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 (%)
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%)
Feb 02, 2015 2.704 2.720 2.692 2.712 251,341 +0.02(+0.72%)
Jan 30, 2015 2.696 2.720 2.690 2.692 179,913 -0.02(-0.71%)
Jan 29, 2015 2.708 2.712 2.681 2.712 172,192 +0.01(+0.43%)
Jan 28, 2015 2.669 2.720 2.669 2.700 206,071 +0.02(+0.58%)
Jan 27, 2015 2.650 2.696 2.650 2.685 164,830 +0.01(+0.29%)
Jan 26, 2015 2.669 2.677 2.642 2.677 389,232 +0.03(+1.32%)
Jan 23, 2015 2.677 2.685 2.642 2.642 173,573 -0.03(-1.30%)
Jan 22, 2015 2.654 2.692 2.650 2.677 267,952 +0.03(+1.02%)
Jan 21, 2015 2.658 2.669 2.650 2.650 190,659 -0.02(-0.58%)
Jan 20, 2015 2.673 2.696 2.642 2.665 926,798 -0.02(-0.58%)
Jan 16, 2015 2.642 2.689 2.634 2.681 1,185,290 +0.03(+1.17%)
Jan 15, 2015 2.658 2.673 2.642 2.650 67,739 -0.02(-0.73%)
Jan 14, 2015 2.634 2.673 2.627 2.669 160,115 +0.03(+1.32%)
Jan 13, 2015 2.673 2.696 2.631 2.634 379,645 -0.04(-1.59%)
Jan 12, 2015 2.720 2.720 2.673 2.677 268,550 -0.02(-0.86%)
Jan 09, 2015 2.712 2.727 2.692 2.700 235,366 -0.01(-0.43%)
Jan 08, 2015 2.758 2.778 2.685 2.712 631,714 -0.05(-1.69%)
Jan 07, 2015 2.716 2.766 2.700 2.758 422,429 +0.05(+1.71%)
Jan 06, 2015 2.716 2.743 2.681 2.712 396,136 -0.00(-0.14%)
Jan 05, 2015 2.646 2.716 2.638 2.716 336,270 +0.07(+2.64%)
Jan 02, 2015 2.623 2.650 2.619 2.646 174,985 +0.02(+0.89%)
Dec 31, 2014 2.623 2.623 2.623 2.623 247,025 -0.01(-0.44%)
Dec 30, 2014 2.631 2.642 2.619 2.634 278,733 +0.02(+0.59%)
Dec 29, 2014 2.600 2.631 2.600 2.619 296,203 +0.03(+1.05%)
Dec 26, 2014 2.607 2.619 2.538 2.592 467,415 -0.01(-0.30%)
Dec 24, 2014 2.631 2.600 2.600 2.600 87,762 -0.02(-0.89%)
Dec 23, 2014 2.619 2.640 2.607 2.623 164,291 -0.01(-0.44%)
Dec 22, 2014 2.592 2.634 2.592 2.634 284,642 +0.06(+2.26%)
Dec 19, 2014 2.596 2.669 2.552 2.576 1,624,002 -0.02(-0.89%)
Dec 18, 2014 2.600 2.615 2.576 2.600 295,439 +0.01(+0.45%)
Dec 17, 2014 2.588 2.627 2.572 2.588 202,530 +0.00(+0.15%)
Dec 16, 2014 2.580 2.634 2.580 2.584 196,399 +0.00(+0.00%)
Dec 15, 2014 2.623 2.623 2.572 2.584 295,599 -0.02(-0.89%)
Dec 12, 2014 2.615 2.638 2.596 2.607 350,012 -0.02(-0.59%)
Dec 11, 2014 2.569 2.634 2.561 2.623 374,356 +0.05(+1.96%)
Dec 10, 2014 2.615 2.623 2.572 2.572 185,240 -0.04(-1.63%)
Dec 09, 2014 2.569 2.619 2.561 2.615 140,786 +0.04(+1.66%)
Dec 08, 2014 2.603 2.607 2.561 2.572 197,943 -0.04(-1.48%)
Dec 05, 2014 2.634 2.646 2.600 2.611 329,199 -0.03(-1.32%)
Dec 04, 2014 2.654 2.669 2.634 2.646 257,435 +0.01(+0.44%)
Dec 03, 2014 2.669 2.677 2.623 2.634 319,608 -0.05(-2.02%)
Dec 02, 2014 2.681 2.692 2.649 2.689 192,427 +0.01(+0.29%)
Dec 01, 2014 2.689 2.692 2.665 2.681 292,047 +0.00(+0.14%)
Nov 28, 2014 2.665 2.685 2.665 2.677 130,853 +0.00(+0.15%)
Nov 26, 2014 2.627 2.673 2.673 2.673 201,079 +0.05(+1.92%)
Nov 25, 2014 2.634 2.650 2.623 2.623 119,086 +0.01(+0.45%)
Nov 24, 2014 2.627 2.638 2.607 2.611 68,070 +0.00(+0.15%)
Nov 21, 2014 2.619 2.627 2.603 2.607 67,701 +0.00(+0.15%)
Nov 20, 2014 2.619 2.638 2.603 2.603 195,158 -0.02(-0.88%)
Nov 19, 2014 2.669 2.669 2.627 2.627 67,990 -0.02(-0.88%)
Nov 18, 2014 2.631 2.677 2.623 2.650 147,642 +0.01(+0.44%)
Nov 17, 2014 2.692 2.692 2.628 2.638 212,963 -0.04(-1.45%)
Nov 14, 2014 2.685 2.700 2.662 2.677 213,477 -0.00(-0.14%)
Nov 13, 2014 2.662 2.692 2.631 2.681 261,934 +0.02(+0.71%)
Nov 12, 2014 2.662 2.719 2.628 2.662 232,457 +0.00(+0.00%)
Nov 11, 2014 2.673 2.730 2.650 2.662 834,324 -0.01(-0.28%)
Nov 10, 2014 2.624 2.669 2.601 2.669 366,309 +0.05(+2.04%)
Nov 07, 2014 2.552 2.643 2.517 2.616 207,892 +0.10(+3.93%)
Nov 06, 2014 2.510 2.529 2.494 2.517 145,399 +0.03(+1.07%)
Nov 05, 2014 2.525 2.525 2.478 2.491 109,923 -0.02(-0.76%)
Nov 04, 2014 2.525 2.529 2.475 2.510 105,484 -0.02(-0.60%)
Nov 03, 2014 2.578 2.578 2.525 2.525 69,571 -0.03(-1.34%)
Oct 31, 2014 2.609 2.609 2.525 2.559 146,080 -0.04(-1.46%)
Oct 30, 2014 2.483 2.605 2.472 2.597 333,873 +0.10(+3.96%)
Oct 29, 2014 2.521 2.529 2.472 2.498 152,463 -0.03(-1.20%)
Oct 28, 2014 2.521 2.544 2.506 2.529 129,904 +0.03(+1.06%)
Oct 27, 2014 2.513 2.506 2.506 2.502 114,791 -0.00(-0.15%)
Oct 24, 2014 2.529 2.544 2.506 2.506 118,667 -0.03(-1.35%)
Oct 23, 2014 2.525 2.548 2.513 2.540 115,746 +0.02(+0.75%)
Oct 22, 2014 2.498 2.544 2.498 2.521 197,317 +0.03(+1.07%)
Oct 21, 2014 2.513 2.513 2.491 2.494 171,705 +0.00(+0.15%)
Oct 20, 2014 2.449 2.502 2.449 2.491 194,009 +0.03(+1.39%)
Oct 17, 2014 2.475 2.510 2.445 2.456 226,379 -0.02(-0.92%)
Oct 16, 2014 2.403 2.460 2.403 2.479 161,360 +0.03(+1.24%)
Oct 15, 2014 2.472 2.494 2.403 2.449 290,184 -0.04(-1.53%)
Oct 14, 2014 2.487 2.510 2.475 2.487 117,552 +0.00(+0.15%)
Oct 13, 2014 2.472 2.525 2.472 2.483 200,796 -0.00(-0.15%)
Oct 10, 2014 2.506 2.513 2.475 2.487 140,008 -0.02(-0.76%)
Oct 09, 2014 2.521 2.548 2.494 2.506 102,320 -0.02(-0.90%)
Oct 08, 2014 2.513 2.555 2.472 2.529 348,984 +0.02(+0.91%)
Oct 07, 2014 2.517 2.517 2.494 2.506 136,303 -0.01(-0.30%)
Oct 06, 2014 2.525 2.529 2.494 2.513 104,855 +0.01(+0.30%)
Oct 03, 2014 2.525 2.533 2.491 2.506 187,211 -0.02(-0.75%)
Oct 02, 2014 2.544 2.559 2.513 2.525 118,183 -0.01(-0.45%)
Oct 01, 2014 2.552 2.563 2.513 2.536 247,391 -0.03(-1.04%)
Sep 30, 2014 2.544 2.574 2.513 2.563 499,593 +0.02(+0.60%)
Sep 29, 2014 2.536 2.555 2.525 2.548 370,756 -0.00(-0.15%)
Sep 26, 2014 2.529 2.567 2.513 2.552 312,435 +0.02(+0.90%)
Sep 25, 2014 2.567 2.586 2.529 2.529 128,050 -0.04(-1.63%)
Sep 24, 2014 2.582 2.593 2.548 2.571 194,732 +0.00(+0.00%)
Sep 23, 2014 2.533 2.589 2.533 2.571 473,700 +0.02(+0.90%)
Sep 22, 2014 2.631 2.631 2.529 2.548 175,090 -0.11(-4.29%)
Sep 19, 2014 2.536 2.662 2.529 2.662 898,528 +0.13(+4.95%)
Sep 18, 2014 2.567 2.567 2.510 2.536 348,560 -0.03(-1.33%)
Sep 17, 2014 2.593 2.605 2.567 2.571 212,517 -0.02(-0.73%)
Sep 16, 2014 2.601 2.624 2.590 2.590 165,791 -0.00(-0.15%)
Sep 15, 2014 2.586 2.609 2.586 2.593 250,329 -0.00(-0.15%)
Sep 12, 2014 2.586 2.616 2.586 2.597 1,044,209 -0.02(-0.58%)
Sep 11, 2014 2.582 2.616 2.578 2.612 286,297 +0.04(+1.48%)
Sep 10, 2014 2.609 2.609 2.571 2.574 322,291 -0.04(-1.46%)
Sep 09, 2014 2.635 2.635 2.612 2.612 150,922 -0.01(-0.43%)
Sep 08, 2014 2.650 2.650 2.624 2.624 64,277 -0.02(-0.58%)
Sep 05, 2014 2.631 2.648 2.628 2.639 141,744 +0.02(+0.87%)
Sep 04, 2014 2.643 2.650 2.620 2.616 211,055 -0.03(-1.01%)
Sep 03, 2014 2.662 2.677 2.643 2.643 544,697 -0.02(-0.57%)
Sep 02, 2014 2.662 2.666 2.654 2.658 161,262 +0.00(+0.00%)
Aug 29, 2014 2.654 2.658 2.658 2.658 136,224 +0.01(+0.29%)
Aug 28, 2014 2.635 2.662 2.635 2.650 217,874 -0.00(-0.14%)
Aug 27, 2014 2.658 2.662 2.639 2.654 147,190 +0.01(+0.29%)
Aug 26, 2014 2.666 2.669 2.642 2.647 452,272 -0.01(-0.29%)
Aug 25, 2014 2.643 2.669 2.628 2.654 482,707 +0.00(+0.00%)
Aug 22, 2014 2.658 2.658 2.639 2.654 416,686 +0.00(+0.00%)
Aug 21, 2014 2.624 2.654 2.624 2.654 399,850 +0.02(+0.72%)
Aug 20, 2014 2.639 2.650 2.631 2.635 271,725 -0.00(-0.14%)
Aug 19, 2014 2.654 2.654 2.631 2.639 97,253 +0.00(+0.00%)
Aug 18, 2014 2.650 2.654 2.639 2.639 227,691 +0.01(+0.43%)
Aug 15, 2014 2.650 2.650 2.628 2.628 205,825 +0.00(+0.14%)
Aug 14, 2014 2.628 2.643 2.624 2.624 245,956 -0.01(-0.29%)
Aug 13, 2014 2.620 2.649 2.605 2.631 419,415 +0.03(+1.17%)
Aug 12, 2014 2.642 2.642 2.601 2.601 498,519 -0.03(-1.27%)
Aug 11, 2014 2.642 2.649 2.616 2.635 486,230 +0.03(+1.29%)
Aug 08, 2014 2.582 2.597 2.582 2.601 118,575 +0.01(+0.58%)
Aug 07, 2014 2.601 2.612 2.582 2.586 146,247 -0.02(-0.86%)
Aug 06, 2014 2.612 2.635 2.593 2.608 149,138 +0.00(+0.00%)
Aug 05, 2014 2.593 2.616 2.582 2.608 313,026 -0.00(-0.14%)
Aug 04, 2014 2.653 2.653 2.590 2.612 817,519 -0.01(-0.28%)
Aug 01, 2014 2.653 2.653 2.612 2.620 275,815 -0.02(-0.71%)
Jul 31, 2014 2.649 2.664 2.631 2.638 187,097 -0.01(-0.42%)
Jul 30, 2014 2.653 2.657 2.635 2.649 162,044 +0.01(+0.42%)
Jul 29, 2014 2.646 2.657 2.631 2.638 109,903 -0.01(-0.28%)
Jul 28, 2014 2.679 2.694 2.631 2.646 262,756 -0.04(-1.39%)
Jul 25, 2014 2.705 2.705 2.680 2.683 137,176 -0.02(-0.69%)
Jul 24, 2014 2.705 2.705 2.694 2.702 252,439 +0.00(+0.00%)
Jul 23, 2014 2.724 2.724 2.687 2.702 359,985 +0.03(+0.98%)
Jul 22, 2014 2.656 2.683 2.647 2.676 470,381 +0.03(+0.99%)
Jul 21, 2014 2.642 2.668 2.631 2.649 607,724 +0.08(+3.20%)
Jul 18, 2014 2.556 2.581 2.556 2.567 105,168 +0.00(+0.15%)
Jul 17, 2014 2.575 2.575 2.549 2.564 333,642 +0.00(+0.00%)
Jul 16, 2014 2.564 2.593 2.556 2.564 192,575 -0.00(-0.15%)
Jul 15, 2014 2.586 2.588 2.567 2.567 81,173 -0.02(-0.72%)
Jul 14, 2014 2.567 2.612 2.567 2.586 257,163 +0.01(+0.58%)
Jul 11, 2014 2.571 2.582 2.556 2.571 282,538 -0.00(-0.14%)
Jul 10, 2014 2.571 2.579 2.560 2.575 172,686 -0.00(-0.14%)
Jul 09, 2014 2.571 2.590 2.571 2.579 136,425 -0.00(-0.14%)
Jul 08, 2014 2.579 2.590 2.567 2.582 212,137 -0.01(-0.29%)
Jul 07, 2014 2.593 2.605 2.564 2.590 625,429 -0.00(-0.14%)
Jul 03, 2014 2.620 2.593 2.593 2.593 95,936 -0.03(-1.14%)
Jul 02, 2014 2.620 2.642 2.597 2.623 386,198 +0.01(+0.43%)
Jul 01, 2014 2.612 2.627 2.593 2.612 207,917 +0.02(+0.72%)
Jun 30, 2014 2.612 2.632 2.590 2.593 272,543 +0.07(+2.66%)
Jun 27, 2014 2.616 2.635 2.526 2.526 1,531,822 -0.09(-3.56%)
Jun 26, 2014 2.608 2.631 2.601 2.620 128,732 +0.02(+0.86%)
Jun 25, 2014 2.597 2.616 2.590 2.597 177,410 +0.00(+0.00%)
Jun 24, 2014 2.653 2.659 2.597 2.597 411,203 -0.04(-1.69%)
Jun 23, 2014 2.638 2.653 2.627 2.642 303,701 +0.02(+0.85%)
Jun 20, 2014 2.642 2.668 2.620 2.620 630,411 -0.03(-0.99%)
Jun 19, 2014 2.646 2.660 2.631 2.646 837,937 +0.01(+0.57%)
Jun 18, 2014 2.620 2.642 2.612 2.631 205,642 +0.01(+0.57%)
Jun 17, 2014 2.635 2.638 2.616 2.616 218,320 -0.02(-0.71%)
Jun 16, 2014 2.635 2.646 2.612 2.635 332,407 -0.03(-1.26%)
Jun 13, 2014 2.642 2.678 2.642 2.668 293,402 +0.00(+0.14%)
Jun 12, 2014 2.676 2.691 2.646 2.664 421,695 -0.02(-0.70%)
Jun 11, 2014 2.705 2.709 2.679 2.683 1,058,329 -0.00(-0.14%)
Jun 10, 2014 2.694 2.705 2.679 2.687 225,904 -0.02(-0.69%)
Jun 06, 2014 2.694 2.717 2.694 2.705 132,339 +0.00(+0.00%)
Jun 05, 2014 2.702 2.724 2.694 2.705 131,762 +0.01(+0.28%)
Jun 04, 2014 2.724 2.724 2.679 2.698 151,030 -0.02(-0.82%)
Jun 03, 2014 2.713 2.724 2.698 2.720 228,833 +0.01(+0.41%)
Jun 02, 2014 2.732 2.732 2.687 2.709 158,083 -0.00(-0.14%)
May 30, 2014 2.732 2.732 2.694 2.713 351,578 -0.01(-0.41%)
May 29, 2014 2.664 2.724 2.657 2.724 177,407 +0.05(+1.96%)
May 28, 2014 2.664 2.672 2.646 2.672 491,091 +0.01(+0.56%)
May 27, 2014 2.664 2.668 2.646 2.657 265,350 +0.01(+0.28%)
May 23, 2014 2.661 2.649 2.649 2.649 170,435 +0.02(+0.64%)
May 22, 2014 2.623 2.649 2.620 2.633 45,636 +0.01(+0.21%)
May 21, 2014 2.642 2.661 2.612 2.627 152,828 +0.00(+0.14%)
May 20, 2014 2.659 2.659 2.620 2.623 142,404 -0.01(-0.57%)
May 19, 2014 2.620 2.638 2.605 2.638 148,015 +0.02(+0.86%)
May 16, 2014 2.620 2.642 2.597 2.616 277,650 -0.00(-0.14%)
May 15, 2014 2.638 2.661 2.620 2.620 179,152 -0.03(-1.27%)
May 14, 2014 2.664 2.676 2.627 2.653 430,292 -0.01(-0.28%)
May 13, 2014 2.649 2.672 2.642 2.661 330,284 +0.04(+1.42%)
May 12, 2014 2.587 2.630 2.587 2.623 435,642 +0.04(+1.42%)
May 09, 2014 2.572 2.598 2.568 2.587 112,648 +0.01(+0.57%)
May 08, 2014 2.598 2.598 2.565 2.572 218,752 -0.02(-0.71%)
May 07, 2014 2.576 2.594 2.568 2.590 134,731 +0.00(+0.14%)
May 06, 2014 2.616 2.616 2.583 2.587 164,083 -0.01(-0.56%)
May 05, 2014 2.634 2.634 2.594 2.601 235,190 -0.02(-0.84%)
May 02, 2014 2.583 2.634 2.576 2.623 270,230 +0.06(+2.29%)
May 01, 2014 2.568 2.576 2.543 2.565 226,298 -0.00(-0.14%)
Apr 30, 2014 2.565 2.576 2.546 2.568 139,259 +0.01(+0.43%)
Apr 29, 2014 2.572 2.576 2.543 2.557 313,940 +0.00(+0.00%)
Apr 28, 2014 2.565 2.576 2.550 2.557 306,975 -0.01(-0.57%)
Apr 25, 2014 2.565 2.572 2.557 2.572 286,306 -0.00(-0.14%)
Apr 24, 2014 2.576 2.576 2.554 2.576 157,287 +0.00(+0.00%)
Apr 23, 2014 2.576 2.576 2.565 2.576 195,582 +0.01(+0.29%)
Apr 22, 2014 2.565 2.576 2.513 2.568 392,898 +0.02(+0.72%)
Apr 21, 2014 2.565 2.590 2.535 2.550 217,673 -0.02(-0.71%)
Apr 17, 2014 2.557 2.568 2.568 2.568 219,985 +0.01(+0.57%)
Apr 16, 2014 2.513 2.554 2.502 2.554 143,312 +0.04(+1.75%)
Apr 15, 2014 2.510 2.543 2.480 2.510 217,059 +0.01(+0.29%)
Apr 14, 2014 2.539 2.546 2.479 2.502 319,093 -0.05(-1.87%)
Apr 11, 2014 2.561 2.576 2.532 2.550 280,574 +0.00(+0.14%)
Apr 10, 2014 2.616 2.638 2.543 2.546 281,895 -0.05(-1.97%)
Apr 09, 2014 2.612 2.612 2.565 2.598 282,575 +0.02(+0.71%)
Apr 08, 2014 2.660 2.667 2.576 2.579 327,030 -0.07(-2.63%)
Apr 07, 2014 2.627 2.682 2.627 2.649 493,504 +0.02(+0.70%)
Apr 04, 2014 2.631 2.697 2.609 2.631 1,138,166 +0.02(+0.84%)
Apr 03, 2014 2.546 2.620 2.539 2.609 321,340 +0.05(+2.15%)
Apr 02, 2014 2.576 2.579 2.524 2.554 436,054 -0.02(-0.71%)
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.