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: 7:00 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 (%)
Mar 29, 2018 4.552 4.552 4.552 0 +0.04(+0.80%)
Mar 28, 2018 4.526 4.542 4.490 4.516 665,413 +0.01(+0.11%)
Mar 27, 2018 4.526 4.542 4.495 4.511 728,574 -0.01(-0.23%)
Mar 26, 2018 4.542 4.562 4.506 4.521 938,357 +0.00(+0.00%)
Mar 23, 2018 4.562 4.578 4.511 4.521 1,253,645 -0.03(-0.57%)
Mar 22, 2018 4.578 4.598 4.537 4.547 1,167,748 -0.04(-0.79%)
Mar 21, 2018 4.567 4.619 4.562 4.583 853,168 +0.02(+0.45%)
Mar 20, 2018 4.552 4.583 4.544 4.562 594,904 +0.01(+0.11%)
Mar 19, 2018 4.583 4.588 4.537 4.557 1,455,625 -0.03(-0.56%)
Mar 16, 2018 4.567 4.598 4.552 4.583 907,384 +0.03(+0.57%)
Mar 15, 2018 4.567 4.573 4.529 4.557 672,959 +0.00(+0.00%)
Mar 14, 2018 4.547 4.580 4.537 4.557 1,296,045 +0.03(+0.68%)
Mar 13, 2018 4.583 4.609 4.521 4.526 1,316,505 -0.04(-0.90%)
Mar 12, 2018 4.516 4.573 4.506 4.567 2,220,659 +0.06(+1.26%)
Mar 09, 2018 4.469 4.521 4.454 4.511 1,853,153 +0.05(+1.16%)
Mar 08, 2018 4.387 4.469 4.387 4.459 1,362,230 +0.07(+1.65%)
Mar 07, 2018 4.433 4.366 4.387 3,985,936 +0.01(+0.12%)
Mar 06, 2018 4.356 4.387 4.334 4.382 1,435,072 +0.03(+0.69%)
Mar 05, 2018 4.316 4.387 4.316 4.351 2,528,827 +0.04(+0.93%)
Mar 02, 2018 4.341 4.372 4.301 4.311 2,293,664 -0.05(-1.04%)
Mar 01, 2018 4.331 4.364 4.316 4.356 1,265,116 +0.05(+1.05%)
Feb 28, 2018 4.331 4.356 4.311 4.311 1,695,701 -0.01(-0.12%)
Feb 27, 2018 4.351 4.362 4.301 4.316 1,487,405 -0.04(-0.81%)
Feb 26, 2018 4.326 4.382 4.306 4.351 2,974,266 +0.07(+1.53%)
Feb 23, 2018 4.306 4.382 4.222 4.286 1,788,188 +0.10(+2.41%)
Feb 22, 2018 4.251 4.251 4.180 4.185 1,070,456 -0.05(-1.19%)
Feb 21, 2018 4.226 4.266 4.210 4.236 868,918 +0.01(+0.24%)
Feb 20, 2018 4.246 4.255 4.180 4.226 916,237 -0.02(-0.47%)
Feb 16, 2018 4.246 4.246 4.246 0 +0.07(+1.57%)
Feb 15, 2018 4.175 4.190 4.145 4.180 572,998 +0.02(+0.48%)
Feb 14, 2018 4.130 4.178 4.120 4.160 732,031 +0.01(+0.12%)
Feb 13, 2018 4.074 4.170 4.074 4.155 834,880 +0.07(+1.60%)
Feb 12, 2018 4.069 4.095 4.004 4.090 835,807 +0.03(+0.74%)
Feb 09, 2018 4.049 4.074 4.019 4.059 1,020,929 +0.02(+0.50%)
Feb 08, 2018 4.059 4.077 4.034 4.039 802,984 -0.02(-0.50%)
Feb 07, 2018 4.054 4.069 4.034 4.059 581,510 +0.00(+0.00%)
Feb 06, 2018 4.009 4.080 3.999 4.059 1,549,107 +0.03(+0.62%)
Feb 05, 2018 4.059 4.062 3.974 4.034 1,391,243 -0.04(-0.87%)
Feb 02, 2018 4.074 4.100 4.064 4.069 950,341 -0.01(-0.12%)
Feb 01, 2018 4.105 4.130 4.064 4.074 787,636 -0.03(-0.74%)
Jan 31, 2018 4.130 4.154 4.080 4.105 1,320,977 -0.03(-0.73%)
Jan 30, 2018 4.185 4.200 4.125 4.135 1,700,050 -0.07(-1.56%)
Jan 29, 2018 4.266 4.266 4.185 4.200 1,028,980 -0.07(-1.53%)
Jan 26, 2018 4.306 4.311 4.256 4.266 518,507 -0.05(-1.05%)
Jan 25, 2018 4.296 4.311 4.281 4.311 413,722 +0.03(+0.59%)
Jan 24, 2018 4.296 4.306 4.271 4.286 697,161 +0.01(+0.12%)
Jan 23, 2018 4.215 4.291 4.215 4.281 475,011 +0.06(+1.31%)
Jan 22, 2018 4.236 4.251 4.226 4.226 715,462 -0.03(-0.59%)
Jan 19, 2018 4.231 4.251 4.215 4.251 1,184,964 +0.02(+0.48%)
Jan 18, 2018 4.266 4.268 4.221 4.231 1,452,537 -0.05(-1.06%)
Jan 17, 2018 4.276 4.296 4.251 4.276 518,727 +0.03(+0.59%)
Jan 16, 2018 4.281 4.304 4.251 4.251 916,309 -0.04(-0.82%)
Jan 12, 2018 4.286 4.286 4.286 0 -0.04(-0.82%)
Jan 11, 2018 4.291 4.326 4.271 4.321 611,382 +0.04(+0.94%)
Jan 10, 2018 4.281 999,314 -0.03(-0.70%)
Jan 09, 2018 4.351 4.356 4.306 4.311 1,423,431 -0.05(-1.15%)
Jan 08, 2018 4.311 4.372 4.301 4.362 876,054 +0.05(+1.17%)
Jan 05, 2018 4.321 4.326 4.291 4.311 573,105 +0.01(+0.12%)
Jan 04, 2018 4.316 4.362 4.291 4.306 733,431 -0.01(-0.23%)
Jan 03, 2018 4.362 4.422 4.306 4.316 1,718,047 -0.04(-0.81%)
Jan 02, 2018 4.351 4.356 4.321 4.351 889,806 +0.00(+0.00%)
Dec 29, 2017 4.351 4.351 4.351 0 -0.05(-1.03%)
Dec 28, 2017 4.356 4.402 4.346 4.397 511,259 +0.04(+0.93%)
Dec 27, 2017 4.351 4.372 4.326 4.356 628,348 +0.03(+0.58%)
Dec 26, 2017 4.351 4.377 4.326 4.331 510,233 -0.02(-0.46%)
Dec 22, 2017 4.362 4.437 4.351 4.351 874,642 +0.00(+0.00%)
Dec 21, 2017 4.356 4.397 4.336 4.351 849,493 -0.01(-0.12%)
Dec 20, 2017 4.311 4.382 4.309 4.356 864,319 +0.07(+1.53%)
Dec 19, 2017 4.362 4.402 4.291 4.291 1,530,310 -0.09(-1.96%)
Dec 18, 2017 4.432 4.452 4.356 4.377 1,135,550 -0.01(-0.23%)
Dec 15, 2017 4.336 4.407 4.336 4.387 3,360,671 +0.05(+1.04%)
Dec 14, 2017 4.346 4.372 4.286 4.341 2,604,356 +0.02(+0.47%)
Dec 13, 2017 4.356 4.392 4.306 4.321 3,977,468 -0.04(-0.92%)
Dec 12, 2017 4.377 4.397 4.351 4.362 1,454,562 -0.02(-0.46%)
Dec 11, 2017 4.341 4.387 4.341 4.382 995,214 +0.02(+0.46%)
Dec 08, 2017 4.372 4.417 4.361 4.362 1,800,923 -0.01(-0.23%)
Dec 07, 2017 4.341 4.374 4.336 4.372 449,749 +0.02(+0.35%)
Dec 06, 2017 4.351 4.364 4.334 4.356 513,267 +0.01(+0.12%)
Dec 05, 2017 4.356 4.372 4.341 4.351 549,298 -0.01(-0.12%)
Dec 04, 2017 4.382 4.397 4.346 4.356 1,271,839 +0.00(+0.00%)
Dec 01, 2017 4.341 4.367 4.321 4.356 831,254 +0.04(+0.82%)
Nov 30, 2017 4.377 4.377 4.316 4.321 1,363,352 -0.02(-0.35%)
Nov 29, 2017 4.377 4.377 4.306 4.336 939,684 -0.03(-0.69%)
Nov 28, 2017 4.377 4.382 4.336 4.367 447,321 +0.01(+0.12%)
Nov 27, 2017 4.407 4.417 4.362 4.362 965,763 -0.05(-1.03%)
Nov 24, 2017 4.412 4.417 4.392 4.407 335,944 +0.02(+0.34%)
Nov 22, 2017 4.367 4.397 4.336 4.392 923,361 +0.04(+0.81%)
Nov 21, 2017 4.346 4.372 4.321 4.356 744,725 +0.03(+0.70%)
Nov 20, 2017 4.291 4.336 4.271 4.326 736,012 +0.05(+1.06%)
Nov 17, 2017 4.246 4.286 4.231 4.281 496,086 +0.04(+0.83%)
Nov 16, 2017 4.160 4.266 4.150 4.246 1,106,896 +0.11(+2.68%)
Nov 15, 2017 4.145 4.160 4.110 4.135 658,030 -0.04(-0.85%)
Nov 14, 2017 4.215 4.231 4.130 4.170 937,395 -0.05(-1.08%)
Nov 13, 2017 4.211 4.235 4.181 4.215 1,782,110 +0.03(+0.82%)
Nov 10, 2017 4.161 4.230 4.151 4.181 1,259,218 +0.01(+0.24%)
Nov 09, 2017 4.117 4.171 4.087 4.171 1,231,001 +0.06(+1.56%)
Nov 08, 2017 4.112 4.137 4.063 4.107 1,194,483 -0.05(-1.18%)
Nov 07, 2017 4.191 4.191 4.127 4.156 944,265 -0.03(-0.82%)
Nov 06, 2017 4.240 4.240 4.156 4.191 909,485 -0.02(-0.47%)
Nov 03, 2017 4.176 4.280 4.156 4.211 1,480,000 +0.15(+3.64%)
Nov 02, 2017 4.038 4.073 4.019 4.063 588,334 +0.02(+0.49%)
Nov 01, 2017 4.063 4.092 4.023 4.043 515,494 -0.03(-0.73%)
Oct 31, 2017 4.058 4.083 4.030 4.073 746,086 +0.04(+0.98%)
Oct 30, 2017 4.073 4.084 4.015 4.033 449,978 -0.04(-1.09%)
Oct 27, 2017 4.063 4.083 4.004 4.078 428,163 +0.01(+0.24%)
Oct 26, 2017 4.092 4.122 4.058 4.068 707,959 -0.01(-0.24%)
Oct 25, 2017 4.097 4.127 4.063 4.078 466,956 -0.03(-0.72%)
Oct 24, 2017 4.122 4.132 4.102 4.107 1,069,474 -0.01(-0.24%)
Oct 23, 2017 4.137 4.142 4.092 4.117 618,316 -0.01(-0.36%)
Oct 20, 2017 4.147 4.151 4.127 4.132 483,089 -0.01(-0.36%)
Oct 19, 2017 4.156 4.161 4.117 4.147 899,441 -0.01(-0.35%)
Oct 18, 2017 4.156 4.171 4.132 4.161 481,146 +0.00(+0.00%)
Oct 17, 2017 4.112 4.201 4.112 4.161 1,048,577 +0.05(+1.20%)
Oct 16, 2017 4.112 4.147 4.102 4.112 1,031,705 +0.01(+0.36%)
Oct 13, 2017 4.112 4.117 4.090 4.097 600,532 +0.00(+0.00%)
Oct 12, 2017 4.102 4.117 4.087 4.097 1,096,528 -0.01(-0.24%)
Oct 11, 2017 4.142 4.156 4.107 4.107 989,582 -0.04(-0.95%)
Oct 10, 2017 4.151 4.161 4.132 4.147 343,806 +0.00(+0.12%)
Oct 09, 2017 4.142 4.159 4.132 4.142 272,467 +0.00(+0.00%)
Oct 06, 2017 4.161 4.161 4.122 4.142 332,932 -0.02(-0.47%)
Oct 05, 2017 4.137 4.186 4.137 4.161 498,465 +0.02(+0.60%)
Oct 04, 2017 4.132 4.156 4.112 4.137 321,191 +0.00(+0.12%)
Oct 03, 2017 4.107 4.147 4.102 4.132 523,232 +0.02(+0.60%)
Oct 02, 2017 4.038 4.142 4.038 4.107 1,784,665 +0.07(+1.71%)
Sep 29, 2017 3.979 4.043 3.979 4.038 619,697 +0.04(+0.99%)
Sep 28, 2017 3.910 3.999 3.900 3.999 856,017 +0.09(+2.40%)
Sep 27, 2017 3.950 3.967 3.881 3.905 932,733 -0.05(-1.25%)
Sep 26, 2017 3.940 3.974 3.925 3.954 615,944 +0.02(+0.63%)
Sep 25, 2017 3.950 3.954 3.925 3.930 2,295,858 -0.01(-0.25%)
Sep 22, 2017 3.954 3.969 3.915 3.940 612,108 -0.01(-0.25%)
Sep 21, 2017 3.945 3.967 3.940 3.950 261,601 +0.00(+0.12%)
Sep 20, 2017 3.940 3.969 3.930 3.945 309,241 +0.00(+0.12%)
Sep 19, 2017 3.935 3.954 3.925 3.940 382,816 -0.00(-0.12%)
Sep 18, 2017 3.964 3.969 3.930 3.945 515,555 -0.01(-0.37%)
Sep 15, 2017 3.954 3.984 3.936 3.959 694,906 +0.00(+0.12%)
Sep 14, 2017 3.964 3.964 3.945 3.954 194,250 -0.00(-0.12%)
Sep 13, 2017 3.959 3.989 3.935 3.959 509,229 -0.01(-0.25%)
Sep 12, 2017 3.979 4.004 3.959 3.969 462,574 -0.02(-0.49%)
Sep 11, 2017 3.940 4.004 3.940 3.989 425,621 +0.05(+1.25%)
Sep 08, 2017 3.950 3.967 3.930 3.940 691,935 -0.01(-0.37%)
Sep 07, 2017 3.959 4.009 3.940 3.954 608,544 -0.02(-0.50%)
Sep 06, 2017 4.009 4.009 3.959 3.974 392,006 -0.01(-0.37%)
Sep 05, 2017 4.063 4.066 3.964 3.989 602,570 -0.07(-1.70%)
Sep 01, 2017 4.048 4.073 4.019 4.058 325,078 +0.02(+0.49%)
Aug 31, 2017 3.984 4.053 3.979 4.038 586,498 +0.07(+1.86%)
Aug 30, 2017 3.945 3.969 3.925 3.964 380,674 +0.02(+0.62%)
Aug 29, 2017 3.945 3.979 3.940 3.940 226,518 -0.01(-0.37%)
Aug 28, 2017 3.959 3.969 3.940 3.954 365,706 +0.02(+0.50%)
Aug 25, 2017 3.959 3.969 3.925 3.935 548,698 -0.00(-0.13%)
Aug 24, 2017 3.950 3.967 3.935 3.940 504,886 -0.01(-0.25%)
Aug 23, 2017 3.940 3.979 3.940 3.950 436,341 +0.00(+0.12%)
Aug 22, 2017 3.959 3.980 3.940 3.945 222,619 +0.00(+0.00%)
Aug 21, 2017 3.964 3.969 3.920 3.945 673,187 -0.01(-0.25%)
Aug 18, 2017 3.954 3.979 3.925 3.954 584,591 +0.00(+0.12%)
Aug 17, 2017 3.989 4.014 3.940 3.950 750,754 -0.04(-0.99%)
Aug 16, 2017 3.994 4.023 3.974 3.989 618,360 +0.02(+0.50%)
Aug 15, 2017 3.969 3.989 3.928 3.969 516,517 -0.01(-0.25%)
Aug 14, 2017 3.940 4.019 3.920 3.979 624,818 +0.04(+1.00%)
Aug 11, 2017 3.935 3.973 3.896 3.940 871,185 -0.01(-0.37%)
Aug 10, 2017 3.993 3.993 3.896 3.954 1,119,026 -0.05(-1.20%)
Aug 09, 2017 3.959 4.007 3.940 4.002 863,766 +0.04(+1.09%)
Aug 08, 2017 3.978 3.998 3.949 3.959 678,450 -0.02(-0.48%)
Aug 07, 2017 4.007 4.022 3.940 3.978 820,988 -0.01(-0.36%)
Aug 04, 2017 3.998 4.065 3.964 3.993 1,018,953 +0.03(+0.85%)
Aug 03, 2017 4.007 4.012 3.949 3.959 566,276 -0.04(-1.08%)
Aug 02, 2017 4.012 4.012 3.969 4.002 478,590 +0.00(+0.00%)
Aug 01, 2017 3.983 4.029 3.949 4.002 557,008 +0.03(+0.73%)
Jul 31, 2017 3.973 4.007 3.949 3.973 1,048,203 +0.00(+0.00%)
Jul 28, 2017 4.007 4.022 3.959 3.973 482,832 -0.04(-0.96%)
Jul 27, 2017 3.969 4.026 3.964 4.012 467,214 +0.04(+1.09%)
Jul 26, 2017 3.978 3.988 3.949 3.969 537,542 +0.00(+0.12%)
Jul 25, 2017 4.036 4.041 3.945 3.964 890,085 -0.03(-0.84%)
Jul 24, 2017 4.026 4.094 3.983 3.998 1,064,091 -0.03(-0.84%)
Jul 21, 2017 4.002 4.041 3.993 4.031 530,572 +0.04(+1.09%)
Jul 20, 2017 4.012 4.022 3.978 3.988 380,782 -0.01(-0.36%)
Jul 19, 2017 3.954 4.022 3.940 4.002 484,356 +0.06(+1.47%)
Jul 18, 2017 3.983 3.988 3.930 3.945 505,758 -0.02(-0.49%)
Jul 17, 2017 3.973 3.988 3.954 3.964 351,838 +0.00(+0.00%)
Jul 14, 2017 3.973 3.973 3.940 3.964 319,513 +0.01(+0.24%)
Jul 13, 2017 4.017 4.022 3.940 3.954 267,321 -0.05(-1.20%)
Jul 12, 2017 3.959 4.007 3.935 4.002 867,381 +0.06(+1.59%)
Jul 11, 2017 3.920 3.964 3.911 3.940 945,846 +0.03(+0.86%)
Jul 10, 2017 3.940 3.973 3.906 3.906 435,677 -0.03(-0.86%)
Jul 07, 2017 4.012 4.017 3.911 3.940 655,119 -0.07(-1.68%)
Jul 06, 2017 4.050 4.050 4.002 4.007 375,579 -0.04(-1.07%)
Jul 05, 2017 4.050 4.065 4.017 4.050 572,480 +0.00(+0.00%)
Jul 03, 2017 4.031 4.060 4.022 4.050 183,237 +0.03(+0.84%)
Jun 30, 2017 4.060 4.084 4.002 4.017 305,012 -0.03(-0.71%)
Jun 29, 2017 4.075 4.084 4.002 4.046 1,013,025 -0.03(-0.71%)
Jun 28, 2017 4.075 4.094 4.048 4.075 664,404 +0.01(+0.24%)
Jun 27, 2017 4.050 4.118 4.041 4.065 1,037,216 +0.02(+0.60%)
Jun 26, 2017 4.050 4.060 4.017 4.041 515,860 -0.01(-0.24%)
Jun 23, 2017 4.017 4.055 3.993 4.050 497,520 +0.05(+1.33%)
Jun 22, 2017 4.007 4.036 3.973 3.998 442,656 +0.00(+0.00%)
Jun 21, 2017 4.026 4.079 3.993 3.998 414,594 -0.05(-1.19%)
Jun 20, 2017 4.060 4.070 4.012 4.046 330,189 -0.00(-0.12%)
Jun 19, 2017 4.046 4.089 4.026 4.050 445,220 +0.00(+0.00%)
Jun 16, 2017 4.026 4.072 3.998 4.050 723,242 +0.02(+0.60%)
Jun 15, 2017 4.017 4.026 3.973 4.026 520,415 +0.01(+0.36%)
Jun 14, 2017 4.031 4.070 3.985 4.012 716,930 -0.03(-0.83%)
Jun 13, 2017 4.094 4.094 4.036 4.046 842,808 -0.02(-0.59%)
Jun 12, 2017 4.094 4.113 4.041 4.070 913,649 -0.02(-0.47%)
Jun 09, 2017 4.046 4.135 4.017 4.089 1,264,149 +0.04(+0.95%)
Jun 08, 2017 3.998 4.065 3.969 4.050 766,049 +0.06(+1.57%)
Jun 07, 2017 3.925 3.993 3.920 3.988 715,749 +0.06(+1.60%)
Jun 06, 2017 3.930 3.940 3.906 3.925 1,107,233 -0.02(-0.61%)
Jun 05, 2017 4.007 4.007 3.942 3.949 997,008 -0.02(-0.61%)
Jun 02, 2017 3.959 4.017 3.945 3.973 1,392,370 +0.02(+0.61%)
Jun 01, 2017 3.964 3.969 3.935 3.949 747,280 +0.00(+0.00%)
May 31, 2017 3.964 3.983 3.920 3.949 1,412,982 +0.00(+0.12%)
May 30, 2017 3.949 3.964 3.935 3.945 876,488 +0.00(+0.00%)
May 26, 2017 3.949 3.978 3.945 3.945 484,900 -0.00(-0.12%)
May 25, 2017 3.954 3.973 3.935 3.949 916,685 +0.00(+0.12%)
May 24, 2017 3.973 3.993 3.930 3.945 1,022,395 -0.03(-0.73%)
May 23, 2017 3.954 3.993 3.954 3.973 649,343 +0.02(+0.49%)
May 22, 2017 3.925 3.969 3.916 3.954 695,096 +0.02(+0.49%)
May 19, 2017 3.940 3.983 3.920 3.935 1,585,748 +0.00(+0.00%)
May 18, 2017 3.819 3.949 3.810 3.935 1,648,502 +0.12(+3.03%)
May 17, 2017 3.805 3.848 3.800 3.819 915,235 -0.01(-0.25%)
May 16, 2017 3.858 3.877 3.771 3.829 2,399,397 -0.03(-0.87%)
May 15, 2017 3.867 3.925 3.853 3.863 2,380,435 +0.00(+0.00%)
May 12, 2017 3.881 3.957 3.863 3.863 2,869,061 -0.02(-0.49%)
May 11, 2017 3.858 3.957 3.816 3.881 10,829,792 -0.24(-5.72%)
May 10, 2017 4.089 4.122 4.065 4.117 563,565 +0.02(+0.46%)
May 09, 2017 4.178 4.204 4.093 4.098 1,135,716 -0.05(-1.14%)
May 08, 2017 4.192 4.235 4.126 4.145 1,788,574 +0.08(+1.97%)
May 05, 2017 4.056 4.145 4.020 4.065 1,083,624 +0.10(+2.62%)
May 04, 2017 3.995 4.023 3.957 3.962 391,398 -0.04(-0.94%)
May 03, 2017 4.013 4.032 3.995 3.999 245,389 -0.02(-0.47%)
May 02, 2017 4.103 4.117 4.018 4.018 550,520 -0.08(-2.07%)
May 01, 2017 4.075 4.141 4.056 4.103 449,795 +0.04(+0.93%)
Apr 28, 2017 4.103 4.103 4.004 4.065 361,599 -0.02(-0.58%)
Apr 27, 2017 4.122 4.126 4.079 4.089 253,212 -0.03(-0.80%)
Apr 26, 2017 4.089 4.141 4.051 4.122 577,920 +0.05(+1.16%)
Apr 25, 2017 4.075 4.108 4.070 4.075 206,088 -0.00(-0.12%)
Apr 24, 2017 4.079 4.089 4.009 4.079 438,286 +0.00(+0.12%)
Apr 21, 2017 4.065 4.093 4.056 4.075 297,207 +0.01(+0.23%)
Apr 20, 2017 4.098 4.098 4.051 4.065 274,501 -0.01(-0.35%)
Apr 19, 2017 4.089 4.117 4.061 4.079 509,480 -0.01(-0.35%)
Apr 18, 2017 4.084 4.098 4.037 4.093 472,567 +0.01(+0.23%)
Apr 17, 2017 4.009 4.089 4.004 4.084 443,691 +0.08(+2.00%)
Apr 13, 2017 4.056 4.056 3.985 4.004 413,364 -0.05(-1.28%)
Apr 12, 2017 4.075 4.078 4.028 4.056 342,644 -0.02(-0.46%)
Apr 11, 2017 4.037 4.079 3.999 4.075 458,870 +0.05(+1.29%)
Apr 10, 2017 3.980 4.051 3.959 4.023 434,648 +0.04(+1.06%)
Apr 07, 2017 3.976 4.032 3.971 3.980 526,956 +0.01(+0.24%)
Apr 06, 2017 3.980 4.002 3.924 3.971 583,423 -0.01(-0.35%)
Apr 05, 2017 4.037 4.056 3.980 3.985 609,093 -0.05(-1.17%)
Apr 04, 2017 3.985 4.037 3.985 4.032 738,173 +0.05(+1.18%)
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.