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

Arbor Realty Trust (NY: ABR )

12.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 31, 2018 4.262 4.288 4.210 4.236 1,279,945 -0.03(-0.73%)
Jan 30, 2018 4.319 4.335 4.257 4.267 1,647,243 -0.07(-1.56%)
Jan 29, 2018 4.403 4.403 4.319 4.335 997,018 -0.07(-1.53%)
Jan 26, 2018 4.444 4.449 4.392 4.403 502,401 -0.05(-1.05%)
Jan 25, 2018 4.434 4.449 4.418 4.449 400,871 +0.03(+0.59%)
Jan 24, 2018 4.434 4.444 4.408 4.423 675,506 +0.01(+0.12%)
Jan 23, 2018 4.351 4.429 4.351 4.418 460,257 +0.06(+1.31%)
Jan 22, 2018 4.371 4.387 4.361 4.361 693,238 -0.03(-0.59%)
Jan 19, 2018 4.366 4.387 4.351 4.387 1,148,157 +0.02(+0.48%)
Jan 18, 2018 4.403 4.405 4.356 4.366 1,407,418 -0.05(-1.06%)
Jan 17, 2018 4.413 4.434 4.387 4.413 502,614 +0.03(+0.59%)
Jan 16, 2018 4.418 4.442 4.387 4.387 887,847 -0.04(-0.82%)
Jan 12, 2018 4.423 4.423 4.423 0 -0.04(-0.82%)
Jan 11, 2018 4.429 4.465 4.408 4.460 592,391 +0.04(+0.94%)
Jan 10, 2018 4.418 968,274 -0.03(-0.70%)
Jan 09, 2018 4.491 4.496 4.444 4.449 1,379,217 -0.05(-1.15%)
Jan 08, 2018 4.449 4.512 4.439 4.501 848,842 +0.05(+1.17%)
Jan 05, 2018 4.460 4.465 4.429 4.449 555,303 +0.01(+0.12%)
Jan 04, 2018 4.455 4.501 4.429 4.444 710,649 -0.01(-0.23%)
Jan 03, 2018 4.501 4.564 4.444 4.455 1,664,681 -0.04(-0.81%)
Jan 02, 2018 4.491 4.496 4.460 4.491 862,167 +0.00(+0.00%)
Dec 29, 2017 4.491 4.491 4.491 0 -0.05(-1.03%)
Dec 28, 2017 4.496 4.543 4.486 4.538 495,379 +0.04(+0.93%)
Dec 27, 2017 4.491 4.512 4.465 4.496 608,831 +0.03(+0.58%)
Dec 26, 2017 4.491 4.517 4.465 4.470 494,384 -0.02(-0.46%)
Dec 22, 2017 4.501 4.579 4.491 4.491 847,474 +0.00(+0.00%)
Dec 21, 2017 4.496 4.538 4.475 4.491 823,107 -0.01(-0.12%)
Dec 20, 2017 4.449 4.522 4.447 4.496 837,472 +0.07(+1.53%)
Dec 19, 2017 4.501 4.543 4.429 4.429 1,482,776 -0.09(-1.96%)
Dec 18, 2017 4.574 4.595 4.496 4.517 1,100,278 -0.01(-0.23%)
Dec 15, 2017 4.475 4.548 4.475 4.527 3,256,283 +0.05(+1.04%)
Dec 14, 2017 4.486 4.512 4.423 4.481 2,523,461 +0.02(+0.47%)
Dec 13, 2017 4.496 4.533 4.444 4.460 3,853,921 -0.04(-0.92%)
Dec 12, 2017 4.517 4.538 4.491 4.501 1,409,381 -0.02(-0.46%)
Dec 11, 2017 4.481 4.527 4.481 4.522 964,301 +0.02(+0.46%)
Dec 08, 2017 4.512 4.559 4.501 4.501 1,744,983 -0.01(-0.23%)
Dec 07, 2017 4.481 4.514 4.475 4.512 435,779 +0.02(+0.35%)
Dec 06, 2017 4.491 4.504 4.473 4.496 497,324 +0.01(+0.12%)
Dec 05, 2017 4.496 4.512 4.481 4.491 532,236 -0.01(-0.12%)
Dec 04, 2017 4.522 4.538 4.486 4.496 1,232,334 +0.00(+0.00%)
Dec 01, 2017 4.481 4.507 4.460 4.496 805,434 +0.04(+0.82%)
Nov 30, 2017 4.517 4.517 4.455 4.460 1,321,004 -0.02(-0.35%)
Nov 29, 2017 4.517 4.517 4.444 4.475 910,496 -0.03(-0.69%)
Nov 28, 2017 4.517 4.522 4.475 4.507 433,426 +0.01(+0.12%)
Nov 27, 2017 4.548 4.559 4.501 4.501 935,764 -0.05(-1.03%)
Nov 24, 2017 4.553 4.559 4.533 4.548 325,509 +0.02(+0.34%)
Nov 22, 2017 4.507 4.538 4.475 4.533 894,680 +0.04(+0.81%)
Nov 21, 2017 4.486 4.512 4.460 4.496 721,592 +0.03(+0.70%)
Nov 20, 2017 4.429 4.475 4.408 4.465 713,150 +0.05(+1.06%)
Nov 17, 2017 4.382 4.423 4.366 4.418 480,677 +0.04(+0.83%)
Nov 16, 2017 4.293 4.403 4.283 4.382 1,072,514 +0.11(+2.68%)
Nov 15, 2017 4.278 4.293 4.241 4.267 637,591 -0.04(-0.85%)
Nov 14, 2017 4.351 4.366 4.262 4.304 908,278 -0.05(-1.08%)
Nov 13, 2017 4.346 4.371 4.315 4.351 1,726,755 +0.04(+0.82%)
Nov 10, 2017 4.295 4.366 4.285 4.315 1,220,105 +0.01(+0.24%)
Nov 09, 2017 4.249 4.305 4.218 4.305 1,192,764 +0.07(+1.56%)
Nov 08, 2017 4.244 4.269 4.193 4.239 1,157,380 -0.05(-1.18%)
Nov 07, 2017 4.325 4.325 4.259 4.290 914,934 -0.04(-0.82%)
Nov 06, 2017 4.376 4.376 4.290 4.325 881,235 -0.02(-0.47%)
Nov 03, 2017 4.310 4.417 4.290 4.346 1,434,029 +0.15(+3.64%)
Nov 02, 2017 4.168 4.203 4.147 4.193 570,059 +0.02(+0.49%)
Nov 01, 2017 4.193 4.224 4.152 4.173 499,482 -0.03(-0.73%)
Oct 31, 2017 4.188 4.213 4.159 4.203 722,911 +0.04(+0.98%)
Oct 30, 2017 4.203 4.215 4.143 4.163 436,001 -0.05(-1.09%)
Oct 27, 2017 4.193 4.213 4.132 4.208 414,864 +0.01(+0.24%)
Oct 26, 2017 4.224 4.254 4.188 4.198 685,969 -0.01(-0.24%)
Oct 25, 2017 4.229 4.259 4.193 4.208 452,452 -0.03(-0.72%)
Oct 24, 2017 4.254 4.264 4.234 4.239 1,036,255 -0.01(-0.24%)
Oct 23, 2017 4.269 4.275 4.224 4.249 599,110 -0.02(-0.36%)
Oct 20, 2017 4.279 4.285 4.259 4.264 468,084 -0.02(-0.36%)
Oct 19, 2017 4.290 4.295 4.249 4.279 871,503 -0.02(-0.36%)
Oct 18, 2017 4.290 4.305 4.264 4.295 466,201 +0.00(+0.00%)
Oct 17, 2017 4.244 4.335 4.244 4.295 1,016,007 +0.05(+1.20%)
Oct 16, 2017 4.244 4.279 4.234 4.244 999,658 +0.02(+0.36%)
Oct 13, 2017 4.244 4.249 4.221 4.229 581,878 +0.00(+0.00%)
Oct 12, 2017 4.234 4.249 4.218 4.229 1,062,468 -0.01(-0.24%)
Oct 11, 2017 4.274 4.290 4.239 4.239 958,844 -0.04(-0.95%)
Oct 10, 2017 4.285 4.295 4.264 4.279 333,127 +0.01(+0.12%)
Oct 09, 2017 4.274 4.292 4.264 4.274 264,003 +0.00(+0.00%)
Oct 06, 2017 4.295 4.295 4.254 4.274 322,591 -0.02(-0.47%)
Oct 05, 2017 4.269 4.320 4.269 4.295 482,982 +0.03(+0.60%)
Oct 04, 2017 4.264 4.290 4.244 4.269 311,214 +0.01(+0.12%)
Oct 03, 2017 4.239 4.279 4.234 4.264 506,980 +0.03(+0.60%)
Oct 02, 2017 4.168 4.274 4.168 4.239 1,729,230 +0.07(+1.71%)
Sep 29, 2017 4.107 4.173 4.107 4.168 600,448 +0.04(+0.99%)
Sep 28, 2017 4.036 4.127 4.025 4.127 829,427 +0.10(+2.40%)
Sep 27, 2017 4.076 4.094 4.005 4.030 903,761 -0.05(-1.25%)
Sep 26, 2017 4.066 4.102 4.051 4.081 596,812 +0.03(+0.63%)
Sep 25, 2017 4.076 4.081 4.051 4.056 2,224,545 -0.01(-0.25%)
Sep 22, 2017 4.081 4.096 4.041 4.066 593,095 -0.01(-0.25%)
Sep 21, 2017 4.071 4.094 4.066 4.076 253,475 +0.01(+0.12%)
Sep 20, 2017 4.066 4.096 4.056 4.071 299,635 +0.01(+0.13%)
Sep 19, 2017 4.061 4.081 4.051 4.066 370,925 -0.01(-0.13%)
Sep 18, 2017 4.091 4.096 4.056 4.071 499,541 -0.02(-0.37%)
Sep 15, 2017 4.081 4.112 4.063 4.086 673,321 +0.01(+0.12%)
Sep 14, 2017 4.091 4.091 4.071 4.081 188,216 -0.01(-0.12%)
Sep 13, 2017 4.086 4.117 4.061 4.086 493,412 -0.01(-0.25%)
Sep 12, 2017 4.107 4.132 4.086 4.096 448,206 -0.02(-0.49%)
Sep 11, 2017 4.066 4.132 4.066 4.117 412,401 +0.05(+1.25%)
Sep 08, 2017 4.076 4.094 4.056 4.066 670,443 -0.02(-0.37%)
Sep 07, 2017 4.086 4.137 4.066 4.081 589,642 -0.02(-0.50%)
Sep 06, 2017 4.137 4.137 4.086 4.102 379,830 -0.02(-0.37%)
Sep 05, 2017 4.193 4.196 4.091 4.117 583,854 -0.07(-1.70%)
Sep 01, 2017 4.178 4.203 4.147 4.188 314,980 +0.02(+0.49%)
Aug 31, 2017 4.112 4.183 4.107 4.168 568,280 +0.08(+1.86%)
Aug 30, 2017 4.071 4.096 4.051 4.091 368,849 +0.03(+0.63%)
Aug 29, 2017 4.071 4.106 4.066 4.066 219,482 -0.02(-0.37%)
Aug 28, 2017 4.086 4.096 4.066 4.081 354,347 +0.02(+0.50%)
Aug 25, 2017 4.086 4.096 4.051 4.061 531,655 -0.01(-0.12%)
Aug 24, 2017 4.076 4.094 4.061 4.066 489,203 -0.01(-0.25%)
Aug 23, 2017 4.066 4.107 4.066 4.076 422,787 +0.01(+0.12%)
Aug 22, 2017 4.086 4.107 4.066 4.071 215,704 +0.00(+0.00%)
Aug 21, 2017 4.091 4.096 4.046 4.071 652,276 -0.01(-0.25%)
Aug 18, 2017 4.081 4.107 4.051 4.081 566,433 +0.01(+0.12%)
Aug 17, 2017 4.117 4.142 4.066 4.076 727,434 -0.04(-0.99%)
Aug 16, 2017 4.122 4.152 4.102 4.117 599,153 +0.02(+0.50%)
Aug 15, 2017 4.096 4.117 4.054 4.096 500,473 -0.01(-0.25%)
Aug 14, 2017 4.066 4.147 4.046 4.107 605,410 +0.04(+1.00%)
Aug 11, 2017 4.061 4.101 4.021 4.066 844,124 -0.01(-0.37%)
Aug 10, 2017 4.121 4.121 4.021 4.081 1,084,267 -0.05(-1.20%)
Aug 09, 2017 4.086 4.136 4.066 4.131 836,936 +0.04(+1.09%)
Aug 08, 2017 4.106 4.126 4.076 4.086 657,377 -0.02(-0.48%)
Aug 07, 2017 4.136 4.151 4.066 4.106 795,487 -0.01(-0.36%)
Aug 04, 2017 4.126 4.195 4.091 4.121 987,302 +0.03(+0.85%)
Aug 03, 2017 4.136 4.141 4.076 4.086 548,687 -0.04(-1.08%)
Aug 02, 2017 4.141 4.141 4.096 4.131 463,724 +0.00(+0.00%)
Aug 01, 2017 4.111 4.158 4.076 4.131 539,706 +0.03(+0.73%)
Jul 31, 2017 4.101 4.136 4.076 4.101 1,015,645 +0.00(+0.00%)
Jul 28, 2017 4.136 4.151 4.086 4.101 467,834 -0.04(-0.96%)
Jul 27, 2017 4.096 4.155 4.091 4.141 452,702 +0.04(+1.09%)
Jul 26, 2017 4.106 4.116 4.076 4.096 520,845 +0.00(+0.12%)
Jul 25, 2017 4.165 4.170 4.071 4.091 862,438 -0.03(-0.84%)
Jul 24, 2017 4.155 4.225 4.111 4.126 1,031,039 -0.03(-0.84%)
Jul 21, 2017 4.131 4.170 4.121 4.160 514,092 +0.04(+1.09%)
Jul 20, 2017 4.141 4.151 4.106 4.116 368,954 -0.01(-0.36%)
Jul 19, 2017 4.081 4.151 4.066 4.131 469,311 +0.06(+1.47%)
Jul 18, 2017 4.111 4.116 4.056 4.071 490,049 -0.02(-0.49%)
Jul 17, 2017 4.101 4.116 4.081 4.091 340,910 +0.00(+0.00%)
Jul 14, 2017 4.101 4.101 4.066 4.091 309,588 +0.01(+0.24%)
Jul 13, 2017 4.146 4.151 4.066 4.081 259,017 -0.05(-1.20%)
Jul 12, 2017 4.086 4.136 4.061 4.131 840,439 +0.06(+1.59%)
Jul 11, 2017 4.046 4.091 4.036 4.066 916,467 +0.03(+0.86%)
Jul 10, 2017 4.066 4.101 4.031 4.031 422,144 -0.03(-0.86%)
Jul 07, 2017 4.141 4.146 4.036 4.066 634,770 -0.07(-1.68%)
Jul 06, 2017 4.180 4.180 4.131 4.136 363,913 -0.04(-1.07%)
Jul 05, 2017 4.180 4.195 4.146 4.180 554,698 +0.00(+0.00%)
Jul 03, 2017 4.160 4.190 4.151 4.180 177,545 +0.03(+0.84%)
Jun 30, 2017 4.190 4.215 4.131 4.146 295,538 -0.03(-0.71%)
Jun 29, 2017 4.205 4.215 4.131 4.175 981,559 -0.03(-0.71%)
Jun 28, 2017 4.205 4.225 4.178 4.205 643,767 +0.01(+0.24%)
Jun 27, 2017 4.180 4.250 4.170 4.195 1,004,998 +0.02(+0.60%)
Jun 26, 2017 4.180 4.190 4.146 4.170 499,836 -0.01(-0.24%)
Jun 23, 2017 4.146 4.185 4.121 4.180 482,066 +0.05(+1.33%)
Jun 22, 2017 4.136 4.165 4.101 4.126 428,906 +0.00(+0.00%)
Jun 21, 2017 4.155 4.210 4.121 4.126 401,717 -0.05(-1.19%)
Jun 20, 2017 4.190 4.200 4.141 4.175 319,933 -0.00(-0.12%)
Jun 19, 2017 4.175 4.220 4.155 4.180 431,391 +0.00(+0.00%)
Jun 16, 2017 4.155 4.203 4.126 4.180 700,777 +0.02(+0.60%)
Jun 15, 2017 4.146 4.155 4.101 4.155 504,250 +0.01(+0.36%)
Jun 14, 2017 4.160 4.200 4.113 4.141 694,661 -0.03(-0.83%)
Jun 13, 2017 4.225 4.225 4.165 4.175 816,629 -0.02(-0.59%)
Jun 12, 2017 4.225 4.245 4.170 4.200 885,270 -0.02(-0.47%)
Jun 09, 2017 4.175 4.267 4.146 4.220 1,224,882 +0.04(+0.95%)
Jun 08, 2017 4.126 4.195 4.096 4.180 742,255 +0.06(+1.57%)
Jun 07, 2017 4.051 4.121 4.046 4.116 693,517 +0.06(+1.60%)
Jun 06, 2017 4.056 4.066 4.031 4.051 1,072,840 -0.02(-0.61%)
Jun 05, 2017 4.136 4.136 4.068 4.076 966,040 -0.02(-0.61%)
Jun 02, 2017 4.086 4.146 4.071 4.101 1,349,121 +0.02(+0.61%)
Jun 01, 2017 4.091 4.096 4.061 4.076 724,068 +0.00(+0.00%)
May 31, 2017 4.091 4.111 4.046 4.076 1,369,092 +0.00(+0.12%)
May 30, 2017 4.076 4.091 4.061 4.071 849,262 +0.00(+0.00%)
May 26, 2017 4.076 4.106 4.071 4.071 469,838 -0.00(-0.12%)
May 25, 2017 4.081 4.101 4.061 4.076 888,211 +0.00(+0.12%)
May 24, 2017 4.101 4.121 4.056 4.071 990,638 -0.03(-0.73%)
May 23, 2017 4.081 4.121 4.081 4.101 629,173 +0.02(+0.49%)
May 22, 2017 4.051 4.096 4.041 4.081 673,505 +0.02(+0.49%)
May 19, 2017 4.066 4.111 4.046 4.061 1,536,493 +0.00(+0.00%)
May 18, 2017 3.942 4.076 3.932 4.061 1,597,297 +0.12(+3.03%)
May 17, 2017 3.927 3.972 3.922 3.942 886,807 -0.01(-0.25%)
May 16, 2017 3.982 4.001 3.892 3.952 2,324,868 -0.03(-0.87%)
May 15, 2017 3.991 4.051 3.977 3.986 2,306,495 +0.00(+0.00%)
May 12, 2017 4.006 4.084 3.986 3.986 2,779,944 -0.02(-0.49%)
May 11, 2017 3.982 4.084 3.938 4.006 10,493,402 -0.24(-5.72%)
May 10, 2017 4.220 4.254 4.196 4.249 546,060 +0.02(+0.46%)
May 09, 2017 4.312 4.338 4.225 4.230 1,100,438 -0.05(-1.14%)
May 08, 2017 4.327 4.371 4.259 4.278 1,733,018 +0.08(+1.97%)
May 05, 2017 4.186 4.278 4.149 4.196 1,049,965 +0.11(+2.62%)
May 04, 2017 4.123 4.152 4.084 4.089 379,241 -0.04(-0.94%)
May 03, 2017 4.142 4.161 4.123 4.127 237,767 -0.02(-0.47%)
May 02, 2017 4.234 4.249 4.147 4.147 533,420 -0.09(-2.07%)
May 01, 2017 4.205 4.273 4.186 4.234 435,823 +0.04(+0.93%)
Apr 28, 2017 4.234 4.234 4.132 4.196 350,367 -0.02(-0.58%)
Apr 27, 2017 4.254 4.259 4.210 4.220 245,347 -0.03(-0.80%)
Apr 26, 2017 4.220 4.273 4.181 4.254 559,969 +0.05(+1.16%)
Apr 25, 2017 4.205 4.239 4.200 4.205 199,687 -0.00(-0.12%)
Apr 24, 2017 4.210 4.220 4.137 4.210 424,673 +0.00(+0.12%)
Apr 21, 2017 4.196 4.225 4.186 4.205 287,976 +0.01(+0.23%)
Apr 20, 2017 4.230 4.230 4.181 4.196 265,974 -0.01(-0.35%)
Apr 19, 2017 4.220 4.249 4.191 4.210 493,655 -0.01(-0.35%)
Apr 18, 2017 4.215 4.230 4.166 4.225 457,888 +0.01(+0.23%)
Apr 17, 2017 4.137 4.220 4.132 4.215 429,910 +0.08(+2.00%)
Apr 13, 2017 4.186 4.186 4.113 4.132 400,524 -0.05(-1.28%)
Apr 12, 2017 4.205 4.209 4.157 4.186 332,001 -0.02(-0.46%)
Apr 11, 2017 4.166 4.210 4.127 4.205 444,617 +0.05(+1.29%)
Apr 10, 2017 4.108 4.181 4.086 4.152 421,147 +0.04(+1.06%)
Apr 07, 2017 4.103 4.161 4.098 4.108 510,588 +0.01(+0.24%)
Apr 06, 2017 4.108 4.130 4.050 4.098 565,301 -0.01(-0.35%)
Apr 05, 2017 4.166 4.186 4.108 4.113 590,173 -0.05(-1.17%)
Apr 04, 2017 4.113 4.166 4.113 4.161 715,244 +0.05(+1.18%)
Apr 03, 2017 4.084 4.142 4.074 4.113 939,307 +0.04(+0.95%)
Mar 31, 2017 4.059 4.084 4.025 4.074 677,565 +0.02(+0.60%)
Mar 30, 2017 4.011 4.050 3.991 4.050 532,556 +0.06(+1.46%)
Mar 29, 2017 3.982 4.011 3.977 3.991 577,507 +0.01(+0.24%)
Mar 28, 2017 3.972 3.986 3.931 3.982 840,873 +0.01(+0.24%)
Mar 27, 2017 3.928 3.977 3.909 3.972 690,565 +0.06(+1.62%)
Mar 24, 2017 3.928 3.982 3.909 3.909 611,006 +0.00(+0.00%)
Mar 23, 2017 3.865 3.928 3.846 3.909 468,085 +0.07(+1.90%)
Mar 22, 2017 3.860 3.889 3.826 3.836 349,927 -0.05(-1.38%)
Mar 21, 2017 3.899 3.907 3.860 3.889 402,118 -0.00(-0.12%)
Mar 20, 2017 3.889 3.899 3.826 3.894 398,270 +0.02(+0.50%)
Mar 17, 2017 3.875 3.906 3.841 3.875 457,954 +0.00(+0.13%)
Mar 16, 2017 3.802 3.889 3.753 3.870 307,685 +0.09(+2.31%)
Mar 15, 2017 3.719 3.811 3.719 3.782 326,977 +0.06(+1.57%)
Mar 14, 2017 3.719 3.729 3.658 3.724 126,422 +0.00(+0.13%)
Mar 13, 2017 3.734 3.739 3.690 3.719 304,791 +0.03(+0.79%)
Mar 10, 2017 3.666 3.704 3.659 3.690 341,843 +0.05(+1.31%)
Mar 09, 2017 3.623 3.699 3.623 3.642 332,570 +0.03(+0.92%)
Mar 08, 2017 3.676 3.709 3.609 3.609 286,756 -0.06(-1.68%)
Mar 07, 2017 3.647 3.733 3.600 3.671 501,206 +0.03(+0.78%)
Mar 06, 2017 3.638 3.661 3.590 3.642 421,835 +0.01(+0.26%)
Mar 03, 2017 3.547 3.638 3.547 3.633 628,340 +0.10(+2.96%)
Mar 02, 2017 3.514 3.533 3.509 3.528 160,641 +0.02(+0.68%)
Mar 01, 2017 3.514 3.557 3.495 3.504 195,510 -0.00(-0.14%)
Feb 28, 2017 3.519 3.519 3.495 3.509 145,302 -0.00(-0.14%)
Feb 27, 2017 3.504 3.557 3.504 3.514 125,784 +0.01(+0.41%)
Feb 24, 2017 3.557 3.566 3.500 3.500 158,086 -0.03(-0.94%)
Feb 23, 2017 3.514 3.538 3.495 3.533 130,671 +0.02(+0.68%)
Feb 22, 2017 3.504 3.517 3.495 3.509 113,481 +0.00(+0.00%)
Feb 21, 2017 3.485 3.538 3.485 3.509 176,551 +0.03(+0.82%)
Feb 17, 2017 3.481 3.481 3.481 0 -0.05(-1.35%)
Feb 16, 2017 3.481 3.528 3.481 3.528 142,038 +0.06(+1.64%)
Feb 15, 2017 3.500 3.538 3.466 3.471 307,193 -0.03(-0.82%)
Feb 14, 2017 3.476 3.509 3.471 3.500 183,798 +0.01(+0.41%)
Feb 13, 2017 3.485 3.509 3.471 3.485 165,354 +0.00(+0.14%)
Feb 10, 2017 3.466 3.491 3.462 3.481 186,826 +0.01(+0.27%)
Feb 09, 2017 3.500 3.500 3.452 3.471 216,197 -0.01(-0.41%)
Feb 08, 2017 3.514 3.514 3.471 3.485 197,754 -0.01(-0.41%)
Feb 07, 2017 3.519 3.519 3.500 3.500 124,474 -0.01(-0.27%)
Feb 06, 2017 3.519 3.533 3.501 3.509 160,974 -0.01(-0.27%)
Feb 03, 2017 3.533 3.533 3.514 3.519 204,938 +0.00(+0.14%)
Feb 02, 2017 3.519 3.543 3.504 3.514 161,626 -0.01(-0.40%)
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.