2010 0.7029 0.7784 0.6864 0.7587 825,032 +0.06(+7.94%)
Feb 02, 2010 0.6602 0.7127 0.6503 0.7029 463,003 +0.04(+6.47%)
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.