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

Arbor Realty Trust (NY: ABR )

12.97 +0.14 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2009 0.6569 0.6930 0.5813 0.5846 0 -0.08(-12.32%)
Jan 29, 2009 0.6602 0.7193 0.6273 0.6667 493,888 +0.00(+0.50%)
Jan 28, 2009 0.6043 0.6667 0.6043 0.6635 773,553 +0.04(+6.88%)
Jan 27, 2009 0.7587 0.7587 0.5945 0.6208 1,198,592 -0.11(-15.63%)
Jan 26, 2009 0.7062 0.8540 0.7062 0.7357 356,326 +0.03(+4.19%)
Jan 23, 2009 0.7259 0.7259 0.6963 0.7062 339,273 -0.03(-4.02%)
Jan 22, 2009 0.7686 0.7718 0.7259 0.7357 194,779 -0.05(-6.67%)
Jan 21, 2009 0.7817 0.8211 0.7094 0.7883 500,416 +0.01(+0.84%)
Jan 20, 2009 0.9361 0.9361 0.7817 0.7817 358,299 -0.09(-10.53%)
Jan 16, 2009 1.008 1.015 0.8605 0.8737 438,727 -0.10(-9.83%)
Jan 15, 2009 0.9032 1.084 0.8769 0.9689 905,202 +0.06(+6.50%)
Jan 14, 2009 0.9525 0.9591 0.8999 0.9098 428,357 -0.03(-3.48%)
Jan 13, 2009 0.8999 0.9525 0.8999 0.9426 150,090 +0.04(+4.36%)
Jan 12, 2009 0.9492 0.9912 0.8999 0.9032 477,934 -0.04(-4.18%)
Jan 09, 2009 0.9919 1.038 0.9328 0.9426 344,848 -0.05(-4.65%)
Jan 08, 2009 0.9788 0.9919 0.9196 0.9886 451,957 +0.00(+0.00%)
Jan 07, 2009 1.081 1.084 0.9656 0.9886 706,196 -0.11(-10.42%)
Jan 06, 2009 1.150 1.150 1.058 1.104 559,360 -0.02(-1.75%)
Jan 05, 2009 1.021 1.143 1.021 1.123 799,889 +0.08(+7.89%)
Jan 02, 2009 0.9853 1.067 0.9558 1.041 0 +0.07(+7.46%)
Jan 01, 2009 0.8704 0.9853 0.8211 0.9689 0 +0.00(+0.00%)
Dec 31, 2008 0.8704 0.9853 0.8211 0.9689 847,627 +0.09(+10.49%)
Dec 30, 2008 0.8277 0.9164 0.8080 0.8769 582,275 +0.07(+8.98%)
Dec 29, 2008 0.9656 0.9689 0.7751 0.8047 871,826 -0.17(-17.23%)
Dec 26, 2008 1.035 1.051 0.9361 0.9722 366,882 -0.06(-6.03%)
Dec 24, 2008 1.081 1.084 1.025 1.035 204,824 +0.00(+0.32%)
Dec 23, 2008 1.058 1.058 1.002 1.031 423,212 +0.01(+0.64%)
Dec 22, 2008 1.044 1.067 0.9853 1.025 557,996 +0.03(+2.97%)
Dec 19, 2008 0.8737 1.044 0.8737 0.9952 918,257 +0.10(+11.40%)
Dec 18, 2008 0.8802 0.9525 0.8375 0.8934 489,485 +0.00(+0.00%)
Dec 17, 2008 0.9098 0.9689 0.8211 0.8934 641,493 -0.00(-0.37%)
Dec 16, 2008 0.7883 0.9190 0.7817 0.8966 525,202 +0.12(+15.19%)
Dec 15, 2008 0.8014 0.8341 0.7456 0.7784 378,339 -0.03(-4.05%)
Dec 12, 2008 0.7390 0.8113 0.7390 0.8113 347,518 +0.07(+9.78%)
Dec 11, 2008 0.8145 0.8605 0.7390 0.7390 420,000 -0.09(-10.71%)
Dec 10, 2008 0.8540 0.8737 0.7817 0.8277 455,717 -0.01(-0.79%)
Dec 09, 2008 0.8868 0.9032 0.8047 0.8342 438,831 -0.05(-5.22%)
Dec 08, 2008 0.8737 0.8868 0.8375 0.8802 527,681 +0.06(+7.20%)
Dec 05, 2008 0.8769 0.8966 0.7324 0.8211 599,002 -0.06(-6.37%)
Dec 04, 2008 0.9361 0.9853 0.8737 0.8769 366,596 -0.07(-7.61%)
Dec 03, 2008 0.8868 1.005 0.8415 0.9492 422,061 +0.05(+5.86%)
Dec 02, 2008 0.8277 0.9426 0.7915 0.8966 519,512 +0.12(+15.68%)
Dec 01, 2008 0.9164 0.9164 0.7718 0.7751 645,357 -0.12(-13.55%)
Nov 28, 2008 0.8704 0.9196 0.8014 0.8966 447,801 +0.08(+9.64%)
Nov 26, 2008 0.8047 0.8507 0.7062 0.8178 920,400 -0.05(-6.04%)
Nov 25, 2008 0.6372 0.8704 0.6240 0.8704 907,814 +0.23(+36.60%)
Nov 24, 2008 0.6240 0.6700 0.5945 0.6372 691,913 +0.03(+4.30%)
Nov 21, 2008 0.6208 0.7062 0.5813 0.6109 990,742 -0.11(-15.45%)
Nov 20, 2008 0.8966 0.9361 0.5945 0.7226 2,061,132 -0.21(-22.54%)
Nov 19, 2008 1.215 1.219 0.7981 0.9328 1,710,139 -0.37(-28.46%)
Nov 18, 2008 1.189 1.304 1.067 1.304 1,146,318 +0.12(+10.28%)
Nov 17, 2008 1.248 1.360 1.150 1.182 477,894 -0.10(-7.69%)
Nov 14, 2008 1.393 1.393 1.205 1.281 710,583 -0.16(-11.16%)
Nov 13, 2008 1.347 1.442 1.067 1.442 1,305,734 +0.08(+5.78%)
Nov 12, 2008 1.301 1.376 1.136 1.363 1,424,729 -0.02(-1.19%)
Nov 11, 2008 1.412 1.439 1.314 1.379 1,315,322 +0.03(+2.19%)
Nov 10, 2008 1.478 1.609 1.347 1.350 889,415 -0.10(-6.59%)
Nov 07, 2008 1.445 1.626 1.422 1.445 882,391 -0.01(-0.90%)
Nov 06, 2008 1.623 1.626 1.445 1.458 670,220 -0.11(-6.72%)
Nov 05, 2008 1.659 1.757 1.488 1.563 1,104,527 -0.05(-2.86%)
Nov 04, 2008 1.603 1.609 1.396 1.609 1,993,233 +0.13(+8.65%)
Nov 03, 2008 1.320 1.889 1.248 1.481 3,070,139 +0.30(+25.28%)
Oct 31, 2008 1.123 1.232 1.117 1.182 2,164,910 +0.04(+3.75%)
Oct 30, 2008 1.153 1.251 1.107 1.140 1,277,872 +0.03(+2.36%)
Oct 29, 2008 1.324 1.330 1.041 1.113 2,069,347 -0.20(-15.04%)
Oct 28, 2008 1.281 1.376 0.9426 1.310 2,112,377 +0.05(+3.64%)
Oct 27, 2008 1.396 1.455 1.264 1.264 561,589 -0.12(-8.77%)
Oct 24, 2008 1.350 1.442 1.314 1.386 627,890 -0.07(-4.74%)
Oct 23, 2008 1.563 1.586 1.347 1.455 2,208,287 -0.09(-5.95%)
Oct 22, 2008 1.600 1.632 1.544 1.547 371,626 -0.09(-5.61%)
Oct 21, 2008 1.708 1.741 1.609 1.639 510,268 -0.09(-5.31%)
Oct 20, 2008 1.908 2.053 1.708 1.731 605,365 +0.01(+0.57%)
Oct 17, 2008 1.803 1.803 1.675 1.721 752,295 -0.06(-3.14%)
Oct 16, 2008 1.600 1.806 1.560 1.777 833,040 +0.23(+15.11%)
Oct 15, 2008 1.820 1.820 1.544 1.544 539,844 -0.28(-15.16%)
Oct 14, 2008 2.095 2.266 1.659 1.820 1,136,657 -0.07(-3.82%)
Oct 13, 2008 1.895 2.457 1.659 1.892 1,433,951 +0.17(+9.71%)
Oct 10, 2008 1.508 1.724 1.330 1.724 2,033,200 +0.20(+12.90%)
Oct 09, 2008 2.197 2.197 1.442 1.527 1,235,670 -0.48(-24.02%)
Oct 08, 2008 2.135 2.155 1.806 2.010 1,344,222 -0.21(-9.33%)
Oct 07, 2008 2.844 3.015 2.205 2.217 1,018,308 -0.63(-22.23%)
Oct 06, 2008 3.018 3.058 2.628 2.851 714,319 -0.30(-9.58%)
Oct 03, 2008 3.156 3.367 3.041 3.153 445,225 +0.07(+2.13%)
Oct 02, 2008 3.242 3.317 3.038 3.087 391,614 -0.16(-4.95%)
Oct 01, 2008 3.215 3.275 3.153 3.248 233,456 -0.04(-1.10%)
Sep 30, 2008 3.393 3.436 3.173 3.284 821,747 -0.13(-3.85%)
Sep 29, 2008 3.330 3.475 3.041 3.416 759,471 +0.09(+2.56%)
Sep 26, 2008 3.104 3.350 3.022 3.330 0 +0.14(+4.54%)
Sep 25, 2008 3.202 3.219 3.123 3.186 439,090 +0.08(+2.43%)
Sep 24, 2008 3.087 3.215 3.087 3.110 318,816 +0.08(+2.60%)
Sep 23, 2008 3.087 3.137 2.907 3.032 389,586 -0.13(-4.15%)
Sep 22, 2008 3.468 3.468 3.058 3.163 585,307 -0.26(-7.49%)
Sep 19, 2008 3.353 3.853 3.192 3.419 0 +0.36(+11.82%)
Sep 18, 2008 2.486 3.350 2.486 3.058 1,389,301 +0.55(+21.86%)
Sep 17, 2008 2.628 2.693 2.463 2.509 1,323,728 -0.15(-5.68%)
Sep 16, 2008 2.651 2.785 2.631 2.660 1,332,329 -0.05(-1.82%)
Sep 15, 2008 2.703 2.723 2.628 2.710 1,061,271 -0.10(-3.40%)
Sep 12, 2008 2.779 2.890 2.759 2.805 368,146 -0.03(-1.04%)
Sep 11, 2008 2.940 2.940 2.677 2.834 739,483 -0.13(-4.43%)
Sep 10, 2008 2.930 3.022 2.874 2.966 396,897 +0.05(+1.57%)
Sep 09, 2008 3.130 3.176 2.910 2.920 595,108 -0.21(-6.81%)
Sep 08, 2008 3.238 3.238 3.038 3.133 988,455 +0.14(+4.84%)
Sep 05, 2008 2.959 3.038 2.900 2.989 0 -0.04(-1.30%)
Sep 04, 2008 3.087 3.114 2.897 3.028 636,241 -0.08(-2.43%)
Sep 03, 2008 2.956 3.110 2.923 3.104 757,151 +0.18(+6.18%)
Sep 02, 2008 3.032 3.055 2.907 2.923 604,446 +0.03(+1.02%)
Aug 29, 2008 2.848 2.982 2.841 2.894 623,295 +0.01(+0.23%)
Aug 28, 2008 2.841 3.015 2.828 2.887 922,541 +0.04(+1.50%)
Aug 27, 2008 2.874 3.048 2.792 2.844 702,457 -0.04(-1.48%)
Aug 26, 2008 2.903 3.176 2.874 2.887 681,610 +0.00(+0.11%)
Aug 25, 2008 3.212 3.212 2.874 2.884 1,264,113 -0.27(-8.45%)
Aug 22, 2008 3.189 3.235 3.120 3.150 512,281 -0.06(-1.94%)
Aug 21, 2008 3.363 3.367 3.169 3.212 1,039,067 -0.09(-2.59%)
Aug 20, 2008 3.317 3.380 3.268 3.298 586,543 -0.00(-0.10%)
Aug 19, 2008 3.445 3.445 3.284 3.301 827,261 -0.13(-3.92%)
Aug 18, 2008 3.301 3.508 3.298 3.436 1,298,442 +0.18(+5.55%)
Aug 15, 2008 3.537 3.656 3.146 3.255 0 -0.33(-9.08%)
Aug 14, 2008 3.550 3.711 3.527 3.580 730,894 -0.01(-0.18%)
Aug 13, 2008 3.662 3.695 3.452 3.587 937,859 -0.28(-7.22%)
Aug 12, 2008 3.849 3.945 3.777 3.866 1,440,723 -0.02(-0.59%)
Aug 11, 2008 3.613 3.935 3.613 3.889 1,680,414 +0.25(+6.86%)
Aug 08, 2008 3.738 3.826 3.629 3.639 2,053,228 +0.09(+2.59%)
Aug 07, 2008 3.633 3.665 3.537 3.547 748,511 -0.10(-2.62%)
Aug 06, 2008 3.649 3.738 3.629 3.642 528,579 +0.01(+0.36%)
Aug 05, 2008 3.478 3.741 3.409 3.629 563,906 +0.14(+4.15%)
Aug 04, 2008 3.603 3.669 3.413 3.485 759,155 -0.11(-2.93%)
Aug 01, 2008 3.587 3.843 3.587 3.590 960,919 -0.01(-0.27%)
Jul 31, 2008 3.633 3.741 3.541 3.600 638,409 +0.00(+0.09%)
Jul 30, 2008 3.987 4.043 3.534 3.596 1,070,807 -0.30(-7.59%)
Jul 29, 2008 3.892 3.918 3.679 3.892 771,827 +0.17(+4.50%)
Jul 28, 2008 3.511 3.895 3.511 3.725 749,244 +0.18(+5.10%)
Jul 25, 2008 3.396 3.830 3.396 3.544 1,032,368 +0.14(+4.05%)
Jul 24, 2008 3.596 3.679 3.347 3.406 681,832 -0.12(-3.44%)
Jul 23, 2008 3.629 4.102 3.485 3.527 1,643,175 -0.11(-2.98%)
Jul 22, 2008 3.317 3.656 3.202 3.636 659,448 +0.34(+10.15%)
Jul 21, 2008 3.117 3.424 3.117 3.301 755,550 +0.25(+8.30%)
Jul 18, 2008 3.202 3.511 2.969 3.048 1,364,606 +0.09(+3.00%)
Jul 17, 2008 2.831 3.028 2.792 2.959 711,670 +0.13(+4.52%)
Jul 16, 2008 2.729 2.936 2.720 2.831 516,117 +0.09(+3.11%)
Jul 15, 2008 2.664 2.940 2.631 2.746 794,175 +0.06(+2.20%)
Jul 14, 2008 2.825 2.940 2.670 2.687 510,837 -0.09(-3.08%)
Jul 11, 2008 2.674 2.857 2.614 2.772 974,337 -0.00(-0.12%)
Jul 10, 2008 3.078 3.078 2.697 2.775 662,410 -0.08(-2.76%)
Jul 09, 2008 3.117 3.130 2.792 2.854 550,473 -0.28(-8.81%)
Jul 08, 2008 2.690 3.166 2.683 3.130 911,093 +0.42(+15.38%)
Jul 07, 2008 2.628 2.775 2.618 2.713 850,288 +0.10(+3.90%)
Jul 04, 2008 2.792 2.834 2.578 2.611 955,131 +0.00(+0.00%)
Jul 03, 2008 2.792 2.834 2.578 2.611 955,131 -0.17(-6.14%)
Jul 02, 2008 2.966 3.035 2.756 2.782 1,017,081 -0.18(-6.10%)
Jul 01, 2008 2.956 3.048 2.867 2.963 874,118 +0.02(+0.56%)
Jun 30, 2008 3.255 3.255 2.861 2.946 2,285,464 -0.27(-8.28%)
Jun 27, 2008 3.156 3.268 3.123 3.212 2,856,967 +0.06(+1.77%)
Jun 26, 2008 3.229 3.248 3.130 3.156 787,866 -0.05(-1.54%)
Jun 25, 2008 3.235 3.268 3.137 3.206 1,838,749 +0.02(+0.72%)
Jun 24, 2008 3.284 3.321 3.169 3.183 1,887,826 -0.12(-3.77%)
Jun 23, 2008 3.399 3.613 3.271 3.307 1,075,752 -0.08(-2.23%)
Jun 20, 2008 3.488 3.501 3.353 3.383 1,088,984 -0.12(-3.38%)
Jun 19, 2008 3.659 3.771 3.416 3.501 1,940,792 -0.14(-3.96%)
Jun 18, 2008 3.941 3.948 3.596 3.646 1,568,587 -0.30(-7.58%)
Jun 17, 2008 3.991 4.079 3.941 3.945 733,905 -0.01(-0.25%)
Jun 16, 2008 3.912 4.007 3.826 3.954 624,641 +0.07(+1.86%)
Jun 13, 2008 4.010 4.401 3.813 3.882 1,561,794 -0.05(-1.17%)
Jun 12, 2008 3.642 3.945 3.511 3.928 3,626,352 +0.33(+9.22%)
Jun 11, 2008 4.161 4.188 3.498 3.596 4,186,242 -0.58(-13.98%)
Jun 10, 2008 4.303 4.467 4.175 4.181 2,344,226 -0.25(-5.70%)
Jun 09, 2008 4.575 4.582 4.434 4.434 1,134,654 -0.07(-1.53%)
Jun 06, 2008 4.598 4.611 4.500 4.503 558,885 -0.09(-1.86%)
Jun 05, 2008 4.549 4.598 4.516 4.588 537,213 +0.05(+1.09%)
Jun 04, 2008 4.582 4.624 4.513 4.539 540,072 -0.02(-0.43%)
Jun 03, 2008 4.638 4.647 4.516 4.559 1,172,420 -0.02(-0.50%)
Jun 02, 2008 4.654 4.680 4.582 4.582 829,846 -0.03(-0.71%)
May 30, 2008 4.592 4.753 4.582 4.615 1,122,344 -0.01(-0.21%)
May 29, 2008 4.601 4.684 4.601 4.624 762,078 -0.01(-0.14%)
May 28, 2008 4.687 4.730 4.569 4.631 1,560,269 -0.07(-1.40%)
May 27, 2008 4.812 4.910 4.565 4.697 1,014,642 -0.08(-1.72%)
May 26, 2008 4.762 4.838 4.759 4.779 0 +0.00(+0.00%)
May 23, 2008 4.762 4.838 4.759 4.779 1,146,431 +0.02(+0.34%)
May 22, 2008 4.940 4.989 4.739 4.762 2,085,712 -0.21(-4.16%)
May 21, 2008 5.091 5.107 4.887 4.969 952,488 -0.11(-2.20%)
May 20, 2008 5.038 5.153 5.038 5.081 444,674 -0.01(-0.19%)
May 19, 2008 5.091 5.288 5.068 5.091 1,146,811 -0.07(-1.27%)
May 16, 2008 5.275 5.288 5.117 5.157 676,120 -0.09(-1.75%)
May 15, 2008 5.255 5.275 5.157 5.249 367,412 -0.01(-0.13%)
May 14, 2008 5.452 5.452 5.222 5.255 1,011,363 -0.16(-2.97%)
May 13, 2008 5.515 5.515 5.288 5.416 1,424,860 -0.26(-4.52%)
May 12, 2008 5.580 5.679 5.459 5.672 1,114,395 +0.19(+3.48%)
May 09, 2008 5.419 5.544 5.386 5.482 513,270 +0.11(+2.14%)
May 08, 2008 5.436 5.554 5.347 5.367 684,993 -0.04(-0.79%)
May 07, 2008 5.478 5.554 5.409 5.409 704,466 -0.09(-1.67%)
May 06, 2008 5.518 5.597 5.475 5.501 951,797 -0.07(-1.18%)
May 05, 2008 5.669 5.672 5.501 5.567 573,186 -0.08(-1.34%)
May 02, 2008 5.905 5.905 5.419 5.643 1,233,962 -0.11(-1.83%)
May 01, 2008 5.715 5.840 5.705 5.748 389,860 +0.08(+1.33%)
Apr 30, 2008 5.902 5.902 5.616 5.672 344,860 +0.01(+0.17%)
Apr 29, 2008 5.735 5.882 5.613 5.662 300,655 -0.13(-2.27%)
Apr 28, 2008 5.666 5.869 5.666 5.794 488,474 +0.12(+2.20%)
Apr 25, 2008 5.748 5.751 5.633 5.669 288,784 -0.05(-0.80%)
Apr 24, 2008 5.643 5.748 5.541 5.715 232,003 +0.12(+2.23%)
Apr 23, 2008 5.501 5.721 5.495 5.590 223,478 +0.10(+1.73%)
Apr 22, 2008 5.630 5.675 5.439 5.495 428,433 -0.12(-2.22%)
Apr 21, 2008 5.636 5.682 5.584 5.620 379,152 -0.05(-0.81%)
Apr 18, 2008 5.715 5.744 5.633 5.666 239,505 +0.05(+0.82%)
Apr 17, 2008 5.646 5.754 5.515 5.620 398,964 -0.04(-0.70%)
Apr 16, 2008 5.482 5.676 5.462 5.659 385,068 +0.25(+4.61%)
Apr 15, 2008 5.354 5.495 5.272 5.409 478,853 +0.18(+3.39%)
Apr 14, 2008 5.206 5.377 5.206 5.232 439,361 +0.04(+0.70%)
Apr 11, 2008 5.580 5.580 5.176 5.196 562,859 -0.38(-6.89%)
Apr 10, 2008 5.488 5.764 5.436 5.580 554,227 +0.12(+2.16%)
Apr 09, 2008 5.863 5.945 5.436 5.462 579,982 -0.37(-6.36%)
Apr 08, 2008 5.633 5.863 5.633 5.833 407,985 +0.07(+1.20%)
Apr 07, 2008 5.501 5.971 5.419 5.764 1,559,617 +0.36(+6.69%)
Apr 04, 2008 5.396 5.419 5.245 5.403 403,470 +0.11(+2.05%)
Apr 03, 2008 5.337 5.380 5.130 5.295 531,861 -0.11(-1.95%)
Apr 02, 2008 5.150 5.419 5.078 5.400 417,007 +0.22(+4.18%)
Apr 01, 2008 5.091 5.183 5.025 5.183 515,237 +0.23(+4.64%)
Mar 31, 2008 4.976 5.111 4.943 4.953 528,250 +0.00(+0.07%)
Mar 28, 2008 5.088 5.143 4.904 4.950 327,293 -0.16(-3.15%)
Mar 27, 2008 5.111 5.252 5.091 5.111 206,794 -0.05(-0.89%)
Mar 26, 2008 5.321 5.321 5.114 5.157 565,243 -0.20(-3.74%)
Mar 25, 2008 5.485 5.501 5.285 5.357 919,642 -0.11(-1.92%)
Mar 24, 2008 5.567 5.659 5.367 5.462 929,955 -0.04(-0.78%)
Mar 21, 2008 5.337 5.561 5.304 5.505 1,256,779 +0.00(+0.00%)
Mar 20, 2008 5.337 5.561 5.304 5.505 1,256,779 +0.38(+7.44%)
Mar 19, 2008 5.009 5.249 5.009 5.124 741,894 +0.11(+2.23%)
Mar 18, 2008 4.799 5.012 4.799 5.012 1,004,677 +0.34(+7.24%)
Mar 17, 2008 4.799 5.009 4.674 4.674 895,894 -0.26(-5.32%)
Mar 14, 2008 4.943 5.005 4.762 4.936 750,206 +0.04(+0.74%)
Mar 13, 2008 4.877 4.989 4.733 4.900 572,574 -0.06(-1.19%)
Mar 12, 2008 4.782 5.107 4.782 4.959 696,316 +0.21(+4.43%)
Mar 11, 2008 4.762 4.904 4.674 4.749 817,037 +0.14(+3.06%)
Mar 10, 2008 4.533 4.769 4.523 4.608 726,762 +0.08(+1.81%)
Mar 07, 2008 4.549 4.910 4.516 4.526 1,161,191 -0.07(-1.50%)
Mar 06, 2008 4.680 4.864 4.480 4.595 3,666,161 -0.33(-6.67%)
Mar 05, 2008 4.910 5.068 4.792 4.923 1,907,090 -0.07(-1.32%)
Mar 04, 2008 5.206 5.206 4.874 4.989 1,435,172 -0.24(-4.59%)
Mar 03, 2008 5.255 5.288 5.193 5.229 1,541,669 -0.05(-1.00%)
Feb 29, 2008 5.255 5.321 5.253 5.281 610,678 +0.02(+0.44%)
Feb 28, 2008 5.485 5.485 5.255 5.258 462,866 -0.23(-4.13%)
Feb 27, 2008 5.413 5.639 5.413 5.485 474,018 +0.00(+0.00%)
Feb 26, 2008 5.449 5.639 5.321 5.485 977,378 +0.15(+2.77%)
Feb 25, 2008 5.317 5.386 5.226 5.337 743,051 +0.06(+1.06%)
Feb 22, 2008 5.242 5.281 5.160 5.281 1,141,325 +0.04(+0.69%)
Feb 21, 2008 5.357 5.357 5.193 5.245 1,085,120 -0.01(-0.19%)
Feb 20, 2008 5.206 5.265 5.015 5.255 1,508,966 +0.07(+1.27%)
Feb 19, 2008 5.249 5.360 5.157 5.189 1,180,906 -0.03(-0.63%)
Feb 18, 2008 5.150 5.295 5.114 5.222 0 +0.00(+0.00%)
Feb 15, 2008 5.150 5.295 5.114 5.222 1,276,368 +0.05(+0.89%)
Feb 14, 2008 5.419 5.419 5.114 5.176 1,445,859 -0.24(-4.48%)
Feb 13, 2008 5.413 5.620 5.337 5.419 1,381,702 -0.31(-5.39%)
Feb 12, 2008 5.666 5.836 5.590 5.728 1,340,711 +0.16(+2.89%)
Feb 11, 2008 5.702 5.810 5.511 5.567 1,662,198 -0.12(-2.08%)
Feb 08, 2008 5.879 6.053 5.597 5.685 1,769,873 -0.17(-2.97%)
Feb 07, 2008 5.761 5.886 5.652 5.859 1,221,321 +0.10(+1.71%)
Feb 06, 2008 5.971 6.070 5.761 5.761 1,206,122 -0.15(-2.56%)
Feb 05, 2008 5.997 6.158 5.896 5.912 1,392,504 -0.23(-3.69%)
Feb 04, 2008 6.162 6.175 5.958 6.139 1,133,196 +0.03(+0.48%)
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.