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 (%)
Oct 30, 2009 0.6877 0.6976 0.6186 0.6581 320,496 -0.04(-5.66%)
Oct 29, 2009 0.5989 0.7140 0.5989 0.6976 621,700 +0.09(+15.22%)
Oct 28, 2009 0.6581 0.6976 0.5989 0.6054 509,274 -0.06(-8.91%)
Oct 27, 2009 0.7436 0.7667 0.6318 0.6647 636,193 -0.09(-11.40%)
Oct 26, 2009 0.7930 0.7996 0.7403 0.7502 589,206 -0.05(-6.56%)
Oct 23, 2009 0.7897 0.8226 0.7831 0.8029 382,871 -0.03(-3.94%)
Oct 22, 2009 0.8062 0.8489 0.7634 0.8358 496,640 +0.04(+4.53%)
Oct 21, 2009 0.8489 0.8524 0.7996 0.7996 378,279 -0.06(-7.25%)
Oct 20, 2009 0.8391 0.8654 0.8292 0.8621 415,556 -0.01(-1.13%)
Oct 19, 2009 0.8522 0.8884 0.8456 0.8720 347,918 +0.00(+0.38%)
Oct 16, 2009 0.8621 0.8785 0.8423 0.8687 452,777 -0.04(-4.69%)
Oct 15, 2009 0.8621 0.9114 0.8325 0.9114 810,563 +0.03(+3.75%)
Oct 14, 2009 0.8785 0.8785 0.8160 0.8785 1,009,403 -0.01(-0.74%)
Oct 13, 2009 0.8884 0.8884 0.8259 0.8851 898,515 -0.00(-0.37%)
Oct 12, 2009 0.9215 0.9378 0.8720 0.8884 379,351 -0.03(-3.57%)
Oct 09, 2009 0.8917 0.9772 0.8785 0.9213 993,229 +0.03(+3.32%)
Oct 08, 2009 0.8588 0.9082 0.8588 0.8917 494,023 +0.05(+5.86%)
Oct 07, 2009 0.8621 0.8720 0.8358 0.8423 358,135 -0.02(-2.66%)
Oct 06, 2009 0.8818 0.9214 0.8654 0.8654 494,069 -0.02(-1.87%)
Oct 05, 2009 0.8785 0.8983 0.8654 0.8818 420,057 -0.03(-2.90%)
Oct 02, 2009 0.8983 0.9213 0.8588 0.9082 689,022 -0.04(-4.50%)
Oct 01, 2009 0.9213 0.9509 0.8456 0.9509 887,681 +0.02(+1.76%)
Sep 30, 2009 0.9871 0.9871 0.9114 0.9345 605,228 -0.03(-3.07%)
Sep 29, 2009 0.9871 1.020 0.9444 0.9641 431,001 -0.01(-0.68%)
Sep 28, 2009 0.9213 1.007 0.9213 0.9707 721,037 +0.06(+6.50%)
Sep 25, 2009 0.8950 0.9707 0.8917 0.9114 1,243,373 -0.00(-0.36%)
Sep 24, 2009 1.046 1.046 0.9016 0.9147 2,284,745 -0.12(-11.46%)
Sep 23, 2009 1.056 1.185 1.004 1.033 3,658,597 -0.03(-3.09%)
Sep 22, 2009 0.8588 1.069 0.8588 1.066 5,134,129 +0.23(+27.56%)
Sep 21, 2009 0.8983 0.8983 0.8160 0.8358 973,913 -0.05(-5.58%)
Sep 18, 2009 0.8753 0.9016 0.7798 0.8851 1,886,940 +0.01(+1.51%)
Sep 17, 2009 0.6976 0.8720 0.6976 0.8720 4,115,213 +0.22(+33.16%)
Sep 16, 2009 0.6910 0.7009 0.6548 0.6548 867,255 -0.02(-2.45%)
Sep 15, 2009 0.6087 0.7042 0.6087 0.6712 1,528,968 +0.05(+8.51%)
Sep 14, 2009 0.6120 0.6219 0.6087 0.6186 151,822 +0.00(+0.00%)
Sep 11, 2009 0.6252 0.6317 0.5989 0.6186 375,236 -0.01(-1.05%)
Sep 10, 2009 0.6252 0.6351 0.6153 0.6252 368,493 -0.00(-0.52%)
Sep 09, 2009 0.6186 0.6351 0.6186 0.6284 467,723 -0.00(-0.53%)
Sep 08, 2009 0.6252 0.6416 0.6252 0.6318 218,676 +0.01(+2.13%)
Sep 04, 2009 0.6416 0.6482 0.6054 0.6186 214,981 +0.00(+0.00%)
Sep 03, 2009 0.6186 0.6351 0.6054 0.6186 213,826 +0.02(+2.73%)
Sep 02, 2009 0.6120 0.6153 0.5923 0.6021 726,437 -0.02(-2.66%)
Sep 01, 2009 0.6449 0.6646 0.6120 0.6186 591,725 -0.02(-3.09%)
Aug 31, 2009 0.6778 0.6778 0.6087 0.6383 585,735 -0.04(-5.83%)
Aug 28, 2009 0.6680 0.7371 0.6581 0.6778 1,992,197 +0.03(+4.04%)
Aug 27, 2009 0.6417 0.6680 0.6252 0.6515 572,977 +0.00(+0.51%)
Aug 26, 2009 0.6647 0.6877 0.6252 0.6482 483,301 -0.02(-2.48%)
Aug 25, 2009 0.6252 0.6811 0.6186 0.6647 1,106,324 +0.04(+6.32%)
Aug 24, 2009 0.5923 0.6383 0.5923 0.6252 461,775 +0.03(+5.56%)
Aug 21, 2009 0.6021 0.6416 0.5824 0.5923 422,546 -0.02(-2.70%)
Aug 20, 2009 0.6186 0.6252 0.5989 0.6087 236,033 +0.00(+0.00%)
Aug 19, 2009 0.6351 0.6449 0.6054 0.6087 204,736 -0.04(-5.61%)
Aug 18, 2009 0.5956 0.6449 0.5956 0.6449 348,969 +0.04(+5.82%)
Aug 17, 2009 0.6186 0.6318 0.5923 0.6095 472,014 -0.03(-4.53%)
Aug 14, 2009 0.6910 0.6943 0.6383 0.6383 621,910 -0.06(-8.06%)
Aug 13, 2009 0.6943 0.7074 0.6844 0.6943 292,056 +0.00(+0.00%)
Aug 12, 2009 0.7239 0.7239 0.6943 0.6943 540,604 -0.03(-4.09%)
Aug 11, 2009 0.6844 0.7239 0.6351 0.7239 831,311 +0.04(+5.26%)
Aug 10, 2009 0.6548 0.7469 0.6515 0.6877 1,257,529 +0.01(+1.95%)
Aug 07, 2009 0.6976 0.6976 0.5989 0.6745 1,873,656 -0.01(-1.91%)
Aug 06, 2009 0.6976 0.7535 0.6383 0.6877 2,024,439 -0.01(-1.42%)
Aug 05, 2009 0.6351 0.7173 0.6252 0.6976 2,842,986 +0.10(+15.85%)
Aug 04, 2009 0.5857 0.6318 0.5660 0.6021 886,763 +0.02(+3.97%)
Aug 03, 2009 0.6087 0.6179 0.5725 0.5791 374,425 -0.02(-2.76%)
Jul 31, 2009 0.6252 0.6351 0.5923 0.5956 317,259 -0.02(-3.72%)
Jul 30, 2009 0.5923 0.6449 0.5923 0.6186 599,177 +0.03(+5.03%)
Jul 29, 2009 0.6285 0.6515 0.5758 0.5890 817,915 -0.06(-9.60%)
Jul 28, 2009 0.5923 0.6515 0.5923 0.6515 964,081 +0.07(+11.24%)
Jul 27, 2009 0.5429 0.5956 0.5363 0.5857 737,545 +0.05(+8.54%)
Jul 24, 2009 0.5034 0.5462 0.5001 0.5396 598,733 +0.02(+3.14%)
Jul 23, 2009 0.5100 0.5462 0.5074 0.5232 406,862 +0.01(+2.58%)
Jul 22, 2009 0.5166 0.5264 0.5100 0.5100 137,210 -0.01(-1.27%)
Jul 21, 2009 0.5265 0.5363 0.5166 0.5166 140,367 -0.01(-1.26%)
Jul 20, 2009 0.5660 0.5742 0.5232 0.5232 228,502 -0.04(-7.38%)
Jul 17, 2009 0.5396 0.5857 0.5396 0.5648 301,313 -0.00(-0.20%)
Jul 16, 2009 0.5166 0.5660 0.5133 0.5660 462,471 +0.05(+9.55%)
Jul 15, 2009 0.5133 0.5396 0.5001 0.5166 990,515 +0.00(+0.64%)
Jul 14, 2009 0.4936 0.5462 0.4936 0.5133 636,625 +0.01(+2.63%)
Jul 13, 2009 0.5005 0.5067 0.5001 0.5001 369,420 +0.01(+1.33%)
Jul 10, 2009 0.4936 0.5034 0.4936 0.4936 196,090 -0.01(-1.96%)
Jul 09, 2009 0.5001 0.5196 0.4969 0.5034 218,725 -0.00(-0.65%)
Jul 08, 2009 0.5133 0.5298 0.4969 0.5067 410,509 -0.02(-4.35%)
Jul 07, 2009 0.5298 0.5475 0.5166 0.5298 542,364 -0.02(-4.17%)
Jul 06, 2009 0.5824 0.5824 0.5429 0.5528 380,746 -0.02(-2.89%)
Jul 02, 2009 0.6285 0.6285 0.5594 0.5692 648,417 -0.06(-9.42%)
Jul 01, 2009 0.5923 0.6647 0.5791 0.6285 1,838,396 +0.05(+9.14%)
Jun 30, 2009 0.5660 0.5824 0.5363 0.5758 509,447 +0.02(+4.17%)
Jun 29, 2009 0.5692 0.5890 0.5330 0.5528 1,560,700 +0.00(+0.00%)
Jun 26, 2009 0.6647 0.6647 0.5429 0.5528 6,429,447 -0.11(-16.83%)
Jun 25, 2009 0.6219 0.6680 0.5956 0.6647 540,802 +0.08(+14.12%)
Jun 24, 2009 0.6153 0.6252 0.5758 0.5824 542,619 -0.01(-1.67%)
Jun 23, 2009 0.5824 0.6186 0.5824 0.5923 419,592 +0.00(+0.56%)
Jun 22, 2009 0.6581 0.6581 0.5758 0.5890 680,407 -0.07(-10.50%)
Jun 19, 2009 0.6614 0.6683 0.6482 0.6581 380,771 +0.01(+1.52%)
Jun 18, 2009 0.6745 0.6877 0.6482 0.6482 467,650 -0.03(-3.90%)
Jun 17, 2009 0.6621 0.6745 0.6087 0.6745 423,461 +0.01(+1.99%)
Jun 16, 2009 0.6416 0.6712 0.6186 0.6614 860,830 +0.00(+0.00%)
Jun 15, 2009 0.7074 0.7206 0.5956 0.6614 1,333,671 -0.08(-10.67%)
Jun 12, 2009 0.6811 0.8193 0.6778 0.7403 3,140,920 +0.06(+9.22%)
Jun 11, 2009 0.5363 0.7074 0.5236 0.6778 2,523,198 +0.15(+27.95%)
Jun 10, 2009 0.5594 0.5594 0.5265 0.5298 529,615 -0.02(-4.17%)
Jun 09, 2009 0.5791 0.5791 0.5429 0.5528 410,812 -0.01(-1.18%)
Jun 08, 2009 0.5725 0.5857 0.5429 0.5594 594,764 -0.01(-2.30%)
Jun 05, 2009 0.5923 0.6021 0.5692 0.5725 608,270 -0.01(-1.70%)
Jun 04, 2009 0.5265 0.5923 0.5265 0.5824 1,082,525 +0.05(+8.59%)
Jun 03, 2009 0.5594 0.5594 0.5330 0.5363 286,108 -0.02(-2.98%)
Jun 02, 2009 0.5627 0.5627 0.5363 0.5528 453,302 -0.01(-1.75%)
Jun 01, 2009 0.5265 0.5725 0.5265 0.5627 765,468 +0.05(+9.62%)
May 29, 2009 0.6054 0.6416 0.5133 0.5133 2,228,540 -0.09(-14.29%)
May 28, 2009 0.6186 0.6186 0.5758 0.5989 596,579 -0.00(-0.55%)
May 27, 2009 0.6186 0.6186 0.5890 0.6021 413,763 -0.02(-2.66%)
May 26, 2009 0.5890 0.6351 0.5758 0.6186 516,774 +0.02(+3.87%)
May 22, 2009 0.5989 0.6252 0.5758 0.5956 385,068 +0.00(+0.00%)
May 21, 2009 0.6351 0.6416 0.5758 0.5956 906,216 -0.05(-7.65%)
May 20, 2009 0.6515 0.7798 0.6318 0.6449 1,831,783 +0.01(+1.55%)
May 19, 2009 0.6153 0.6910 0.5989 0.6351 757,758 +0.00(+0.00%)
May 18, 2009 0.6548 0.6548 0.5692 0.6351 631,495 +0.07(+11.56%)
May 15, 2009 0.6383 0.6383 0.5594 0.5692 695,551 -0.06(-8.95%)
May 14, 2009 0.5725 0.6910 0.5429 0.6252 743,313 +0.04(+7.34%)
May 13, 2009 0.7009 0.7074 0.5725 0.5824 1,470,489 -0.13(-18.81%)
May 12, 2009 0.8456 0.8456 0.7074 0.7173 744,450 -0.10(-12.45%)
May 11, 2009 0.7864 0.8522 0.7239 0.8193 1,093,010 +0.03(+3.75%)
May 08, 2009 1.102 1.102 0.7305 0.7897 2,692,288 -0.23(-22.58%)
May 07, 2009 1.109 1.201 0.9707 1.020 1,253,703 -0.03(-3.13%)
May 06, 2009 1.168 1.214 0.9871 1.053 1,382,872 -0.12(-10.36%)
May 05, 2009 1.326 1.333 0.9904 1.175 4,243,588 -0.12(-9.39%)
May 04, 2009 1.145 1.392 1.086 1.296 2,345,886 +0.23(+21.60%)
May 01, 2009 0.9082 1.109 0.9016 1.066 1,906,785 +0.14(+15.30%)
Apr 30, 2009 0.8851 1.004 0.8621 0.9246 1,832,063 +0.09(+10.63%)
Apr 29, 2009 0.6416 0.8818 0.6416 0.8358 1,896,267 +0.21(+33.68%)
Apr 28, 2009 0.5363 0.6252 0.5100 0.6252 1,067,247 +0.08(+14.46%)
Apr 27, 2009 0.4870 0.6054 0.4870 0.5462 1,054,197 +0.06(+12.16%)
Apr 24, 2009 0.4442 0.5561 0.4442 0.4870 1,130,722 +0.04(+9.63%)
Apr 23, 2009 0.4409 0.4508 0.4310 0.4442 314,770 +0.00(+0.75%)
Apr 22, 2009 0.4113 0.4475 0.4113 0.4409 287,494 +0.01(+2.29%)
Apr 21, 2009 0.4607 0.4607 0.4080 0.4310 445,489 -0.02(-3.68%)
Apr 20, 2009 0.4146 0.4475 0.4146 0.4475 693,183 +0.02(+3.82%)
Apr 17, 2009 0.3850 0.4343 0.3652 0.4310 1,188,055 +0.04(+10.08%)
Apr 16, 2009 0.4146 0.4179 0.3619 0.3916 633,455 -0.00(-0.83%)
Apr 15, 2009 0.4212 0.4212 0.3718 0.3949 431,241 +0.01(+3.45%)
Apr 14, 2009 0.3389 0.4442 0.3389 0.3817 1,996,442 +0.04(+12.62%)
Apr 13, 2009 0.3096 0.3488 0.3096 0.3389 938,665 +0.01(+3.00%)
Apr 09, 2009 0.2764 0.3290 0.2731 0.3290 652,647 +0.06(+23.46%)
Apr 08, 2009 0.2632 0.2928 0.2599 0.2665 365,399 +0.01(+3.85%)
Apr 07, 2009 0.2797 0.2797 0.2567 0.2567 526,126 -0.01(-2.50%)
Apr 06, 2009 0.2961 0.2961 0.2599 0.2632 597,442 -0.03(-9.09%)
Apr 03, 2009 0.2797 0.2961 0.2599 0.2896 351,182 +0.01(+4.76%)
Apr 02, 2009 0.2567 0.2764 0.2468 0.2764 784,490 +0.04(+15.07%)
Apr 01, 2009 0.2632 0.2632 0.2270 0.2402 539,395 +0.00(+1.39%)
Mar 31, 2009 0.2534 0.2698 0.2303 0.2369 817,282 -0.01(-4.00%)
Mar 30, 2009 0.2961 0.3159 0.2468 0.2468 678,070 -0.10(-29.25%)
Mar 26, 2009 0.3784 0.3850 0.3290 0.3488 663,135 -0.01(-3.64%)
Mar 25, 2009 0.3784 0.3949 0.3389 0.3619 452,293 -0.00(-0.90%)
Mar 24, 2009 0.3949 0.3949 0.3619 0.3652 256,437 -0.01(-3.48%)
Mar 23, 2009 0.3784 0.3883 0.3652 0.3784 460,608 +0.05(+13.86%)
Mar 20, 2009 0.3949 0.4508 0.3323 0.3323 1,268,628 -0.03(-9.01%)
Mar 19, 2009 0.3883 0.3981 0.3455 0.3652 306,878 +0.00(+0.00%)
Mar 18, 2009 0.3258 0.3652 0.3159 0.3652 541,847 +0.04(+12.12%)
Mar 17, 2009 0.3488 0.3554 0.3093 0.3258 325,687 -0.03(-7.48%)
Mar 16, 2009 0.4278 0.4442 0.3455 0.3521 477,254 -0.05(-12.29%)
Mar 13, 2009 0.3784 0.4568 0.3784 0.4014 0 +0.03(+7.96%)
Mar 12, 2009 0.2599 0.3751 0.2567 0.3718 671,657 +0.10(+34.52%)
Mar 11, 2009 0.2303 0.2863 0.2139 0.2764 333,558 +0.05(+23.53%)
Mar 10, 2009 0.2007 0.2468 0.2007 0.2237 248,062 +0.02(+9.68%)
Mar 09, 2009 0.1908 0.2106 0.1908 0.2040 377,877 -0.01(-4.62%)
Mar 06, 2009 0.2205 0.2205 0.1974 0.2139 0 +0.01(+4.49%)
Mar 05, 2009 0.2632 0.2632 0.2007 0.2047 255,863 -0.02(-9.84%)
Mar 04, 2009 0.2237 0.2336 0.2172 0.2270 694,961 +0.04(+18.97%)
Mar 02, 2009 0.1974 0.2024 0.1843 0.1908 414,526 +0.00(+0.00%)
Feb 27, 2009 0.2172 0.2435 0.1908 0.1908 0 -0.03(-14.71%)
Feb 26, 2009 0.2534 0.2599 0.2237 0.2237 780,968 -0.02(-9.33%)
Feb 25, 2009 0.2830 0.2830 0.2336 0.2468 892,881 -0.04(-13.79%)
Feb 24, 2009 0.2830 0.2875 0.2698 0.2863 906,165 +0.00(+0.00%)
Feb 23, 2009 0.3093 0.3258 0.2863 0.2863 551,381 -0.01(-2.25%)
Feb 20, 2009 0.3126 0.3227 0.2797 0.2928 781,846 -0.02(-6.32%)
Feb 19, 2009 0.4113 0.4113 0.2797 0.3126 2,303,877 -0.10(-24.00%)
Feb 18, 2009 0.4804 0.5199 0.4113 0.4113 390,526 -0.06(-11.97%)
Feb 17, 2009 0.4936 0.4936 0.4672 0.4672 358,385 -0.03(-5.96%)
Feb 13, 2009 0.5100 0.5429 0.4936 0.4969 210,568 -0.01(-1.95%)
Feb 12, 2009 0.4903 0.5100 0.4903 0.5067 178,320 +0.01(+1.32%)
Feb 11, 2009 0.5166 0.5330 0.4936 0.5001 248,025 -0.01(-1.30%)
Feb 10, 2009 0.5758 0.5923 0.4969 0.5067 478,688 -0.06(-10.98%)
Feb 09, 2009 0.5330 0.5692 0.5232 0.5692 335,205 +0.05(+9.49%)
Feb 06, 2009 0.4936 0.5594 0.4870 0.5199 445,923 +0.02(+4.64%)
Feb 05, 2009 0.5298 0.5298 0.4837 0.4969 362,114 -0.04(-7.36%)
Feb 04, 2009 0.6186 0.6186 0.5199 0.5363 430,351 -0.07(-11.89%)
Feb 03, 2009 0.5758 0.6087 0.5298 0.6087 465,912 +0.04(+6.32%)
Feb 02, 2009 0.6120 0.6153 0.5594 0.5725 351,525 -0.01(-2.25%)
Jan 30, 2009 0.6581 0.6943 0.5824 0.5857 0 -0.08(-12.32%)
Jan 29, 2009 0.6614 0.7206 0.6285 0.6680 492,987 +0.00(+0.50%)
Jan 28, 2009 0.6054 0.6680 0.6054 0.6647 772,142 +0.04(+6.88%)
Jan 27, 2009 0.7601 0.7601 0.5956 0.6219 1,196,406 -0.12(-15.63%)
Jan 26, 2009 0.7074 0.8555 0.7074 0.7371 355,677 +0.03(+4.19%)
Jan 23, 2009 0.7272 0.7272 0.6976 0.7074 338,655 -0.03(-4.02%)
Jan 22, 2009 0.7700 0.7732 0.7272 0.7371 194,424 -0.05(-6.67%)
Jan 21, 2009 0.7831 0.8226 0.7107 0.7897 499,503 +0.01(+0.84%)
Jan 20, 2009 0.9378 0.9378 0.7831 0.7831 357,646 -0.09(-10.53%)
Jan 16, 2009 1.010 1.017 0.8621 0.8753 437,927 -0.10(-9.83%)
Jan 15, 2009 0.9049 1.086 0.8785 0.9707 903,551 +0.06(+6.50%)
Jan 14, 2009 0.9542 0.9608 0.9016 0.9114 427,576 -0.03(-3.48%)
Jan 13, 2009 0.9016 0.9542 0.9016 0.9444 149,816 +0.04(+4.36%)
Jan 12, 2009 0.9509 0.9931 0.9016 0.9049 477,062 -0.04(-4.18%)
Jan 09, 2009 0.9937 1.040 0.9345 0.9444 344,219 -0.05(-4.65%)
Jan 08, 2009 0.9805 0.9937 0.9213 0.9904 451,132 +0.00(+0.00%)
Jan 07, 2009 1.083 1.086 0.9674 0.9904 704,908 -0.12(-10.42%)
Jan 06, 2009 1.152 1.152 1.060 1.106 558,340 -0.02(-1.76%)
Jan 05, 2009 1.023 1.145 1.023 1.125 798,431 +0.08(+7.89%)
Jan 02, 2009 0.9871 1.069 0.9575 1.043 0 +0.07(+7.46%)
Jan 01, 2009 0.8720 0.9871 0.8226 0.9707 0 +0.00(+0.00%)
Dec 31, 2008 0.8720 0.9871 0.8226 0.9707 846,081 +0.09(+10.49%)
Dec 30, 2008 0.8292 0.9180 0.8094 0.8785 581,213 +0.07(+8.98%)
Dec 29, 2008 0.9674 0.9707 0.7765 0.8062 870,236 -0.17(-17.23%)
Dec 26, 2008 1.036 1.053 0.9378 0.9740 366,213 -0.06(-6.03%)
Dec 24, 2008 1.083 1.086 1.027 1.036 204,450 +0.00(+0.32%)
Dec 23, 2008 1.060 1.060 1.004 1.033 422,440 +0.01(+0.64%)
Dec 22, 2008 1.046 1.069 0.9871 1.027 556,979 +0.03(+2.97%)
Dec 19, 2008 0.8753 1.046 0.8753 0.9970 916,583 +0.10(+11.40%)
Dec 18, 2008 0.8818 0.9542 0.8391 0.8950 488,593 +0.00(+0.00%)
Dec 17, 2008 0.9114 0.9707 0.8226 0.8950 640,324 -0.00(-0.37%)
Dec 16, 2008 0.7897 0.9207 0.7831 0.8983 524,244 +0.12(+15.19%)
Dec 15, 2008 0.8029 0.8356 0.7469 0.7798 377,650 -0.03(-4.05%)
Dec 12, 2008 0.7403 0.8127 0.7403 0.8127 346,885 +0.07(+9.78%)
Dec 11, 2008 0.8160 0.8621 0.7403 0.7403 419,234 -0.09(-10.71%)
Dec 10, 2008 0.8555 0.8753 0.7831 0.8292 454,886 -0.01(-0.79%)
Dec 09, 2008 0.8884 0.9049 0.8062 0.8358 438,031 -0.05(-5.22%)
Dec 08, 2008 0.8753 0.8884 0.8391 0.8818 526,718 +0.06(+7.20%)
Dec 05, 2008 0.8785 0.8983 0.7338 0.8226 597,910 -0.06(-6.37%)
Dec 04, 2008 0.9378 0.9871 0.8753 0.8785 365,928 -0.07(-7.61%)
Dec 03, 2008 0.8884 1.007 0.8430 0.9509 421,291 +0.05(+5.86%)
Dec 02, 2008 0.8292 0.9444 0.7930 0.8983 518,564 +0.12(+15.68%)
Dec 01, 2008 0.9180 0.9180 0.7732 0.7765 644,180 -0.12(-13.55%)
Nov 28, 2008 0.8720 0.9213 0.8029 0.8983 446,984 +0.08(+9.64%)
Nov 26, 2008 0.8062 0.8522 0.7074 0.8193 918,722 -0.05(-6.04%)
Nov 25, 2008 0.6383 0.8720 0.6252 0.8720 906,158 +0.23(+36.60%)
Nov 24, 2008 0.6252 0.6712 0.5956 0.6383 690,651 +0.03(+4.30%)
Nov 21, 2008 0.6219 0.7074 0.5824 0.6120 988,935 -0.11(-15.45%)
Nov 20, 2008 0.8983 0.9378 0.5956 0.7239 2,057,374 -0.21(-22.54%)
Nov 19, 2008 1.217 1.221 0.7996 0.9345 1,707,021 -0.37(-28.46%)
Nov 18, 2008 1.191 1.306 1.069 1.306 1,144,228 +0.12(+10.28%)
Nov 17, 2008 1.250 1.362 1.152 1.185 477,023 -0.10(-7.69%)
Nov 14, 2008 1.395 1.395 1.208 1.283 709,287 -0.16(-11.16%)
Nov 13, 2008 1.349 1.444 1.069 1.444 1,303,353 +0.08(+5.78%)
Nov 12, 2008 1.303 1.379 1.138 1.366 1,422,131 -0.02(-1.19%)
Nov 11, 2008 1.415 1.441 1.316 1.382 1,312,923 +0.03(+2.19%)
Nov 10, 2008 1.481 1.612 1.349 1.352 887,793 -0.10(-6.59%)
Nov 07, 2008 1.448 1.629 1.425 1.448 880,782 -0.01(-0.90%)
Nov 06, 2008 1.625 1.629 1.448 1.461 668,998 -0.11(-6.72%)
Nov 05, 2008 1.662 1.760 1.491 1.566 1,102,513 -0.05(-2.86%)
Nov 04, 2008 1.606 1.612 1.398 1.612 1,989,598 +0.13(+8.65%)
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.