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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 29, 2017 3.986 4.051 3.986 4.046 618,567 +0.04(+0.99%)
Sep 28, 2017 3.917 4.006 3.907 4.006 854,456 +0.09(+2.40%)
Sep 27, 2017 3.957 3.974 3.888 3.912 931,032 -0.05(-1.25%)
Sep 26, 2017 3.947 3.981 3.932 3.962 614,821 +0.02(+0.63%)
Sep 25, 2017 3.957 3.962 3.932 3.937 2,291,672 -0.01(-0.25%)
Sep 22, 2017 3.962 3.977 3.922 3.947 610,992 -0.01(-0.25%)
Sep 21, 2017 3.952 3.974 3.947 3.957 261,124 +0.00(+0.12%)
Sep 20, 2017 3.947 3.977 3.937 3.952 308,677 +0.00(+0.13%)
Sep 19, 2017 3.942 3.962 3.932 3.947 382,118 -0.00(-0.13%)
Sep 18, 2017 3.972 3.977 3.937 3.952 514,615 -0.01(-0.37%)
Sep 15, 2017 3.962 3.991 3.944 3.967 693,639 +0.00(+0.12%)
Sep 14, 2017 3.972 3.972 3.952 3.962 193,895 -0.00(-0.12%)
Sep 13, 2017 3.967 3.996 3.942 3.967 508,301 -0.01(-0.25%)
Sep 12, 2017 3.986 4.011 3.967 3.977 461,731 -0.02(-0.49%)
Sep 11, 2017 3.947 4.011 3.947 3.996 424,845 +0.05(+1.25%)
Sep 08, 2017 3.957 3.974 3.937 3.947 690,674 -0.01(-0.37%)
Sep 07, 2017 3.967 4.016 3.947 3.962 607,435 -0.02(-0.50%)
Sep 06, 2017 4.016 4.016 3.966 3.981 391,292 -0.01(-0.37%)
Sep 05, 2017 4.070 4.073 3.972 3.996 601,472 -0.07(-1.70%)
Sep 01, 2017 4.055 4.080 4.026 4.065 324,485 +0.02(+0.49%)
Aug 31, 2017 3.991 4.060 3.986 4.046 585,429 +0.07(+1.86%)
Aug 30, 2017 3.952 3.977 3.932 3.972 379,979 +0.02(+0.63%)
Aug 29, 2017 3.952 3.986 3.947 3.947 226,105 -0.01(-0.37%)
Aug 28, 2017 3.967 3.977 3.947 3.962 365,039 +0.02(+0.50%)
Aug 25, 2017 3.967 3.977 3.932 3.942 547,698 -0.00(-0.12%)
Aug 24, 2017 3.957 3.974 3.942 3.947 503,965 -0.01(-0.25%)
Aug 23, 2017 3.947 3.986 3.947 3.957 435,545 +0.00(+0.12%)
Aug 22, 2017 3.967 3.987 3.947 3.952 222,213 +0.00(+0.00%)
Aug 21, 2017 3.972 3.977 3.927 3.952 671,959 -0.01(-0.25%)
Aug 18, 2017 3.962 3.986 3.932 3.962 583,525 +0.00(+0.12%)
Aug 17, 2017 3.996 4.021 3.947 3.957 749,385 -0.04(-0.99%)
Aug 16, 2017 4.001 4.031 3.981 3.996 617,233 +0.02(+0.50%)
Aug 15, 2017 3.977 3.996 3.936 3.977 515,575 -0.01(-0.25%)
Aug 14, 2017 3.947 4.026 3.927 3.986 623,678 +0.04(+1.00%)
Aug 11, 2017 3.942 3.981 3.903 3.947 869,596 -0.01(-0.37%)
Aug 10, 2017 4.000 4.000 3.903 3.961 1,116,986 -0.05(-1.20%)
Aug 09, 2017 3.966 4.014 3.947 4.010 862,191 +0.04(+1.10%)
Aug 08, 2017 3.986 4.005 3.957 3.966 677,213 -0.02(-0.48%)
Aug 07, 2017 4.014 4.029 3.947 3.986 819,491 -0.01(-0.36%)
Aug 04, 2017 4.005 4.072 3.971 4.000 1,017,095 +0.03(+0.85%)
Aug 03, 2017 4.014 4.019 3.957 3.966 565,244 -0.04(-1.08%)
Aug 02, 2017 4.019 4.019 3.976 4.010 477,717 +0.00(+0.00%)
Aug 01, 2017 3.990 4.036 3.957 4.010 555,992 +0.03(+0.73%)
Jul 31, 2017 3.981 4.014 3.957 3.981 1,046,292 +0.00(+0.00%)
Jul 28, 2017 4.014 4.029 3.966 3.981 481,952 -0.04(-0.96%)
Jul 27, 2017 3.976 4.034 3.971 4.019 466,362 +0.04(+1.09%)
Jul 26, 2017 3.986 3.995 3.957 3.976 536,562 +0.00(+0.12%)
Jul 25, 2017 4.043 4.048 3.952 3.971 888,462 -0.03(-0.84%)
Jul 24, 2017 4.034 4.101 3.990 4.005 1,062,151 -0.03(-0.84%)
Jul 21, 2017 4.010 4.048 4.000 4.039 529,605 +0.04(+1.09%)
Jul 20, 2017 4.019 4.029 3.986 3.995 380,088 -0.01(-0.36%)
Jul 19, 2017 3.961 4.029 3.947 4.010 483,473 +0.06(+1.47%)
Jul 18, 2017 3.990 3.995 3.937 3.952 504,836 -0.02(-0.49%)
Jul 17, 2017 3.981 3.995 3.961 3.971 351,197 +0.00(+0.00%)
Jul 14, 2017 3.981 3.981 3.947 3.971 318,930 +0.01(+0.24%)
Jul 13, 2017 4.024 4.029 3.947 3.961 266,833 -0.05(-1.20%)
Jul 12, 2017 3.966 4.014 3.942 4.010 865,799 +0.06(+1.59%)
Jul 11, 2017 3.928 3.971 3.918 3.947 944,122 +0.03(+0.86%)
Jul 10, 2017 3.947 3.981 3.913 3.913 434,883 -0.03(-0.86%)
Jul 07, 2017 4.019 4.024 3.918 3.947 653,924 -0.07(-1.68%)
Jul 06, 2017 4.058 4.058 4.010 4.014 374,894 -0.04(-1.07%)
Jul 05, 2017 4.058 4.072 4.024 4.058 571,436 +0.00(+0.00%)
Jul 03, 2017 4.039 4.068 4.029 4.058 182,903 +0.03(+0.84%)
Jun 30, 2017 4.068 4.092 4.010 4.024 304,456 -0.03(-0.71%)
Jun 29, 2017 4.082 4.092 4.010 4.053 1,011,178 -0.03(-0.71%)
Jun 28, 2017 4.082 4.101 4.055 4.082 663,193 +0.01(+0.24%)
Jun 27, 2017 4.058 4.125 4.048 4.072 1,035,324 +0.02(+0.60%)
Jun 26, 2017 4.058 4.068 4.024 4.048 514,919 -0.01(-0.24%)
Jun 23, 2017 4.024 4.063 4.000 4.058 496,613 +0.05(+1.33%)
Jun 22, 2017 4.014 4.043 3.981 4.005 441,848 +0.00(+0.00%)
Jun 21, 2017 4.034 4.087 4.000 4.005 413,838 -0.05(-1.19%)
Jun 20, 2017 4.068 4.077 4.019 4.053 329,587 -0.00(-0.12%)
Jun 19, 2017 4.053 4.096 4.034 4.058 444,408 +0.00(+0.00%)
Jun 16, 2017 4.034 4.080 4.005 4.058 721,923 +0.02(+0.60%)
Jun 15, 2017 4.024 4.034 3.981 4.034 519,466 +0.01(+0.36%)
Jun 14, 2017 4.039 4.077 3.993 4.019 715,623 -0.03(-0.83%)
Jun 13, 2017 4.101 4.101 4.043 4.053 841,271 -0.02(-0.59%)
Jun 12, 2017 4.101 4.121 4.048 4.077 911,983 -0.02(-0.47%)
Jun 09, 2017 4.053 4.142 4.024 4.096 1,261,844 +0.04(+0.95%)
Jun 08, 2017 4.005 4.072 3.976 4.058 764,652 +0.06(+1.57%)
Jun 07, 2017 3.932 4.000 3.928 3.995 714,444 +0.06(+1.59%)
Jun 06, 2017 3.937 3.947 3.913 3.932 1,105,214 -0.02(-0.61%)
Jun 05, 2017 4.014 4.014 3.949 3.957 995,190 -0.02(-0.61%)
Jun 02, 2017 3.966 4.024 3.952 3.981 1,389,832 +0.02(+0.61%)
Jun 01, 2017 3.971 3.976 3.942 3.957 745,917 +0.00(+0.00%)
May 31, 2017 3.971 3.990 3.928 3.957 1,410,405 +0.00(+0.12%)
May 30, 2017 3.957 3.971 3.942 3.952 874,889 +0.00(+0.00%)
May 26, 2017 3.957 3.986 3.952 3.952 484,016 -0.00(-0.12%)
May 25, 2017 3.961 3.981 3.942 3.957 915,013 +0.00(+0.12%)
May 24, 2017 3.981 4.000 3.937 3.952 1,020,531 -0.03(-0.73%)
May 23, 2017 3.961 4.000 3.961 3.981 648,159 +0.02(+0.49%)
May 22, 2017 3.932 3.976 3.923 3.961 693,829 +0.02(+0.49%)
May 19, 2017 3.947 3.990 3.928 3.942 1,582,857 +0.00(+0.00%)
May 18, 2017 3.826 3.957 3.817 3.942 1,645,497 +0.12(+3.03%)
May 17, 2017 3.812 3.855 3.807 3.826 913,566 -0.01(-0.25%)
May 16, 2017 3.865 3.884 3.778 3.836 2,395,022 -0.03(-0.87%)
May 15, 2017 3.875 3.932 3.860 3.870 2,376,094 +0.00(+0.00%)
May 12, 2017 3.889 3.964 3.870 3.870 2,863,830 -0.02(-0.49%)
May 11, 2017 3.865 3.964 3.823 3.889 10,810,045 -0.24(-5.72%)
May 10, 2017 4.096 4.129 4.073 4.125 562,537 +0.02(+0.46%)
May 09, 2017 4.186 4.211 4.101 4.106 1,133,645 -0.05(-1.14%)
May 08, 2017 4.200 4.243 4.134 4.153 1,785,313 +0.08(+1.97%)
May 05, 2017 4.063 4.153 4.027 4.073 1,081,648 +0.10(+2.62%)
May 04, 2017 4.002 4.030 3.964 3.969 390,684 -0.04(-0.94%)
May 03, 2017 4.021 4.040 4.002 4.007 244,942 -0.02(-0.47%)
May 02, 2017 4.110 4.125 4.025 4.025 549,516 -0.08(-2.07%)
May 01, 2017 4.082 4.148 4.063 4.110 448,975 +0.04(+0.93%)
Apr 28, 2017 4.110 4.110 4.011 4.073 360,940 -0.02(-0.58%)
Apr 27, 2017 4.129 4.134 4.087 4.096 252,751 -0.03(-0.80%)
Apr 26, 2017 4.096 4.148 4.059 4.129 576,866 +0.05(+1.16%)
Apr 25, 2017 4.082 4.115 4.077 4.082 205,712 -0.00(-0.12%)
Apr 24, 2017 4.087 4.097 4.016 4.087 437,487 +0.00(+0.12%)
Apr 21, 2017 4.073 4.101 4.063 4.082 296,665 +0.01(+0.23%)
Apr 20, 2017 4.106 4.106 4.058 4.073 274,000 -0.01(-0.35%)
Apr 19, 2017 4.096 4.125 4.068 4.087 508,551 -0.01(-0.35%)
Apr 18, 2017 4.091 4.106 4.044 4.101 471,705 +0.01(+0.23%)
Apr 17, 2017 4.016 4.096 4.011 4.091 442,882 +0.08(+2.00%)
Apr 13, 2017 4.063 4.063 3.992 4.011 412,610 -0.05(-1.28%)
Apr 12, 2017 4.082 4.086 4.035 4.063 342,019 -0.02(-0.46%)
Apr 11, 2017 4.044 4.087 4.007 4.082 458,033 +0.05(+1.29%)
Apr 10, 2017 3.988 4.058 3.966 4.030 433,855 +0.04(+1.07%)
Apr 07, 2017 3.983 4.040 3.978 3.988 525,995 +0.01(+0.24%)
Apr 06, 2017 3.988 4.009 3.931 3.978 582,359 -0.01(-0.35%)
Apr 05, 2017 4.044 4.063 3.988 3.992 607,982 -0.05(-1.17%)
Apr 04, 2017 3.992 4.044 3.992 4.040 736,827 +0.05(+1.18%)
Apr 03, 2017 3.964 4.021 3.955 3.992 967,651 +0.04(+0.95%)
Mar 31, 2017 3.940 3.964 3.907 3.955 698,011 +0.02(+0.60%)
Mar 30, 2017 3.893 3.931 3.874 3.931 548,626 +0.06(+1.46%)
Mar 29, 2017 3.865 3.893 3.860 3.874 594,933 +0.01(+0.24%)
Mar 28, 2017 3.856 3.870 3.816 3.865 866,247 +0.01(+0.24%)
Mar 27, 2017 3.813 3.860 3.794 3.856 711,403 +0.06(+1.62%)
Mar 24, 2017 3.813 3.865 3.794 3.794 629,444 +0.00(+0.00%)
Mar 23, 2017 3.752 3.813 3.733 3.794 482,209 +0.07(+1.90%)
Mar 22, 2017 3.747 3.775 3.714 3.723 360,486 -0.05(-1.37%)
Mar 21, 2017 3.785 3.792 3.747 3.775 414,252 -0.00(-0.12%)
Mar 20, 2017 3.775 3.785 3.714 3.780 410,287 +0.02(+0.50%)
Mar 17, 2017 3.761 3.792 3.728 3.761 471,773 +0.00(+0.13%)
Mar 16, 2017 3.690 3.775 3.643 3.756 316,970 +0.08(+2.31%)
Mar 15, 2017 3.610 3.700 3.610 3.671 336,844 +0.06(+1.57%)
Mar 14, 2017 3.610 3.620 3.551 3.615 130,237 +0.00(+0.13%)
Mar 13, 2017 3.624 3.629 3.582 3.610 313,988 +0.03(+0.79%)
Mar 10, 2017 3.559 3.595 3.552 3.582 352,158 +0.05(+1.31%)
Mar 09, 2017 3.517 3.591 3.517 3.536 342,606 +0.03(+0.92%)
Mar 08, 2017 3.568 3.600 3.503 3.503 295,409 -0.06(-1.68%)
Mar 07, 2017 3.540 3.623 3.494 3.563 516,330 +0.03(+0.78%)
Mar 06, 2017 3.531 3.554 3.485 3.536 434,565 +0.01(+0.26%)
Mar 03, 2017 3.443 3.531 3.443 3.526 647,301 +0.10(+2.96%)
Mar 02, 2017 3.411 3.430 3.406 3.425 165,489 +0.02(+0.68%)
Mar 01, 2017 3.411 3.453 3.393 3.402 201,409 -0.00(-0.14%)
Feb 28, 2017 3.416 3.416 3.393 3.406 149,686 -0.00(-0.14%)
Feb 27, 2017 3.402 3.453 3.402 3.411 129,579 +0.01(+0.41%)
Feb 24, 2017 3.453 3.462 3.397 3.397 162,857 -0.03(-0.94%)
Feb 23, 2017 3.411 3.434 3.393 3.430 134,614 +0.02(+0.68%)
Feb 22, 2017 3.402 3.414 3.393 3.406 116,905 +0.00(+0.00%)
Feb 21, 2017 3.383 3.434 3.383 3.406 181,878 +0.03(+0.82%)
Feb 17, 2017 3.379 3.379 3.379 0 -0.05(-1.35%)
Feb 16, 2017 3.379 3.425 3.379 3.425 146,324 +0.06(+1.64%)
Feb 15, 2017 3.397 3.434 3.365 3.370 316,463 -0.03(-0.82%)
Feb 14, 2017 3.374 3.406 3.370 3.397 189,344 +0.01(+0.41%)
Feb 13, 2017 3.383 3.406 3.370 3.383 170,344 +0.00(+0.14%)
Feb 10, 2017 3.365 3.389 3.361 3.379 192,464 +0.01(+0.27%)
Feb 09, 2017 3.397 3.397 3.351 3.370 222,721 -0.01(-0.41%)
Feb 08, 2017 3.411 3.411 3.370 3.383 203,721 -0.01(-0.41%)
Feb 07, 2017 3.416 3.416 3.397 3.397 128,230 -0.01(-0.27%)
Feb 06, 2017 3.416 3.429 3.399 3.406 165,831 -0.01(-0.27%)
Feb 03, 2017 3.430 3.430 3.411 3.416 211,122 +0.00(+0.14%)
Feb 02, 2017 3.416 3.439 3.402 3.411 166,503 -0.01(-0.40%)
Feb 01, 2017 3.393 3.448 3.374 3.425 200,066 +0.02(+0.54%)
Jan 31, 2017 3.430 3.430 3.291 3.406 333,964 -0.00(-0.14%)
Jan 30, 2017 3.448 3.453 3.397 3.411 140,490 -0.05(-1.47%)
Jan 27, 2017 3.490 3.490 3.453 3.462 151,060 -0.00(-0.13%)
Jan 26, 2017 3.443 3.476 3.434 3.466 164,824 +0.03(+0.94%)
Jan 25, 2017 3.462 3.476 3.420 3.434 220,901 -0.02(-0.67%)
Jan 24, 2017 3.480 3.491 3.453 3.457 119,665 -0.02(-0.53%)
Jan 23, 2017 3.462 3.480 3.450 3.476 188,023 +0.01(+0.27%)
Jan 20, 2017 3.434 3.476 3.420 3.466 178,102 +0.01(+0.40%)
Jan 19, 2017 3.471 3.471 3.416 3.453 241,348 -0.03(-0.80%)
Jan 18, 2017 3.480 3.485 3.416 3.480 197,763 +0.00(+0.13%)
Jan 17, 2017 3.499 3.503 3.466 3.476 126,037 -0.01(-0.40%)
Jan 13, 2017 3.490 3.490 3.490 0 +0.00(+0.00%)
Jan 12, 2017 3.513 3.517 3.462 3.490 133,704 -0.00(-0.13%)
Jan 11, 2017 3.513 3.531 3.492 3.494 225,806 -0.04(-1.05%)
Jan 10, 2017 3.508 3.531 3.499 3.531 132,053 +0.02(+0.66%)
Jan 09, 2017 3.522 3.545 3.480 3.508 266,332 -0.02(-0.52%)
Jan 06, 2017 3.531 3.550 3.497 3.526 364,071 -0.00(-0.13%)
Jan 05, 2017 3.522 3.531 3.457 3.531 262,101 +0.00(+0.00%)
Jan 04, 2017 3.499 3.531 3.497 3.531 337,233 +0.01(+0.39%)
Jan 03, 2017 3.462 3.522 3.430 3.517 265,693 +0.07(+2.14%)
Dec 30, 2016 3.443 3.443 3.443 0 -0.01(-0.27%)
Dec 29, 2016 3.439 3.466 3.439 3.453 123,957 +0.01(+0.27%)
Dec 28, 2016 3.420 3.471 3.406 3.443 254,815 +0.02(+0.54%)
Dec 27, 2016 3.448 3.471 3.406 3.425 223,011 -0.02(-0.67%)
Dec 23, 2016 3.448 3.448 3.448 0 +0.04(+1.08%)
Dec 22, 2016 3.379 3.420 3.360 3.411 163,935 +0.04(+1.23%)
Dec 21, 2016 3.370 3.402 3.370 3.370 240,794 +0.01(+0.27%)
Dec 20, 2016 3.374 3.388 3.360 3.360 264,610 -0.03(-0.82%)
Dec 19, 2016 3.208 3.388 3.208 3.388 419,219 +0.19(+5.92%)
Dec 16, 2016 3.296 3.374 3.194 3.199 2,697,990 -0.10(-3.08%)
Dec 15, 2016 3.333 3.370 3.282 3.300 402,204 -0.02(-0.56%)
Dec 14, 2016 3.365 3.402 3.314 3.319 451,825 -0.05(-1.37%)
Dec 13, 2016 3.420 3.448 3.356 3.365 384,410 -0.07(-2.15%)
Dec 12, 2016 3.434 3.448 3.374 3.439 423,589 -0.03(-0.93%)
Dec 09, 2016 3.439 3.494 3.416 3.471 299,586 +0.05(+1.35%)
Dec 08, 2016 3.443 3.499 3.416 3.425 291,399 -0.05(-1.46%)
Dec 07, 2016 3.416 3.522 3.416 3.476 274,927 -0.00(-0.13%)
Dec 06, 2016 3.439 3.545 3.416 3.480 462,584 +0.02(+0.53%)
Dec 05, 2016 3.453 3.462 3.430 3.462 212,998 +0.01(+0.40%)
Dec 02, 2016 3.439 3.462 3.425 3.448 262,838 +0.00(+0.13%)
Dec 01, 2016 3.439 3.462 3.388 3.443 373,985 +0.00(+0.13%)
Nov 30, 2016 3.462 3.462 3.434 3.439 129,521 -0.01(-0.40%)
Nov 29, 2016 3.430 3.466 3.411 3.453 305,505 +0.02(+0.67%)
Nov 28, 2016 3.448 3.462 3.388 3.430 335,812 -0.01(-0.40%)
Nov 25, 2016 3.374 3.462 3.374 3.443 95,910 +0.07(+2.05%)
Nov 23, 2016 3.374 3.374 3.374 0 -0.08(-2.27%)
Nov 22, 2016 3.453 3.462 3.434 3.453 132,040 +0.03(+0.81%)
Nov 21, 2016 3.416 3.443 3.416 3.425 100,646 +0.00(+0.14%)
Nov 18, 2016 3.448 3.448 3.397 3.420 165,194 -0.02(-0.54%)
Nov 17, 2016 3.453 3.462 3.415 3.439 156,062 +0.00(+0.13%)
Nov 16, 2016 3.389 3.503 3.389 3.434 509,490 -0.02(-0.65%)
Nov 15, 2016 3.398 3.561 3.366 3.457 444,268 +0.07(+2.14%)
Nov 14, 2016 3.308 3.384 3.290 3.384 307,226 +0.09(+2.88%)
Nov 11, 2016 3.253 3.308 3.249 3.290 713,512 +0.02(+0.69%)
Nov 10, 2016 3.294 3.299 3.253 3.267 245,266 -0.03(-0.82%)
Nov 09, 2016 3.321 3.321 3.253 3.294 195,549 +0.02(+0.69%)
Nov 08, 2016 3.285 3.294 3.271 3.271 124,479 -0.01(-0.41%)
Nov 07, 2016 3.303 3.326 3.262 3.285 192,825 +0.02(+0.69%)
Nov 04, 2016 3.303 3.308 3.258 3.262 170,694 +0.00(+0.00%)
Nov 03, 2016 3.294 3.294 3.258 3.262 118,999 -0.02(-0.55%)
Nov 02, 2016 3.312 3.312 3.258 3.280 120,254 -0.02(-0.55%)
Nov 01, 2016 3.308 3.339 3.253 3.299 156,971 -0.01(-0.41%)
Oct 31, 2016 3.321 3.330 3.294 3.312 89,450 +0.01(+0.27%)
Oct 28, 2016 3.308 3.335 3.299 3.303 69,302 -0.01(-0.41%)
Oct 27, 2016 3.321 3.380 3.285 3.317 366,881 -0.02(-0.54%)
Oct 26, 2016 3.335 3.344 3.317 3.335 140,811 -0.02(-0.54%)
Oct 25, 2016 3.348 3.384 3.348 3.353 181,202 +0.00(+0.13%)
Oct 24, 2016 3.335 3.387 3.308 3.348 306,380 -0.05(-1.46%)
Oct 21, 2016 3.271 3.425 3.271 3.398 677,060 +0.11(+3.30%)
Oct 20, 2016 3.303 3.322 3.256 3.290 203,587 -0.01(-0.41%)
Oct 19, 2016 3.308 3.344 3.294 3.303 87,941 -0.01(-0.41%)
Oct 18, 2016 3.321 3.337 3.303 3.317 117,372 -0.01(-0.27%)
Oct 17, 2016 3.312 3.353 3.303 3.326 99,745 +0.00(+0.00%)
Oct 14, 2016 3.353 3.353 3.291 3.326 132,485 -0.01(-0.27%)
Oct 13, 2016 3.326 3.348 3.307 3.335 157,608 +0.02(+0.54%)
Oct 12, 2016 3.339 3.375 3.308 3.317 195,939 +0.00(+0.00%)
Oct 11, 2016 3.348 3.348 3.299 3.317 137,540 -0.02(-0.68%)
Oct 10, 2016 3.321 3.357 3.296 3.339 147,116 +0.02(+0.54%)
Oct 07, 2016 3.285 3.348 3.253 3.321 320,343 +0.06(+1.94%)
Oct 06, 2016 3.240 3.285 3.186 3.258 218,904 +0.03(+0.84%)
Oct 05, 2016 3.321 3.321 3.222 3.231 632,827 -0.07(-2.05%)
Oct 04, 2016 3.326 3.326 3.285 3.299 324,463 -0.01(-0.27%)
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.