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: 4:10 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, 2008 5.676 5.910 5.594 5.817 1,779,252 +0.12(+2.02%)
Jan 30, 2008 5.748 5.979 5.676 5.702 1,758,078 -0.00(-0.06%)
Jan 29, 2008 5.923 6.058 5.702 5.706 2,315,127 -0.20(-3.40%)
Jan 28, 2008 5.748 6.110 5.660 5.906 2,071,214 +0.26(+4.54%)
Jan 25, 2008 5.581 5.794 5.551 5.650 883,517 +0.12(+2.20%)
Jan 24, 2008 5.561 5.755 5.370 5.528 720,562 +0.00(+0.00%)
Jan 23, 2008 4.758 5.541 4.758 5.528 1,257,313 +0.59(+12.00%)
Jan 22, 2008 4.653 5.472 4.653 4.936 1,130,816 -0.01(-0.20%)
Jan 21, 2008 5.166 5.265 4.804 4.946 0 +0.00(+0.00%)
Jan 18, 2008 5.166 5.265 4.804 4.946 1,117,532 -0.19(-3.65%)
Jan 17, 2008 5.294 5.446 5.107 5.133 924,876 -0.15(-2.92%)
Jan 16, 2008 5.212 5.403 5.140 5.288 1,045,320 +0.04(+0.82%)
Jan 15, 2008 5.235 5.291 5.110 5.245 639,470 -0.00(-0.06%)
Jan 14, 2008 5.038 5.275 4.995 5.248 1,222,443 +0.27(+5.42%)
Jan 11, 2008 4.903 5.100 4.811 4.978 1,203,445 +0.05(+0.93%)
Jan 10, 2008 4.742 5.090 4.620 4.932 2,287,350 +0.13(+2.74%)
Jan 09, 2008 4.857 5.005 4.429 4.801 1,849,659 -0.06(-1.15%)
Jan 08, 2008 5.205 5.215 4.850 4.857 1,599,929 -0.31(-6.05%)
Jan 07, 2008 5.268 5.337 5.103 5.169 2,621,082 -0.12(-2.18%)
Jan 04, 2008 5.248 5.370 5.248 5.284 1,447,240 -0.04(-0.80%)
Jan 03, 2008 5.377 5.505 5.327 5.327 1,488,946 -0.02(-0.37%)
Jan 02, 2008 5.337 5.475 5.278 5.347 954,070 +0.05(+0.87%)
Jan 01, 2008 5.393 5.393 5.265 5.301 1,405,954 +0.00(+0.00%)
Dec 31, 2007 5.393 5.393 5.265 5.301 1,405,954 -0.11(-2.01%)
Dec 28, 2007 5.676 5.692 5.380 5.409 885,143 -0.14(-2.61%)
Dec 27, 2007 5.814 5.864 5.495 5.554 1,037,898 -0.33(-5.65%)
Dec 26, 2007 5.827 5.969 5.692 5.887 728,476 -0.03(-0.45%)
Dec 24, 2007 5.679 5.923 5.674 5.913 285,677 +0.26(+4.54%)
Dec 21, 2007 5.673 5.673 5.472 5.656 1,410,151 +0.08(+1.42%)
Dec 20, 2007 5.620 5.620 5.423 5.577 1,253,281 +0.00(+0.06%)
Dec 19, 2007 5.594 5.594 5.479 5.574 462,566 -0.02(-0.35%)
Dec 18, 2007 5.495 5.604 5.429 5.594 642,469 +0.18(+3.28%)
Dec 17, 2007 5.752 5.752 5.403 5.416 858,551 -0.28(-4.97%)
Dec 14, 2007 5.877 5.939 5.663 5.699 417,271 -0.21(-3.56%)
Dec 13, 2007 5.864 5.923 5.676 5.910 643,077 -0.02(-0.28%)
Dec 12, 2007 5.962 6.120 5.775 5.926 1,387,965 -0.03(-0.44%)
Dec 11, 2007 6.272 6.272 5.903 5.952 837,383 -0.21(-3.47%)
Dec 10, 2007 5.952 6.318 5.873 6.166 886,511 +0.32(+5.52%)
Dec 07, 2007 5.860 5.959 5.841 5.844 745,501 -0.01(-0.11%)
Dec 06, 2007 5.706 5.936 5.630 5.850 1,019,928 +0.16(+2.89%)
Dec 05, 2007 5.633 5.758 5.567 5.686 643,381 +0.13(+2.25%)
Dec 04, 2007 5.666 5.758 5.561 5.561 727,261 -0.14(-2.42%)
Dec 03, 2007 5.610 5.834 5.610 5.699 726,349 +0.07(+1.29%)
Nov 30, 2007 5.794 5.814 5.597 5.627 669,821 -0.03(-0.58%)
Nov 29, 2007 5.479 5.660 5.413 5.660 700,127 +0.17(+3.18%)
Nov 28, 2007 5.502 5.640 5.373 5.485 1,909,268 +0.14(+2.58%)
Nov 27, 2007 5.564 5.660 5.271 5.347 1,036,369 -0.19(-3.39%)
Nov 26, 2007 5.729 5.758 5.465 5.535 622,755 -0.10(-1.81%)
Nov 23, 2007 5.436 5.683 5.390 5.636 367,778 +0.25(+4.71%)
Nov 21, 2007 5.456 5.505 5.324 5.383 772,847 -0.18(-3.31%)
Nov 20, 2007 5.775 5.794 5.462 5.567 643,381 -0.13(-2.37%)
Nov 19, 2007 5.768 5.781 5.597 5.702 647,028 -0.06(-1.08%)
Nov 16, 2007 5.808 5.903 5.594 5.765 798,072 -0.05(-0.79%)
Nov 15, 2007 5.827 5.969 5.775 5.811 1,063,995 -0.08(-1.40%)
Nov 14, 2007 6.100 6.130 5.801 5.893 1,322,928 -0.22(-3.61%)
Nov 13, 2007 6.120 6.160 5.791 6.114 1,306,821 -0.02(-0.38%)
Nov 12, 2007 5.943 6.265 5.943 6.137 1,417,445 +0.27(+4.60%)
Nov 09, 2007 5.709 6.064 5.561 5.867 2,413,060 +0.35(+6.38%)
Nov 08, 2007 5.571 5.623 5.347 5.515 1,683,021 +0.08(+1.51%)
Nov 07, 2007 5.841 5.841 5.433 5.433 1,071,213 -0.44(-7.51%)
Nov 06, 2007 5.495 6.041 5.436 5.873 1,417,445 +0.49(+9.04%)
Nov 05, 2007 5.377 5.571 5.330 5.386 1,661,714 -0.07(-1.27%)
Nov 02, 2007 6.021 6.038 5.442 5.456 2,018,582 -0.50(-8.45%)
Nov 01, 2007 6.127 6.163 5.923 5.959 1,039,682 -0.25(-4.08%)
Oct 31, 2007 6.041 6.212 5.952 6.212 774,671 +0.20(+3.40%)
Oct 30, 2007 6.170 6.179 5.975 6.008 672,253 -0.16(-2.61%)
Oct 29, 2007 6.189 6.311 6.087 6.170 1,009,595 +0.01(+0.11%)
Oct 26, 2007 6.186 6.268 6.087 6.163 741,241 +0.11(+1.85%)
Oct 25, 2007 6.038 6.150 5.939 6.051 1,151,522 +0.05(+0.82%)
Oct 24, 2007 6.114 6.153 5.923 6.002 623,019 -0.11(-1.72%)
Oct 23, 2007 6.219 6.314 6.045 6.107 631,832 -0.06(-1.01%)
Oct 22, 2007 5.913 6.232 5.860 6.170 486,866 +0.23(+3.82%)
Oct 19, 2007 5.956 6.021 5.883 5.943 1,363,348 -0.02(-0.39%)
Oct 18, 2007 6.028 6.031 5.923 5.966 878,305 -0.13(-2.21%)
Oct 17, 2007 6.137 6.255 5.956 6.100 471,671 +0.01(+0.22%)
Oct 16, 2007 6.110 6.189 5.923 6.087 919,333 -0.04(-0.59%)
Oct 15, 2007 6.298 6.344 6.087 6.123 859,462 -0.15(-2.46%)
Oct 12, 2007 6.502 6.546 6.212 6.278 978,292 -0.22(-3.44%)
Oct 11, 2007 6.614 6.703 6.479 6.502 659,488 -0.10(-1.54%)
Oct 10, 2007 6.548 6.722 6.548 6.604 474,102 +0.06(+0.85%)
Oct 09, 2007 6.597 6.670 6.436 6.548 1,128,121 -0.08(-1.14%)
Oct 08, 2007 6.729 6.801 6.574 6.624 297,833 -0.05(-0.79%)
Oct 05, 2007 6.903 6.949 6.571 6.676 601,441 -0.08(-1.17%)
Oct 04, 2007 6.861 6.890 6.732 6.755 607,823 -0.07(-1.01%)
Oct 03, 2007 6.788 6.903 6.706 6.824 478,965 +0.03(+0.48%)
Oct 02, 2007 6.643 6.995 6.643 6.791 490,817 +0.19(+2.84%)
Oct 01, 2007 6.278 6.745 6.232 6.604 722,702 +0.39(+6.25%)
Sep 28, 2007 6.462 6.479 6.199 6.216 380,193 -0.20(-3.13%)
Sep 27, 2007 6.397 6.512 6.397 6.416 545,217 +0.07(+1.09%)
Sep 26, 2007 6.413 6.436 6.225 6.347 478,661 +0.01(+0.16%)
Sep 25, 2007 6.416 6.426 6.291 6.337 334,303 -0.14(-2.18%)
Sep 24, 2007 6.597 6.614 6.403 6.479 598,098 -0.10(-1.55%)
Sep 21, 2007 6.759 6.795 6.564 6.581 712,369 -0.20(-2.91%)
Sep 20, 2007 7.051 7.107 6.693 6.778 474,102 -0.25(-3.56%)
Sep 19, 2007 6.854 7.229 6.818 7.028 1,177,658 +0.27(+4.04%)
Sep 18, 2007 6.479 6.825 6.287 6.755 922,676 +0.34(+5.23%)
Sep 17, 2007 6.564 6.564 6.265 6.420 597,186 -0.14(-2.11%)
Sep 14, 2007 6.311 6.568 5.791 6.558 593,843 +0.25(+3.91%)
Sep 13, 2007 6.212 6.410 6.176 6.311 268,354 +0.13(+2.18%)
Sep 12, 2007 6.123 6.308 6.123 6.176 315,156 +0.01(+0.11%)
Sep 11, 2007 5.969 6.183 5.929 6.170 712,673 +0.20(+3.36%)
Sep 10, 2007 6.166 6.232 5.926 5.969 559,501 -0.19(-3.05%)
Sep 07, 2007 6.255 6.262 5.985 6.156 636,087 -0.15(-2.40%)
Sep 06, 2007 6.462 6.466 6.285 6.308 468,024 -0.15(-2.39%)
Sep 05, 2007 6.699 6.719 6.449 6.462 764,338 -0.24(-3.63%)
Sep 04, 2007 6.617 6.808 6.564 6.706 510,268 +0.12(+1.80%)
Aug 31, 2007 6.439 6.604 6.357 6.587 811,444 +0.32(+5.09%)
Aug 30, 2007 6.239 6.285 6.150 6.268 711,153 +0.03(+0.47%)
Aug 29, 2007 6.170 6.301 6.091 6.239 578,952 +0.12(+1.88%)
Aug 28, 2007 6.380 6.410 6.120 6.123 288,716 -0.29(-4.47%)
Aug 27, 2007 6.416 6.416 6.314 6.410 502,366 -0.03(-0.41%)
Aug 24, 2007 6.574 6.574 6.311 6.436 869,795 -0.12(-1.81%)
Aug 23, 2007 6.670 6.742 6.525 6.555 758,260 +0.05(+0.81%)
Aug 22, 2007 6.249 6.709 6.209 6.502 1,507,403 +0.33(+5.39%)
Aug 21, 2007 6.334 6.334 6.130 6.170 938,176 -0.12(-1.88%)
Aug 20, 2007 6.255 6.466 6.255 6.288 759,779 +0.01(+0.21%)
Aug 17, 2007 6.298 6.943 6.120 6.275 1,796,423 +0.23(+3.75%)
Aug 16, 2007 5.380 6.064 5.281 6.048 3,627,492 +0.50(+9.08%)
Aug 15, 2007 5.196 5.748 4.577 5.544 4,115,574 -0.19(-3.38%)
Aug 14, 2007 6.005 6.064 5.679 5.739 1,466,678 -0.25(-4.23%)
Aug 13, 2007 5.877 6.150 5.844 5.992 1,454,218 -0.09(-1.41%)
Aug 10, 2007 6.341 6.643 6.002 6.077 1,782,139 -0.21(-3.40%)
Aug 09, 2007 6.535 6.745 6.140 6.291 1,979,986 -0.24(-3.73%)
Aug 08, 2007 6.334 7.265 6.012 6.535 2,396,953 +0.34(+5.47%)
Aug 07, 2007 6.318 6.426 6.153 6.196 1,227,500 -0.12(-1.93%)
Aug 06, 2007 6.357 6.383 5.841 6.318 1,978,162 +0.08(+1.27%)
Aug 03, 2007 6.433 6.601 6.235 6.239 2,364,738 -0.28(-4.34%)
Aug 02, 2007 6.094 6.555 6.094 6.522 1,878,783 +0.43(+7.02%)
Aug 01, 2007 6.334 6.400 5.515 6.094 4,228,630 -0.40(-6.23%)
Jul 31, 2007 6.992 7.127 6.499 6.499 1,776,061 -0.41(-5.95%)
Jul 30, 2007 7.180 7.180 6.759 6.910 1,213,216 -0.25(-3.49%)
Jul 27, 2007 7.255 7.453 7.137 7.160 782,573 -0.11(-1.45%)
Jul 26, 2007 7.426 7.436 7.094 7.265 1,313,507 -0.18(-2.39%)
Jul 25, 2007 7.667 7.788 7.364 7.443 2,373,552 -0.28(-3.58%)
Jul 24, 2007 7.831 7.950 7.667 7.719 777,406 -0.18(-2.33%)
Jul 23, 2007 8.029 8.114 7.795 7.904 716,016 -0.09(-1.07%)
Jul 20, 2007 8.200 8.200 7.913 7.989 607,215 -0.20(-2.49%)
Jul 19, 2007 8.236 8.279 8.183 8.193 465,593 -0.02(-0.24%)
Jul 18, 2007 8.219 8.229 8.029 8.213 563,756 -0.08(-0.95%)
Jul 17, 2007 8.289 8.414 8.262 8.292 950,636 -0.01(-0.12%)
Jul 16, 2007 8.298 8.423 8.285 8.302 249,207 -0.01(-0.08%)
Jul 13, 2007 8.328 8.351 8.249 8.308 415,751 -0.05(-0.59%)
Jul 12, 2007 8.292 8.450 8.203 8.358 456,475 +0.15(+1.80%)
Jul 11, 2007 8.292 8.328 8.160 8.210 321,538 -0.10(-1.19%)
Jul 10, 2007 8.516 8.535 8.308 8.308 585,942 -0.23(-2.66%)
Jul 09, 2007 8.578 8.660 8.509 8.535 687,752 -0.04(-0.50%)
Jul 06, 2007 8.660 8.660 8.572 8.578 240,394 +0.00(+0.04%)
Jul 05, 2007 8.634 8.674 8.525 8.575 917,206 -0.06(-0.72%)
Jul 03, 2007 8.667 8.667 8.539 8.637 199,062 -0.05(-0.57%)
Jul 02, 2007 8.506 8.713 8.414 8.687 435,809 +0.19(+2.29%)
Jun 29, 2007 8.683 8.683 8.489 8.493 504,493 -0.14(-1.68%)
Jun 28, 2007 8.627 8.713 8.575 8.637 659,488 -0.00(-0.04%)
Jun 27, 2007 8.463 8.654 8.460 8.641 272,001 +0.12(+1.43%)
Jun 26, 2007 8.486 8.555 8.400 8.519 414,839 +0.04(+0.50%)
Jun 25, 2007 8.601 8.644 8.466 8.476 696,870 -0.13(-1.45%)
Jun 22, 2007 8.509 8.683 8.476 8.601 902,618 +0.05(+0.58%)
Jun 21, 2007 8.753 8.848 8.361 8.552 1,129,336 -0.28(-3.17%)
Jun 20, 2007 9.118 9.124 8.815 8.832 520,905 -0.28(-3.03%)
Jun 19, 2007 9.049 9.111 8.999 9.108 237,659 +0.04(+0.47%)
Jun 18, 2007 9.101 9.147 9.012 9.065 401,163 -0.03(-0.29%)
Jun 15, 2007 9.082 9.091 9.003 9.091 2,878,957 +0.14(+1.58%)
Jun 14, 2007 8.966 9.045 8.940 8.950 299,049 -0.03(-0.29%)
Jun 13, 2007 8.950 9.045 8.920 8.976 280,510 +0.05(+0.52%)
Jun 12, 2007 9.022 9.065 8.864 8.930 523,944 -0.15(-1.70%)
Jun 11, 2007 9.101 9.134 9.003 9.085 351,322 -0.03(-0.32%)
Jun 08, 2007 9.055 9.124 9.042 9.114 375,331 +0.05(+0.54%)
Jun 07, 2007 9.098 9.131 9.065 9.065 2,204,880 -0.38(-3.97%)
Jun 06, 2007 9.322 9.450 9.231 9.440 608,127 +0.09(+0.91%)
Jun 05, 2007 9.493 9.549 9.315 9.355 446,750 -0.20(-2.13%)
Jun 04, 2007 9.490 9.611 9.453 9.559 490,209 +0.07(+0.69%)
Jun 01, 2007 9.361 9.532 9.309 9.493 311,813 +0.12(+1.26%)
May 31, 2007 9.592 9.624 9.374 9.374 274,736 -0.10(-1.08%)
May 30, 2007 9.243 9.634 9.165 9.476 688,360 +0.19(+2.06%)
May 29, 2007 9.269 9.318 9.170 9.286 1,064,603 +0.10(+1.07%)
May 25, 2007 9.213 9.282 9.098 9.187 180,219 -0.01(-0.07%)
May 24, 2007 9.365 9.420 9.121 9.193 339,773 -0.14(-1.55%)
May 23, 2007 9.391 9.536 9.315 9.338 217,904 +0.03(+0.32%)
May 22, 2007 9.279 9.348 9.213 9.309 371,380 +0.04(+0.46%)
May 21, 2007 8.983 9.345 8.983 9.266 392,377 +0.20(+2.21%)
May 18, 2007 9.128 9.128 8.756 9.065 1,014,154 -0.05(-0.58%)
May 17, 2007 9.361 9.411 9.098 9.118 309,990 -0.28(-2.94%)
May 16, 2007 9.167 9.407 9.167 9.394 302,392 +0.16(+1.78%)
May 15, 2007 9.509 9.641 9.230 9.230 368,949 -0.26(-2.71%)
May 14, 2007 9.707 9.707 9.440 9.486 352,537 -0.36(-3.61%)
May 11, 2007 9.782 9.871 9.723 9.842 404,810 +0.13(+1.32%)
May 10, 2007 9.845 9.855 9.661 9.713 490,817 -0.16(-1.63%)
May 09, 2007 9.697 9.875 9.655 9.875 397,516 +0.08(+0.77%)
May 08, 2007 9.954 10.12 9.697 9.799 385,360 -0.23(-2.30%)
May 07, 2007 10.15 10.27 9.977 10.03 358,312 -0.08(-0.75%)
May 04, 2007 10.08 10.16 10.03 10.10 208,787 -0.08(-0.74%)
May 03, 2007 10.20 10.27 10.13 10.18 207,875 -0.02(-0.16%)
May 02, 2007 10.16 10.28 10.12 10.20 130,682 +0.03(+0.29%)
May 01, 2007 10.21 10.39 10.09 10.17 242,825 +0.04(+0.36%)
Apr 30, 2007 10.41 10.51 10.11 10.13 302,392 -0.28(-2.66%)
Apr 27, 2007 10.44 10.52 10.33 10.41 142,230 -0.03(-0.28%)
Apr 26, 2007 10.38 10.57 10.33 10.44 275,344 +0.05(+0.44%)
Apr 25, 2007 10.45 10.50 10.36 10.39 89,046 +0.01(+0.06%)
Apr 24, 2007 10.54 10.54 10.36 10.38 216,689 -0.15(-1.41%)
Apr 23, 2007 10.41 10.55 10.41 10.53 149,220 +0.05(+0.50%)
Apr 20, 2007 10.53 10.55 10.44 10.48 225,198 +0.08(+0.79%)
Apr 19, 2007 10.31 10.44 10.26 10.40 281,118 +0.07(+0.64%)
Apr 18, 2007 10.45 10.55 10.31 10.33 254,678 -0.13(-1.23%)
Apr 17, 2007 10.39 10.52 10.34 10.46 310,597 +0.17(+1.66%)
Apr 16, 2007 10.26 10.34 10.25 10.29 272,305 +0.10(+0.94%)
Apr 13, 2007 10.06 10.25 10.04 10.19 283,245 +0.13(+1.31%)
Apr 12, 2007 9.970 10.08 9.802 10.06 129,466 +0.05(+0.53%)
Apr 11, 2007 10.13 10.23 9.940 10.01 202,101 -0.09(-0.88%)
Apr 10, 2007 9.957 10.12 9.937 10.10 528,806 +0.16(+1.62%)
Apr 09, 2007 9.852 9.957 9.759 9.937 575,913 +0.09(+0.87%)
Apr 05, 2007 9.829 9.893 9.829 9.852 137,976 +0.05(+0.47%)
Apr 04, 2007 9.822 9.868 9.733 9.805 303,000 -0.05(-0.50%)
Apr 03, 2007 10.02 10.02 9.829 9.855 349,498 -0.10(-0.96%)
Apr 02, 2007 10.01 10.02 9.865 9.950 234,012 -0.07(-0.66%)
Mar 30, 2007 9.911 10.02 9.773 10.02 356,184 +0.13(+1.30%)
Mar 29, 2007 9.842 9.937 9.769 9.888 256,501 +0.07(+0.74%)
Mar 28, 2007 9.937 9.957 9.789 9.815 434,290 -0.19(-1.88%)
Mar 27, 2007 10.07 10.10 9.954 10.00 294,794 -0.07(-0.65%)
Mar 26, 2007 10.06 10.20 10.02 10.07 372,595 +0.02(+0.23%)
Mar 23, 2007 10.05 10.10 9.977 10.05 237,659 -0.04(-0.39%)
Mar 22, 2007 10.05 10.10 10.02 10.09 295,402 +0.04(+0.39%)
Mar 21, 2007 9.986 10.09 9.838 10.05 368,645 +0.08(+0.79%)
Mar 20, 2007 9.954 10.02 9.822 9.967 309,686 +0.14(+1.41%)
Mar 19, 2007 9.825 9.934 9.750 9.829 343,420 +0.08(+0.78%)
Mar 16, 2007 9.723 9.921 9.601 9.753 558,286 +0.03(+0.34%)
Mar 15, 2007 9.506 9.723 9.463 9.720 269,265 +0.23(+2.43%)
Mar 14, 2007 9.503 9.562 9.243 9.490 409,369 -0.07(-0.72%)
Mar 13, 2007 9.970 9.921 9.483 9.559 546,129 -0.41(-4.13%)
Mar 12, 2007 9.809 10.07 9.809 9.970 403,291 +0.09(+0.93%)
Mar 09, 2007 9.977 10.09 9.799 9.878 510,268 -0.08(-0.79%)
Mar 08, 2007 9.792 10.03 9.700 9.957 916,294 +0.28(+2.93%)
Mar 07, 2007 9.657 9.858 9.657 9.674 636,695 -0.01(-0.07%)
Mar 06, 2007 9.444 9.756 9.444 9.680 549,168 +0.46(+5.00%)
Mar 05, 2007 9.542 9.746 9.216 9.220 962,185 -0.57(-5.78%)
Mar 02, 2007 10.28 10.28 9.786 9.786 706,291 -0.30(-3.00%)
Mar 01, 2007 10.05 10.18 9.845 10.09 677,811 -0.04(-0.42%)
Feb 28, 2007 10.15 10.17 9.805 10.13 667,694 -0.07(-0.68%)
Feb 27, 2007 10.28 10.34 9.871 10.20 1,043,025 -0.39(-3.70%)
Feb 26, 2007 10.86 10.86 10.31 10.59 980,723 -0.30(-2.75%)
Feb 23, 2007 11.00 11.08 10.89 10.89 325,793 -0.21(-1.93%)
Feb 22, 2007 11.00 11.17 11.00 11.11 306,647 -0.03(-0.24%)
Feb 21, 2007 11.23 11.25 11.03 11.13 634,568 -0.06(-0.56%)
Feb 20, 2007 11.19 11.32 11.07 11.19 1,373,985 -0.01(-0.09%)
Feb 16, 2007 10.89 11.32 10.84 11.20 815,091 +0.31(+2.84%)
Feb 15, 2007 10.69 11.04 10.67 10.89 680,458 +0.23(+2.19%)
Feb 14, 2007 10.83 10.87 10.66 10.66 274,128 -0.20(-1.88%)
Feb 13, 2007 10.70 10.87 10.60 10.87 328,528 +0.21(+1.98%)
Feb 12, 2007 10.76 10.76 10.34 10.65 642,165 -0.05(-0.46%)
Feb 09, 2007 10.69 10.95 10.60 10.70 1,353,623 +0.09(+0.81%)
Feb 08, 2007 10.77 10.80 10.40 10.62 649,763 -0.19(-1.77%)
Feb 07, 2007 10.76 10.86 10.57 10.81 489,298 -0.03(-0.30%)
Feb 06, 2007 10.44 10.84 10.43 10.84 1,126,601 +0.42(+4.04%)
Feb 05, 2007 10.41 10.49 10.33 10.42 234,012 -0.04(-0.35%)
Feb 02, 2007 10.49 10.54 10.40 10.46 200,581 -0.02(-0.16%)
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.