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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 29, 2016 2.691 2.762 2.669 2.762 202,226 +0.10(+3.81%)
Jan 28, 2016 2.661 2.703 2.640 2.661 206,261 +0.02(+0.64%)
Jan 27, 2016 2.686 2.703 2.606 2.644 224,534 -0.04(-1.42%)
Jan 26, 2016 2.661 2.691 2.636 2.682 237,813 +0.04(+1.44%)
Jan 25, 2016 2.695 2.703 2.644 2.644 114,328 -0.05(-1.88%)
Jan 22, 2016 2.648 2.703 2.640 2.695 230,221 +0.06(+2.41%)
Jan 21, 2016 2.606 2.661 2.583 2.631 230,725 +0.03(+0.97%)
Jan 20, 2016 2.661 2.691 2.568 2.606 826,418 -0.09(-3.29%)
Jan 19, 2016 2.750 2.750 2.669 2.695 325,774 -0.04(-1.54%)
Jan 15, 2016 2.750 2.737 2.737 2.737 257,119 -0.05(-1.82%)
Jan 14, 2016 2.788 2.805 2.712 2.788 222,237 +0.01(+0.30%)
Jan 13, 2016 2.843 2.867 2.741 2.779 519,148 -0.07(-2.52%)
Jan 12, 2016 2.952 2.957 2.851 2.851 281,152 -0.09(-3.02%)
Jan 11, 2016 2.978 3.007 2.889 2.940 495,454 -0.03(-1.14%)
Jan 08, 2016 3.003 3.014 2.961 2.974 328,248 -0.03(-0.98%)
Jan 07, 2016 3.037 3.045 2.999 3.003 320,262 -0.08(-2.47%)
Jan 06, 2016 3.066 3.104 3.058 3.079 332,273 +0.02(+0.69%)
Jan 05, 2016 3.058 3.104 3.028 3.058 400,492 +0.00(+0.00%)
Jan 04, 2016 3.020 3.058 2.974 3.058 354,166 +0.04(+1.26%)
Dec 31, 2015 3.028 3.020 3.020 3.020 185,855 -0.02(-0.69%)
Dec 30, 2015 2.999 3.041 2.982 3.041 289,855 +0.04(+1.41%)
Dec 29, 2015 3.007 3.033 2.990 2.999 202,596 -0.01(-0.28%)
Dec 28, 2015 2.986 3.007 2.961 3.007 195,678 +0.03(+0.99%)
Dec 24, 2015 2.990 2.978 2.978 2.978 113,407 -0.03(-0.98%)
Dec 23, 2015 3.041 3.058 2.990 3.007 251,789 -0.05(-1.52%)
Dec 22, 2015 2.969 3.071 2.957 3.054 864,798 +0.06(+1.97%)
Dec 21, 2015 3.016 3.016 2.902 2.995 435,620 -0.07(-2.34%)
Dec 18, 2015 2.864 3.088 2.851 3.066 2,505,726 +0.18(+6.30%)
Dec 17, 2015 2.902 2.910 2.868 2.885 400,260 -0.02(-0.58%)
Dec 16, 2015 2.779 2.906 2.779 2.902 441,942 +0.13(+4.73%)
Dec 15, 2015 2.830 2.834 2.767 2.771 357,800 -0.05(-1.94%)
Dec 14, 2015 2.868 2.881 2.762 2.826 361,306 -0.03(-0.89%)
Dec 11, 2015 2.830 2.868 2.809 2.851 433,487 +0.02(+0.75%)
Dec 10, 2015 2.851 2.855 2.809 2.830 183,241 -0.02(-0.74%)
Dec 09, 2015 2.864 2.893 2.830 2.851 114,934 -0.03(-1.17%)
Dec 08, 2015 2.864 2.902 2.843 2.885 282,549 +0.02(+0.74%)
Dec 07, 2015 2.868 2.919 2.843 2.864 280,681 +0.02(+0.59%)
Dec 04, 2015 2.830 2.872 2.826 2.847 145,544 +0.02(+0.60%)
Dec 03, 2015 2.855 2.868 2.821 2.830 104,036 -0.03(-1.03%)
Dec 02, 2015 2.902 2.914 2.855 2.859 116,764 -0.05(-1.74%)
Dec 01, 2015 2.906 2.935 2.897 2.910 162,300 +0.00(+0.15%)
Nov 30, 2015 2.864 2.914 2.864 2.906 300,552 +0.04(+1.48%)
Nov 27, 2015 2.830 2.868 2.830 2.864 91,916 +0.03(+1.19%)
Nov 25, 2015 2.817 2.830 2.830 2.830 132,584 +0.01(+0.45%)
Nov 24, 2015 2.847 2.855 2.788 2.817 185,838 +0.00(+0.00%)
Nov 23, 2015 2.830 2.843 2.805 2.817 179,715 -0.01(-0.45%)
Nov 20, 2015 2.847 2.859 2.826 2.830 120,632 -0.01(-0.45%)
Nov 19, 2015 2.830 2.855 2.821 2.843 197,602 +0.02(+0.75%)
Nov 18, 2015 2.821 2.847 2.817 2.821 141,851 -0.00(-0.15%)
Nov 17, 2015 2.847 2.851 2.809 2.826 261,148 +0.00(+0.15%)
Nov 16, 2015 2.809 2.847 2.771 2.821 249,784 +0.04(+1.37%)
Nov 13, 2015 2.812 2.821 2.779 2.783 210,408 -0.02(-0.88%)
Nov 12, 2015 2.804 2.821 2.779 2.808 259,390 -0.00(-0.15%)
Nov 11, 2015 2.788 2.837 2.788 2.812 277,694 +0.00(+0.15%)
Nov 10, 2015 2.808 2.841 2.771 2.808 481,594 +0.00(+0.00%)
Nov 09, 2015 2.717 2.821 2.717 2.808 480,903 +0.10(+3.66%)
Nov 06, 2015 2.684 2.726 2.643 2.709 307,410 +0.09(+3.47%)
Nov 05, 2015 2.664 2.664 2.618 2.618 245,512 -0.04(-1.40%)
Nov 04, 2015 2.655 2.664 2.643 2.655 111,210 +0.01(+0.47%)
Nov 03, 2015 2.622 2.655 2.614 2.643 112,985 +0.02(+0.79%)
Nov 02, 2015 2.598 2.632 2.589 2.622 379,800 +0.04(+1.60%)
Oct 30, 2015 2.614 2.643 2.580 2.581 494,708 -0.04(-1.57%)
Oct 29, 2015 2.647 2.649 2.602 2.622 149,358 -0.02(-0.94%)
Oct 28, 2015 2.631 2.647 2.585 2.647 276,609 +0.02(+0.94%)
Oct 27, 2015 2.664 2.672 2.589 2.622 272,221 -0.05(-1.85%)
Oct 26, 2015 2.672 2.688 2.664 2.672 195,076 +0.01(+0.31%)
Oct 23, 2015 2.668 2.668 2.643 2.664 114,542 -0.00(-0.15%)
Oct 22, 2015 2.684 2.684 2.651 2.668 93,391 +0.00(+0.16%)
Oct 21, 2015 2.635 2.668 2.635 2.664 181,220 +0.02(+0.62%)
Oct 20, 2015 2.643 2.647 2.622 2.647 148,213 +0.00(+0.16%)
Oct 19, 2015 2.643 2.655 2.635 2.643 71,288 +0.01(+0.31%)
Oct 16, 2015 2.639 2.664 2.635 2.635 212,062 -0.02(-0.78%)
Oct 15, 2015 2.643 2.660 2.622 2.655 138,028 +0.02(+0.78%)
Oct 14, 2015 2.622 2.668 2.622 2.635 107,101 -0.02(-0.62%)
Oct 13, 2015 2.651 2.664 2.635 2.651 185,143 -0.02(-0.77%)
Oct 12, 2015 2.668 2.676 2.655 2.672 85,625 +0.01(+0.31%)
Oct 09, 2015 2.664 2.680 2.643 2.664 142,406 -0.00(-0.15%)
Oct 08, 2015 2.655 2.684 2.647 2.668 117,697 +0.02(+0.62%)
Oct 07, 2015 2.655 2.684 2.643 2.651 202,088 -0.00(-0.16%)
Oct 06, 2015 2.664 2.676 2.614 2.655 153,015 -0.02(-0.62%)
Oct 05, 2015 2.618 2.684 2.618 2.672 88,797 +0.06(+2.21%)
Oct 02, 2015 2.618 2.668 2.585 2.614 127,238 -0.03(-1.09%)
Oct 01, 2015 2.643 2.643 2.589 2.643 149,528 +0.02(+0.63%)
Sep 30, 2015 2.655 2.655 2.593 2.627 267,686 -0.01(-0.47%)
Sep 29, 2015 2.627 2.643 2.598 2.639 279,512 +0.03(+1.11%)
Sep 28, 2015 2.655 2.660 2.573 2.610 265,833 -0.03(-1.25%)
Sep 25, 2015 2.709 2.717 2.643 2.643 271,456 -0.07(-2.44%)
Sep 24, 2015 2.726 2.726 2.684 2.709 121,230 -0.02(-0.61%)
Sep 23, 2015 2.734 2.734 2.701 2.726 235,257 +0.02(+0.76%)
Sep 22, 2015 2.688 2.726 2.676 2.705 155,245 +0.01(+0.31%)
Sep 21, 2015 2.701 2.717 2.680 2.697 272,788 +0.01(+0.31%)
Sep 18, 2015 2.598 2.688 2.593 2.688 408,037 +0.07(+2.84%)
Sep 17, 2015 2.618 2.627 2.606 2.614 195,441 -0.00(-0.16%)
Sep 16, 2015 2.610 2.627 2.606 2.618 127,594 +0.02(+0.63%)
Sep 15, 2015 2.610 2.618 2.602 2.602 89,301 -0.01(-0.47%)
Sep 14, 2015 2.581 2.639 2.573 2.614 180,089 +0.05(+1.93%)
Sep 11, 2015 2.556 2.577 2.548 2.565 127,270 +0.00(+0.16%)
Sep 10, 2015 2.577 2.581 2.552 2.560 232,942 +0.00(+0.00%)
Sep 09, 2015 2.631 2.631 2.560 2.560 143,324 -0.05(-2.05%)
Sep 08, 2015 2.614 2.627 2.593 2.614 176,929 +0.02(+0.96%)
Sep 04, 2015 2.585 2.589 2.589 2.589 99,522 -0.02(-0.95%)
Sep 03, 2015 2.618 2.627 2.606 2.614 132,815 +0.01(+0.48%)
Sep 02, 2015 2.627 2.643 2.598 2.602 286,389 -0.00(-0.16%)
Sep 01, 2015 2.639 2.647 2.602 2.606 247,425 -0.03(-1.25%)
Aug 31, 2015 2.614 2.651 2.598 2.639 211,278 +0.04(+1.59%)
Aug 28, 2015 2.602 2.631 2.585 2.598 320,404 -0.00(-0.16%)
Aug 27, 2015 2.614 2.664 2.581 2.602 559,039 +0.01(+0.48%)
Aug 26, 2015 2.581 2.593 2.544 2.589 177,607 +0.05(+2.12%)
Aug 25, 2015 2.519 2.602 2.519 2.536 624,472 +0.04(+1.66%)
Aug 24, 2015 2.614 2.644 2.490 2.494 699,962 -0.19(-7.08%)
Aug 21, 2015 2.684 2.691 2.643 2.684 476,412 -0.01(-0.31%)
Aug 20, 2015 2.713 2.718 2.672 2.693 235,584 -0.03(-1.21%)
Aug 19, 2015 2.709 2.735 2.697 2.726 217,992 +0.02(+0.92%)
Aug 18, 2015 2.721 2.730 2.697 2.701 129,325 -0.03(-1.06%)
Aug 17, 2015 2.709 2.750 2.701 2.730 127,756 +0.02(+0.76%)
Aug 14, 2015 2.697 2.717 2.680 2.709 81,562 +0.00(+0.00%)
Aug 13, 2015 2.668 2.713 2.643 2.709 328,135 +0.02(+0.92%)
Aug 12, 2015 2.651 2.701 2.635 2.684 486,543 +0.03(+1.25%)
Aug 11, 2015 2.651 2.659 2.635 2.651 364,855 +0.00(+0.15%)
Aug 10, 2015 2.647 2.663 2.643 2.647 428,094 +0.01(+0.31%)
Aug 07, 2015 2.631 2.647 2.615 2.639 289,160 +0.00(+0.15%)
Aug 06, 2015 2.684 2.684 2.635 2.635 543,564 -0.06(-2.10%)
Aug 05, 2015 2.744 2.744 2.680 2.692 346,336 -0.03(-1.19%)
Aug 04, 2015 2.760 2.760 2.700 2.724 306,450 -0.03(-1.03%)
Aug 03, 2015 2.752 2.764 2.724 2.752 337,046 -0.01(-0.29%)
Jul 31, 2015 2.724 2.797 2.692 2.760 446,667 +0.04(+1.33%)
Jul 30, 2015 2.704 2.724 2.692 2.724 317,323 +0.02(+0.75%)
Jul 29, 2015 2.671 2.708 2.655 2.704 337,658 +0.03(+1.21%)
Jul 28, 2015 2.700 2.716 2.667 2.671 561,341 -0.02(-0.60%)
Jul 27, 2015 2.700 2.712 2.675 2.688 521,499 -0.01(-0.45%)
Jul 24, 2015 2.716 2.716 2.688 2.700 260,606 -0.02(-0.74%)
Jul 23, 2015 2.744 2.744 2.692 2.720 337,460 -0.03(-1.17%)
Jul 22, 2015 2.764 2.764 2.712 2.752 285,198 -0.00(-0.15%)
Jul 21, 2015 2.760 2.764 2.732 2.756 389,650 -0.02(-0.73%)
Jul 20, 2015 2.776 2.784 2.748 2.776 431,772 +0.00(+0.15%)
Jul 17, 2015 2.744 2.772 2.744 2.772 204,089 +0.02(+0.59%)
Jul 16, 2015 2.793 2.793 2.748 2.756 167,377 -0.04(-1.44%)
Jul 15, 2015 2.784 2.797 2.769 2.797 132,736 +0.01(+0.29%)
Jul 14, 2015 2.776 2.801 2.764 2.788 416,234 +0.02(+0.58%)
Jul 13, 2015 2.732 2.772 2.732 2.772 272,703 +0.06(+2.38%)
Jul 10, 2015 2.700 2.724 2.692 2.708 355,899 +0.01(+0.30%)
Jul 09, 2015 2.716 2.728 2.684 2.700 316,166 -0.02(-0.59%)
Jul 08, 2015 2.732 2.760 2.712 2.716 249,073 -0.03(-1.17%)
Jul 07, 2015 2.716 2.760 2.708 2.748 237,312 +0.03(+1.19%)
Jul 06, 2015 2.704 2.720 2.684 2.716 214,383 +0.02(+0.75%)
Jul 02, 2015 2.716 2.696 2.696 2.696 225,502 -0.03(-1.18%)
Jul 01, 2015 2.720 2.744 2.712 2.728 345,345 +0.00(+0.00%)
Jun 30, 2015 2.663 2.730 2.655 2.728 415,600 +0.06(+2.27%)
Jun 29, 2015 2.736 2.740 2.651 2.667 680,387 -0.08(-3.08%)
Jun 26, 2015 2.740 2.756 2.724 2.752 495,401 +0.00(+0.15%)
Jun 25, 2015 2.764 2.768 2.748 2.748 515,839 -0.01(-0.29%)
Jun 24, 2015 2.793 2.793 2.748 2.756 244,575 -0.02(-0.87%)
Jun 23, 2015 2.776 2.793 2.764 2.780 329,302 +0.00(+0.15%)
Jun 22, 2015 2.764 2.797 2.764 2.776 458,720 -0.00(-0.15%)
Jun 19, 2015 2.805 2.817 2.760 2.780 464,212 -0.03(-1.01%)
Jun 18, 2015 2.772 2.813 2.764 2.809 283,347 +0.02(+0.87%)
Jun 17, 2015 2.793 2.793 2.756 2.784 275,724 -0.01(-0.29%)
Jun 16, 2015 2.825 2.825 2.788 2.793 254,537 -0.02(-0.86%)
Jun 15, 2015 2.837 2.841 2.813 2.817 566,245 -0.01(-0.29%)
Jun 12, 2015 2.813 2.829 2.776 2.825 864,032 +0.01(+0.43%)
Jun 11, 2015 2.788 2.825 2.784 2.813 369,035 +0.05(+1.75%)
Jun 10, 2015 2.768 2.788 2.756 2.764 453,118 -0.00(-0.15%)
Jun 09, 2015 2.776 2.776 2.764 2.768 517,790 -0.01(-0.29%)
Jun 08, 2015 2.788 2.797 2.768 2.776 322,698 -0.03(-1.01%)
Jun 05, 2015 2.801 2.821 2.801 2.805 455,286 +0.00(+0.14%)
Jun 04, 2015 2.821 2.849 2.801 2.801 402,365 -0.03(-1.14%)
Jun 03, 2015 2.845 2.853 2.825 2.833 425,911 -0.03(-0.99%)
Jun 02, 2015 2.869 2.869 2.849 2.861 688,185 +0.00(+0.00%)
Jun 01, 2015 2.885 2.889 2.857 2.861 555,449 +0.00(+0.00%)
May 29, 2015 2.893 2.910 2.861 2.861 445,911 -0.03(-1.12%)
May 28, 2015 2.901 2.910 2.881 2.893 650,717 +0.00(+0.00%)
May 27, 2015 2.861 2.897 2.845 2.893 1,099,439 +0.04(+1.56%)
May 26, 2015 2.833 2.857 2.817 2.849 971,795 +0.02(+0.86%)
May 22, 2015 2.845 2.825 2.825 2.825 705,251 -0.02(-0.71%)
May 21, 2015 2.837 2.865 2.833 2.845 567,933 +0.00(+0.00%)
May 20, 2015 2.813 2.845 2.805 2.845 1,041,983 +0.03(+1.15%)
May 19, 2015 2.788 2.829 2.788 2.813 814,484 +0.02(+0.87%)
May 18, 2015 2.748 2.801 2.728 2.788 2,108,879 +0.05(+1.92%)
May 15, 2015 2.704 2.740 2.700 2.736 1,489,426 +0.04(+1.65%)
May 14, 2015 2.651 2.708 2.651 2.692 8,558,407 +0.05(+1.83%)
May 13, 2015 2.704 2.708 2.643 2.643 1,067,963 -0.02(-0.61%)
May 12, 2015 2.734 2.738 2.659 2.659 3,889,322 -0.06(-2.18%)
May 11, 2015 2.770 2.770 2.719 2.719 1,517,910 -0.04(-1.43%)
May 08, 2015 2.770 2.770 2.722 2.758 1,001,404 +0.03(+1.16%)
May 07, 2015 2.758 2.758 2.722 2.726 605,855 -0.01(-0.43%)
May 06, 2015 2.758 2.770 2.734 2.738 566,391 -0.00(-0.14%)
May 05, 2015 2.754 2.780 2.738 2.742 746,900 -0.02(-0.71%)
May 04, 2015 2.829 2.837 2.754 2.762 542,760 -0.00(-0.14%)
May 01, 2015 2.837 2.841 2.762 2.766 738,034 +0.06(+2.19%)
Apr 30, 2015 2.730 2.746 2.703 2.707 174,562 -0.02(-0.87%)
Apr 29, 2015 2.734 2.738 2.711 2.730 175,216 +0.00(+0.00%)
Apr 28, 2015 2.746 2.750 2.722 2.730 107,217 -0.01(-0.43%)
Apr 27, 2015 2.762 2.762 2.734 2.742 116,985 -0.02(-0.71%)
Apr 24, 2015 2.738 2.762 2.722 2.762 195,089 +0.02(+0.86%)
Apr 23, 2015 2.742 2.742 2.738 2.738 102,351 +0.00(+0.00%)
Apr 22, 2015 2.742 2.746 2.734 2.738 81,910 +0.00(+0.14%)
Apr 21, 2015 2.722 2.754 2.722 2.734 175,944 +0.00(+0.00%)
Apr 20, 2015 2.742 2.750 2.734 2.734 51,102 +0.00(+0.00%)
Apr 17, 2015 2.734 2.738 2.726 2.734 68,336 +0.00(+0.00%)
Apr 16, 2015 2.742 2.746 2.734 2.734 153,592 +0.00(+0.00%)
Apr 15, 2015 2.738 2.746 2.734 2.734 195,796 -0.00(-0.14%)
Apr 14, 2015 2.742 2.746 2.734 2.738 139,389 -0.00(-0.14%)
Apr 13, 2015 2.726 2.750 2.722 2.742 186,451 +0.01(+0.43%)
Apr 10, 2015 2.766 2.766 2.726 2.730 344,046 -0.03(-1.00%)
Apr 09, 2015 2.758 2.758 2.742 2.758 111,761 +0.00(+0.00%)
Apr 08, 2015 2.758 2.762 2.746 2.758 139,171 +0.01(+0.43%)
Apr 07, 2015 2.766 2.783 2.746 2.746 193,201 -0.03(-1.00%)
Apr 06, 2015 2.774 2.786 2.770 2.774 164,011 -0.01(-0.28%)
Apr 02, 2015 2.782 2.782 2.782 2.782 191,604 -0.02(-0.56%)
Apr 01, 2015 2.746 2.797 2.746 2.797 353,718 +0.04(+1.58%)
Mar 31, 2015 2.762 2.782 2.750 2.754 134,627 -0.00(-0.14%)
Mar 30, 2015 2.750 2.790 2.750 2.758 175,903 +0.00(+0.14%)
Mar 27, 2015 2.782 2.782 2.742 2.754 224,610 +0.00(+0.00%)
Mar 26, 2015 2.746 2.766 2.746 2.754 115,327 +0.01(+0.43%)
Mar 25, 2015 2.770 2.774 2.742 2.742 182,956 -0.01(-0.43%)
Mar 24, 2015 2.762 2.774 2.754 2.754 103,225 -0.00(-0.14%)
Mar 23, 2015 2.754 2.784 2.754 2.758 143,890 +0.00(+0.00%)
Mar 20, 2015 2.758 2.774 2.746 2.758 413,029 +0.00(+0.00%)
Mar 19, 2015 2.770 2.774 2.754 2.758 179,553 -0.02(-0.57%)
Mar 18, 2015 2.754 2.782 2.750 2.774 84,670 +0.02(+0.86%)
Mar 17, 2015 2.758 2.758 2.742 2.750 180,868 -0.01(-0.29%)
Mar 16, 2015 2.766 2.774 2.758 2.758 108,933 -0.01(-0.29%)
Mar 13, 2015 2.754 2.766 2.742 2.766 114,458 +0.01(+0.43%)
Mar 12, 2015 2.754 2.782 2.746 2.754 126,028 +0.00(+0.14%)
Mar 11, 2015 2.762 2.762 2.746 2.750 178,623 -0.01(-0.29%)
Mar 10, 2015 2.778 2.782 2.750 2.758 103,314 -0.01(-0.29%)
Mar 09, 2015 2.766 2.786 2.758 2.766 233,511 +0.00(+0.00%)
Mar 06, 2015 2.821 2.829 2.762 2.766 203,886 -0.08(-2.77%)
Mar 05, 2015 2.841 2.857 2.821 2.845 306,617 -0.00(-0.14%)
Mar 04, 2015 2.857 2.849 2.829 2.849 107,199 +0.00(+0.00%)
Mar 03, 2015 2.833 2.855 2.833 2.849 125,336 +0.00(+0.00%)
Mar 02, 2015 2.861 2.861 2.822 2.849 286,686 +0.02(+0.70%)
Feb 27, 2015 2.845 2.845 2.825 2.829 143,959 -0.00(-0.14%)
Feb 26, 2015 2.853 2.861 2.825 2.833 100,528 -0.01(-0.28%)
Feb 25, 2015 2.833 2.865 2.829 2.841 138,943 +0.02(+0.56%)
Feb 24, 2015 2.778 2.829 2.758 2.825 193,074 +0.05(+1.70%)
Feb 23, 2015 2.742 2.790 2.663 2.778 292,485 +0.00(+0.00%)
Feb 20, 2015 2.762 2.797 2.751 2.778 413,201 +0.01(+0.42%)
Feb 19, 2015 2.816 2.830 2.754 2.766 261,367 -0.04(-1.38%)
Feb 18, 2015 2.836 2.844 2.793 2.805 192,207 -0.01(-0.41%)
Feb 17, 2015 2.813 2.855 2.789 2.816 281,774 +0.05(+1.96%)
Feb 13, 2015 2.867 2.762 2.762 2.762 572,005 -0.10(-3.52%)
Feb 12, 2015 2.867 2.867 2.836 2.863 228,590 -0.00(-0.14%)
Feb 11, 2015 2.820 2.867 2.778 2.867 244,927 +0.04(+1.37%)
Feb 10, 2015 2.778 2.828 2.770 2.828 171,717 +0.04(+1.39%)
Feb 09, 2015 2.828 2.840 2.774 2.789 530,829 -0.04(-1.37%)
Feb 06, 2015 2.844 2.863 2.809 2.828 277,337 -0.04(-1.48%)
Feb 05, 2015 2.801 2.875 2.766 2.871 379,211 +0.09(+3.35%)
Feb 04, 2015 2.778 2.793 2.747 2.778 138,672 -0.02(-0.69%)
Feb 03, 2015 2.720 2.797 2.693 2.797 327,202 +0.09(+3.14%)
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.