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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2018 5.205 5.232 5.166 5.221 1,808,764 +0.02(+0.31%)
May 30, 2018 5.221 5.237 5.188 5.205 948,200 +0.00(+0.00%)
May 29, 2018 5.155 5.221 5.155 5.205 2,108,800 +0.05(+0.95%)
May 25, 2018 5.155 5.155 5.155 0 -0.02(-0.32%)
May 24, 2018 5.161 5.183 5.150 5.172 1,242,781 +0.02(+0.32%)
May 23, 2018 5.134 5.155 5.117 5.155 926,117 -0.01(-0.11%)
May 22, 2018 5.123 5.172 5.106 5.161 2,205,359 +0.05(+1.07%)
May 21, 2018 5.063 5.117 5.054 5.106 1,829,975 +0.05(+0.97%)
May 18, 2018 5.057 5.076 5.041 5.057 1,099,800 +0.02(+0.32%)
May 17, 2018 4.986 5.068 4.986 5.041 2,143,212 +0.06(+1.21%)
May 16, 2018 4.915 5.005 4.874 4.981 9,312,067 -0.11(-2.25%)
May 15, 2018 5.068 5.112 5.052 5.095 1,587,494 +0.03(+0.54%)
May 14, 2018 5.079 5.127 5.063 5.068 1,773,156 +0.04(+0.87%)
May 11, 2018 5.024 5.040 5.003 5.024 1,461,707 +0.01(+0.21%)
May 10, 2018 5.051 5.051 5.003 5.014 1,662,492 -0.02(-0.42%)
May 09, 2018 5.035 5.054 5.014 5.035 1,256,658 +0.03(+0.64%)
May 08, 2018 4.998 5.019 4.976 5.003 2,058,386 +0.01(+0.21%)
May 07, 2018 4.875 4.992 4.875 4.992 3,695,592 +0.12(+2.51%)
May 04, 2018 4.679 4.881 4.652 4.870 3,756,776 +0.20(+4.33%)
May 03, 2018 4.663 4.668 4.626 4.668 1,006,557 +0.01(+0.11%)
May 02, 2018 4.636 4.668 4.626 4.663 713,486 +0.02(+0.46%)
May 01, 2018 4.652 4.663 4.615 4.642 511,364 -0.02(-0.34%)
Apr 30, 2018 4.679 4.681 4.636 4.657 694,369 -0.01(-0.23%)
Apr 27, 2018 4.631 4.679 4.628 4.668 760,427 +0.04(+0.80%)
Apr 26, 2018 4.610 4.647 4.586 4.631 718,108 +0.03(+0.69%)
Apr 25, 2018 4.599 4.610 4.567 4.599 514,310 +0.00(+0.00%)
Apr 24, 2018 4.636 4.636 4.588 4.599 599,322 -0.03(-0.69%)
Apr 23, 2018 4.610 4.652 4.588 4.631 683,427 +0.03(+0.69%)
Apr 20, 2018 4.588 4.615 4.572 4.599 542,165 +0.02(+0.46%)
Apr 19, 2018 4.599 4.610 4.572 4.578 495,646 -0.03(-0.58%)
Apr 18, 2018 4.615 4.631 4.602 4.604 474,810 -0.02(-0.46%)
Apr 17, 2018 4.626 4.631 4.594 4.626 522,429 +0.03(+0.58%)
Apr 16, 2018 4.572 4.615 4.567 4.599 466,273 +0.03(+0.58%)
Apr 13, 2018 4.626 4.631 4.562 4.572 1,036,888 -0.06(-1.26%)
Apr 12, 2018 4.620 4.647 4.604 4.631 426,478 +0.03(+0.58%)
Apr 11, 2018 4.631 4.644 4.596 4.604 709,969 -0.02(-0.46%)
Apr 10, 2018 4.673 4.676 4.620 4.626 890,968 -0.02(-0.34%)
Apr 09, 2018 4.647 4.687 4.642 4.642 531,158 +0.00(+0.00%)
Apr 06, 2018 4.663 4.679 4.631 4.642 696,566 -0.02(-0.46%)
Apr 05, 2018 4.668 4.684 4.652 4.663 916,483 -0.01(-0.23%)
Apr 04, 2018 4.642 4.684 4.636 4.673 947,487 +0.01(+0.23%)
Apr 03, 2018 4.652 4.665 4.634 4.663 1,259,258 +0.04(+0.80%)
Apr 02, 2018 4.684 4.695 4.610 4.626 953,414 -0.06(-1.36%)
Mar 29, 2018 4.689 4.689 4.689 0 +0.04(+0.80%)
Mar 28, 2018 4.663 4.679 4.626 4.652 645,922 +0.01(+0.11%)
Mar 27, 2018 4.663 4.679 4.631 4.647 707,233 -0.01(-0.23%)
Mar 26, 2018 4.679 4.700 4.642 4.657 910,871 +0.00(+0.00%)
Mar 23, 2018 4.700 4.716 4.647 4.657 1,216,923 -0.03(-0.57%)
Mar 22, 2018 4.716 4.737 4.673 4.684 1,133,543 -0.04(-0.79%)
Mar 21, 2018 4.705 4.758 4.700 4.721 828,177 +0.02(+0.45%)
Mar 20, 2018 4.689 4.721 4.681 4.700 577,478 +0.01(+0.11%)
Mar 19, 2018 4.721 4.727 4.673 4.695 1,412,987 -0.03(-0.56%)
Mar 16, 2018 4.705 4.737 4.689 4.721 880,805 +0.03(+0.57%)
Mar 15, 2018 4.705 4.711 4.665 4.695 653,246 +0.00(+0.00%)
Mar 14, 2018 4.684 4.719 4.673 4.695 1,258,082 +0.03(+0.68%)
Mar 13, 2018 4.721 4.748 4.657 4.663 1,277,942 -0.04(-0.90%)
Mar 12, 2018 4.652 4.711 4.642 4.705 2,155,613 +0.06(+1.26%)
Mar 09, 2018 4.604 4.657 4.588 4.647 1,798,871 +0.05(+1.16%)
Mar 08, 2018 4.519 4.604 4.519 4.594 1,322,328 +0.07(+1.65%)
Mar 07, 2018 4.567 4.498 4.519 3,869,182 +0.01(+0.12%)
Mar 06, 2018 4.488 4.519 4.465 4.514 1,393,036 +0.03(+0.69%)
Mar 05, 2018 4.446 4.519 4.446 4.483 2,454,753 +0.04(+0.93%)
Mar 02, 2018 4.472 4.504 4.431 4.441 2,226,479 -0.05(-1.04%)
Mar 01, 2018 4.462 4.496 4.446 4.488 1,228,059 +0.05(+1.05%)
Feb 28, 2018 4.462 4.488 4.441 4.441 1,646,032 -0.01(-0.12%)
Feb 27, 2018 4.483 4.493 4.431 4.446 1,443,836 -0.04(-0.81%)
Feb 26, 2018 4.457 4.514 4.436 4.483 2,887,145 +0.07(+1.53%)
Feb 23, 2018 4.436 4.514 4.349 4.415 1,735,809 +0.10(+2.41%)
Feb 22, 2018 4.379 4.379 4.306 4.312 1,039,101 -0.05(-1.19%)
Feb 21, 2018 4.353 4.395 4.337 4.363 843,466 +0.01(+0.24%)
Feb 20, 2018 4.374 4.383 4.306 4.353 889,399 -0.02(-0.47%)
Feb 16, 2018 4.374 4.374 4.374 0 +0.07(+1.57%)
Feb 15, 2018 4.301 4.317 4.270 4.306 556,214 +0.02(+0.48%)
Feb 14, 2018 4.254 4.304 4.244 4.286 710,589 +0.01(+0.12%)
Feb 13, 2018 4.197 4.296 4.197 4.280 810,425 +0.07(+1.60%)
Feb 12, 2018 4.192 4.218 4.125 4.213 811,325 +0.03(+0.74%)
Feb 09, 2018 4.171 4.197 4.140 4.182 991,024 +0.02(+0.50%)
Feb 08, 2018 4.182 4.200 4.156 4.161 779,464 -0.02(-0.50%)
Feb 07, 2018 4.177 4.192 4.156 4.182 564,476 +0.00(+0.00%)
Feb 06, 2018 4.130 4.203 4.120 4.182 1,503,731 +0.03(+0.62%)
Feb 05, 2018 4.182 4.184 4.094 4.156 1,350,491 -0.04(-0.87%)
Feb 02, 2018 4.197 4.223 4.187 4.192 922,504 -0.01(-0.12%)
Feb 01, 2018 4.229 4.254 4.187 4.197 764,565 -0.03(-0.74%)
Jan 31, 2018 4.254 4.280 4.203 4.229 1,282,284 -0.03(-0.73%)
Jan 30, 2018 4.312 4.327 4.249 4.260 1,650,253 -0.07(-1.56%)
Jan 29, 2018 4.395 4.395 4.312 4.327 998,840 -0.07(-1.53%)
Jan 26, 2018 4.436 4.441 4.384 4.395 503,319 -0.05(-1.05%)
Jan 25, 2018 4.426 4.441 4.410 4.441 401,603 +0.03(+0.59%)
Jan 24, 2018 4.426 4.436 4.400 4.415 676,740 +0.01(+0.12%)
Jan 23, 2018 4.343 4.421 4.343 4.410 461,097 +0.06(+1.31%)
Jan 22, 2018 4.363 4.379 4.353 4.353 694,505 -0.03(-0.59%)
Jan 19, 2018 4.358 4.379 4.343 4.379 1,150,254 +0.02(+0.48%)
Jan 18, 2018 4.395 4.397 4.348 4.358 1,409,990 -0.05(-1.06%)
Jan 17, 2018 4.405 4.426 4.379 4.405 503,533 +0.03(+0.59%)
Jan 16, 2018 4.410 4.434 4.379 4.379 889,469 -0.04(-0.82%)
Jan 12, 2018 4.415 4.415 4.415 0 -0.04(-0.82%)
Jan 11, 2018 4.421 4.457 4.400 4.452 593,474 +0.04(+0.94%)
Jan 10, 2018 4.410 970,043 -0.03(-0.70%)
Jan 09, 2018 4.483 4.488 4.436 4.441 1,381,736 -0.05(-1.15%)
Jan 08, 2018 4.441 4.504 4.431 4.493 850,393 +0.05(+1.17%)
Jan 05, 2018 4.452 4.457 4.421 4.441 556,318 +0.01(+0.12%)
Jan 04, 2018 4.446 4.493 4.421 4.436 711,948 -0.01(-0.23%)
Jan 03, 2018 4.493 4.555 4.436 4.446 1,667,722 -0.04(-0.81%)
Jan 02, 2018 4.483 4.488 4.452 4.483 863,742 +0.00(+0.00%)
Dec 29, 2017 4.483 4.483 4.483 0 -0.05(-1.03%)
Dec 28, 2017 4.488 4.535 4.478 4.529 496,284 +0.04(+0.92%)
Dec 27, 2017 4.483 4.504 4.457 4.488 609,943 +0.03(+0.58%)
Dec 26, 2017 4.483 4.509 4.457 4.462 495,287 -0.02(-0.46%)
Dec 22, 2017 4.493 4.571 4.483 4.483 849,023 +0.00(+0.00%)
Dec 21, 2017 4.488 4.529 4.467 4.483 824,610 -0.01(-0.12%)
Dec 20, 2017 4.441 4.514 4.439 4.488 839,002 +0.07(+1.53%)
Dec 19, 2017 4.493 4.535 4.421 4.421 1,485,485 -0.09(-1.96%)
Dec 18, 2017 4.566 4.587 4.488 4.509 1,102,288 -0.01(-0.23%)
Dec 15, 2017 4.467 4.540 4.467 4.519 3,262,232 +0.05(+1.04%)
Dec 14, 2017 4.478 4.504 4.415 4.472 2,528,071 +0.02(+0.47%)
Dec 13, 2017 4.488 4.524 4.436 4.452 3,860,962 -0.04(-0.92%)
Dec 12, 2017 4.509 4.529 4.483 4.493 1,411,956 -0.02(-0.46%)
Dec 11, 2017 4.472 4.519 4.472 4.514 966,063 +0.02(+0.46%)
Dec 08, 2017 4.504 4.550 4.493 4.493 1,748,171 -0.01(-0.23%)
Dec 07, 2017 4.472 4.506 4.467 4.504 436,575 +0.02(+0.35%)
Dec 06, 2017 4.483 4.496 4.465 4.488 498,232 +0.01(+0.12%)
Dec 05, 2017 4.488 4.504 4.472 4.483 533,208 -0.01(-0.12%)
Dec 04, 2017 4.514 4.529 4.478 4.488 1,234,585 +0.00(+0.00%)
Dec 01, 2017 4.472 4.498 4.452 4.488 806,906 +0.04(+0.82%)
Nov 30, 2017 4.509 4.509 4.446 4.452 1,323,418 -0.02(-0.35%)
Nov 29, 2017 4.509 4.509 4.436 4.467 912,160 -0.03(-0.69%)
Nov 28, 2017 4.509 4.514 4.467 4.498 434,218 +0.01(+0.12%)
Nov 27, 2017 4.540 4.550 4.493 4.493 937,474 -0.05(-1.03%)
Nov 24, 2017 4.545 4.550 4.524 4.540 326,104 +0.02(+0.34%)
Nov 22, 2017 4.498 4.529 4.467 4.524 896,315 +0.04(+0.81%)
Nov 21, 2017 4.478 4.504 4.452 4.488 722,910 +0.03(+0.70%)
Nov 20, 2017 4.421 4.467 4.400 4.457 714,453 +0.05(+1.06%)
Nov 17, 2017 4.374 4.415 4.358 4.410 481,555 +0.04(+0.83%)
Nov 16, 2017 4.286 4.395 4.275 4.374 1,074,474 +0.11(+2.68%)
Nov 15, 2017 4.270 4.286 4.234 4.260 638,755 -0.04(-0.85%)
Nov 14, 2017 4.343 4.358 4.254 4.296 909,937 -0.05(-1.08%)
Nov 13, 2017 4.338 4.363 4.307 4.343 1,729,909 +0.04(+0.82%)
Nov 10, 2017 4.287 4.358 4.277 4.307 1,222,334 +0.01(+0.24%)
Nov 09, 2017 4.241 4.297 4.211 4.297 1,194,943 +0.07(+1.56%)
Nov 08, 2017 4.236 4.262 4.185 4.231 1,159,494 -0.05(-1.18%)
Nov 07, 2017 4.317 4.317 4.251 4.282 916,606 -0.04(-0.82%)
Nov 06, 2017 4.368 4.368 4.282 4.317 882,844 -0.02(-0.47%)
Nov 03, 2017 4.302 4.409 4.282 4.338 1,436,649 +0.15(+3.64%)
Nov 02, 2017 4.160 4.196 4.140 4.185 571,101 +0.02(+0.49%)
Nov 01, 2017 4.185 4.216 4.145 4.165 500,394 -0.03(-0.73%)
Oct 31, 2017 4.180 4.206 4.152 4.196 724,232 +0.04(+0.98%)
Oct 30, 2017 4.196 4.207 4.136 4.155 436,798 -0.05(-1.09%)
Oct 27, 2017 4.185 4.206 4.125 4.201 415,622 +0.01(+0.24%)
Oct 26, 2017 4.216 4.246 4.180 4.190 687,222 -0.01(-0.24%)
Oct 25, 2017 4.221 4.251 4.185 4.201 453,278 -0.03(-0.72%)
Oct 24, 2017 4.246 4.256 4.226 4.231 1,038,148 -0.01(-0.24%)
Oct 23, 2017 4.262 4.267 4.216 4.241 600,204 -0.02(-0.36%)
Oct 20, 2017 4.272 4.277 4.251 4.256 468,939 -0.02(-0.36%)
Oct 19, 2017 4.282 4.287 4.241 4.272 873,095 -0.02(-0.36%)
Oct 18, 2017 4.282 4.297 4.256 4.287 467,053 +0.00(+0.00%)
Oct 17, 2017 4.236 4.327 4.236 4.287 1,017,863 +0.05(+1.20%)
Oct 16, 2017 4.236 4.272 4.226 4.236 1,001,485 +0.02(+0.36%)
Oct 13, 2017 4.236 4.241 4.213 4.221 582,941 +0.00(+0.00%)
Oct 12, 2017 4.226 4.241 4.211 4.221 1,064,409 -0.01(-0.24%)
Oct 11, 2017 4.267 4.282 4.231 4.231 960,596 -0.04(-0.95%)
Oct 10, 2017 4.277 4.287 4.256 4.272 333,735 +0.01(+0.12%)
Oct 09, 2017 4.267 4.284 4.256 4.267 264,486 +0.00(+0.00%)
Oct 06, 2017 4.287 4.287 4.246 4.267 323,180 -0.02(-0.47%)
Oct 05, 2017 4.262 4.312 4.262 4.287 483,864 +0.03(+0.60%)
Oct 04, 2017 4.256 4.282 4.236 4.262 311,783 +0.01(+0.12%)
Oct 03, 2017 4.231 4.272 4.226 4.256 507,906 +0.03(+0.60%)
Oct 02, 2017 4.160 4.267 4.160 4.231 1,732,389 +0.07(+1.71%)
Sep 29, 2017 4.099 4.165 4.099 4.160 601,545 +0.04(+0.99%)
Sep 28, 2017 4.028 4.119 4.018 4.119 830,943 +0.10(+2.40%)
Sep 27, 2017 4.069 4.086 3.998 4.023 905,412 -0.05(-1.25%)
Sep 26, 2017 4.059 4.094 4.043 4.074 597,902 +0.03(+0.63%)
Sep 25, 2017 4.069 4.074 4.043 4.048 2,228,609 -0.01(-0.25%)
Sep 22, 2017 4.074 4.089 4.033 4.059 594,179 -0.01(-0.25%)
Sep 21, 2017 4.064 4.086 4.059 4.069 253,938 +0.01(+0.13%)
Sep 20, 2017 4.059 4.089 4.048 4.064 300,183 +0.01(+0.12%)
Sep 19, 2017 4.054 4.074 4.043 4.059 371,603 -0.01(-0.12%)
Sep 18, 2017 4.084 4.089 4.048 4.064 500,453 -0.02(-0.37%)
Sep 15, 2017 4.074 4.104 4.055 4.079 674,551 +0.01(+0.12%)
Sep 14, 2017 4.084 4.084 4.064 4.074 188,560 -0.01(-0.12%)
Sep 13, 2017 4.079 4.109 4.054 4.079 494,313 -0.01(-0.25%)
Sep 12, 2017 4.099 4.125 4.079 4.089 449,025 -0.02(-0.49%)
Sep 11, 2017 4.059 4.125 4.059 4.109 413,154 +0.05(+1.25%)
Sep 08, 2017 4.069 4.086 4.048 4.059 671,668 -0.02(-0.37%)
Sep 07, 2017 4.079 4.130 4.059 4.074 590,719 -0.02(-0.50%)
Sep 06, 2017 4.130 4.130 4.079 4.094 380,524 -0.02(-0.37%)
Sep 05, 2017 4.185 4.188 4.084 4.109 584,920 -0.07(-1.70%)
Sep 01, 2017 4.170 4.196 4.140 4.180 315,556 +0.02(+0.49%)
Aug 31, 2017 4.104 4.175 4.099 4.160 569,319 +0.08(+1.86%)
Aug 30, 2017 4.064 4.089 4.043 4.084 369,523 +0.03(+0.62%)
Aug 29, 2017 4.064 4.099 4.059 4.059 219,883 -0.02(-0.37%)
Aug 28, 2017 4.079 4.089 4.059 4.074 354,994 +0.02(+0.50%)
Aug 25, 2017 4.079 4.089 4.043 4.054 532,626 -0.01(-0.13%)
Aug 24, 2017 4.069 4.086 4.054 4.059 490,097 -0.01(-0.25%)
Aug 23, 2017 4.059 4.099 4.059 4.069 423,560 +0.01(+0.13%)
Aug 22, 2017 4.079 4.100 4.059 4.064 216,098 +0.00(+0.00%)
Aug 21, 2017 4.084 4.089 4.038 4.064 653,468 -0.01(-0.25%)
Aug 18, 2017 4.074 4.099 4.043 4.074 567,468 +0.01(+0.12%)
Aug 17, 2017 4.109 4.135 4.059 4.069 728,763 -0.04(-0.99%)
Aug 16, 2017 4.114 4.145 4.094 4.109 600,248 +0.02(+0.50%)
Aug 15, 2017 4.089 4.109 4.047 4.089 501,388 -0.01(-0.25%)
Aug 14, 2017 4.059 4.140 4.038 4.099 606,516 +0.04(+1.00%)
Aug 11, 2017 4.054 4.093 4.014 4.059 845,666 -0.01(-0.37%)
Aug 10, 2017 4.113 4.113 4.014 4.073 1,086,248 -0.05(-1.20%)
Aug 09, 2017 4.078 4.128 4.059 4.123 838,465 +0.04(+1.10%)
Aug 08, 2017 4.098 4.118 4.069 4.078 658,577 -0.02(-0.48%)
Aug 07, 2017 4.128 4.143 4.059 4.098 796,940 -0.01(-0.36%)
Aug 04, 2017 4.118 4.188 4.083 4.113 989,106 +0.03(+0.85%)
Aug 03, 2017 4.128 4.133 4.069 4.078 549,689 -0.04(-1.08%)
Aug 02, 2017 4.133 4.133 4.088 4.123 464,571 +0.00(+0.00%)
Aug 01, 2017 4.103 4.150 4.069 4.123 540,692 +0.03(+0.73%)
Jul 31, 2017 4.093 4.128 4.069 4.093 1,017,500 +0.00(+0.00%)
Jul 28, 2017 4.128 4.143 4.078 4.093 468,689 -0.04(-0.96%)
Jul 27, 2017 4.088 4.148 4.083 4.133 453,529 +0.04(+1.09%)
Jul 26, 2017 4.098 4.108 4.069 4.088 521,797 +0.00(+0.12%)
Jul 25, 2017 4.158 4.163 4.064 4.083 864,013 -0.03(-0.84%)
Jul 24, 2017 4.148 4.217 4.103 4.118 1,032,922 -0.03(-0.84%)
Jul 21, 2017 4.123 4.163 4.113 4.153 515,031 +0.04(+1.09%)
Jul 20, 2017 4.133 4.143 4.098 4.108 369,628 -0.01(-0.36%)
Jul 19, 2017 4.073 4.143 4.059 4.123 470,168 +0.06(+1.47%)
Jul 18, 2017 4.103 4.108 4.049 4.064 490,944 -0.02(-0.49%)
Jul 17, 2017 4.093 4.108 4.073 4.083 341,533 +0.00(+0.00%)
Jul 14, 2017 4.093 4.093 4.059 4.083 310,154 +0.01(+0.24%)
Jul 13, 2017 4.138 4.143 4.059 4.073 259,490 -0.05(-1.20%)
Jul 12, 2017 4.078 4.128 4.054 4.123 841,974 +0.06(+1.59%)
Jul 11, 2017 4.039 4.083 4.029 4.059 918,141 +0.03(+0.86%)
Jul 10, 2017 4.059 4.093 4.024 4.024 422,916 -0.03(-0.86%)
Jul 07, 2017 4.133 4.138 4.029 4.059 635,930 -0.07(-1.68%)
Jul 06, 2017 4.173 4.173 4.123 4.128 364,577 -0.04(-1.07%)
Jul 05, 2017 4.173 4.188 4.138 4.173 555,711 +0.00(+0.00%)
Jul 03, 2017 4.153 4.183 4.143 4.173 177,870 +0.03(+0.84%)
Jun 30, 2017 4.183 4.207 4.123 4.138 296,077 -0.03(-0.71%)
Jun 29, 2017 4.198 4.207 4.123 4.168 983,352 -0.03(-0.71%)
Jun 28, 2017 4.198 4.217 4.170 4.198 644,943 +0.01(+0.24%)
Jun 27, 2017 4.173 4.242 4.163 4.188 1,006,834 +0.02(+0.60%)
Jun 26, 2017 4.173 4.183 4.138 4.163 500,749 -0.01(-0.24%)
Jun 23, 2017 4.138 4.178 4.113 4.173 482,947 +0.05(+1.33%)
Jun 22, 2017 4.128 4.158 4.093 4.118 429,690 +0.00(+0.00%)
Jun 21, 2017 4.148 4.202 4.113 4.118 402,450 -0.05(-1.19%)
Jun 20, 2017 4.183 4.193 4.133 4.168 320,517 -0.00(-0.12%)
Jun 19, 2017 4.168 4.212 4.148 4.173 432,179 +0.00(+0.00%)
Jun 16, 2017 4.148 4.195 4.118 4.173 702,057 +0.02(+0.60%)
Jun 15, 2017 4.138 4.148 4.093 4.148 505,171 +0.01(+0.36%)
Jun 14, 2017 4.153 4.193 4.106 4.133 695,930 -0.03(-0.83%)
Jun 13, 2017 4.217 4.217 4.158 4.168 818,121 -0.02(-0.59%)
Jun 12, 2017 4.217 4.237 4.163 4.193 886,887 -0.02(-0.47%)
Jun 09, 2017 4.168 4.260 4.138 4.212 1,227,120 +0.04(+0.95%)
Jun 08, 2017 4.118 4.188 4.088 4.173 743,611 +0.06(+1.57%)
Jun 07, 2017 4.044 4.113 4.039 4.108 694,784 +0.06(+1.60%)
Jun 06, 2017 4.049 4.059 4.024 4.044 1,074,800 -0.02(-0.61%)
Jun 05, 2017 4.128 4.128 4.061 4.069 967,804 -0.02(-0.61%)
Jun 02, 2017 4.078 4.138 4.064 4.093 1,351,586 +0.02(+0.61%)
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.