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

Arbor Realty Trust (NY: ABR )

13.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2005 8.720 8.861 8.657 8.674 291,147 -0.03(-0.34%)
Oct 28, 2005 8.845 8.848 8.683 8.703 332,479 -0.13(-1.49%)
Oct 27, 2005 9.042 9.045 8.835 8.835 113,055 -0.21(-2.29%)
Oct 26, 2005 9.128 9.128 8.983 9.042 285,981 -0.11(-1.15%)
Oct 25, 2005 9.049 9.151 8.884 9.147 252,246 -0.05(-0.54%)
Oct 24, 2005 9.180 9.236 9.121 9.197 511,179 +0.15(+1.64%)
Oct 21, 2005 8.838 9.114 8.838 9.049 324,577 +0.17(+1.97%)
Oct 20, 2005 9.124 9.164 8.812 8.874 305,735 -0.23(-2.57%)
Oct 19, 2005 9.029 9.124 8.924 9.108 584,118 +0.08(+0.87%)
Oct 18, 2005 9.210 9.233 8.993 9.029 537,924 -0.17(-1.89%)
Oct 17, 2005 9.164 9.246 9.108 9.203 433,986 +0.03(+0.29%)
Oct 14, 2005 8.999 9.200 8.937 9.177 382,625 +0.26(+2.92%)
Oct 13, 2005 9.029 9.059 8.805 8.917 384,752 -0.11(-1.24%)
Oct 12, 2005 9.180 9.272 8.943 9.029 409,065 -0.19(-2.04%)
Oct 11, 2005 9.473 9.519 9.213 9.216 388,095 -0.26(-2.71%)
Oct 10, 2005 9.572 9.657 9.420 9.473 814,787 -0.13(-1.37%)
Oct 07, 2005 9.503 9.680 9.476 9.605 201,189 +0.10(+1.07%)
Oct 06, 2005 9.493 9.575 9.411 9.503 453,132 +0.01(+0.10%)
Oct 05, 2005 9.460 9.493 9.295 9.493 249,511 -0.02(-0.21%)
Oct 04, 2005 9.437 9.575 9.355 9.513 585,030 +0.08(+0.80%)
Oct 03, 2005 9.213 9.437 9.190 9.437 334,607 +0.19(+2.06%)
Sep 30, 2005 9.411 9.427 9.213 9.246 261,364 -0.16(-1.75%)
Sep 29, 2005 9.335 9.411 9.295 9.411 246,776 +0.04(+0.39%)
Sep 28, 2005 9.322 9.414 9.299 9.374 279,295 +0.05(+0.49%)
Sep 27, 2005 9.259 9.463 9.259 9.328 209,091 +0.05(+0.53%)
Sep 26, 2005 9.312 9.381 9.279 9.279 180,219 -0.02(-0.25%)
Sep 23, 2005 9.302 9.381 9.230 9.302 196,934 +0.01(+0.07%)
Sep 22, 2005 9.312 9.388 9.279 9.295 215,777 -0.05(-0.53%)
Sep 21, 2005 9.332 9.384 9.259 9.345 409,369 +0.01(+0.14%)
Sep 20, 2005 9.509 9.559 9.253 9.332 485,347 -0.16(-1.66%)
Sep 19, 2005 9.460 9.503 9.427 9.490 470,455 +0.02(+0.24%)
Sep 16, 2005 9.476 9.476 9.444 9.467 328,224 -0.01(-0.07%)
Sep 15, 2005 9.453 9.476 9.444 9.473 233,404 -0.02(-0.21%)
Sep 14, 2005 9.509 9.509 9.460 9.493 485,651 -0.02(-0.21%)
Sep 13, 2005 9.490 9.549 9.401 9.513 402,987 +0.02(+0.24%)
Sep 12, 2005 9.309 9.539 9.282 9.490 351,018 +0.11(+1.16%)
Sep 09, 2005 9.499 9.519 9.338 9.381 331,871 -0.11(-1.18%)
Sep 08, 2005 9.414 9.575 9.411 9.493 586,246 +0.07(+0.73%)
Sep 07, 2005 9.424 9.506 9.394 9.424 519,689 -0.07(-0.69%)
Sep 06, 2005 9.295 9.532 9.266 9.490 401,771 +0.19(+2.09%)
Sep 02, 2005 9.279 9.295 9.220 9.295 251,335 +0.04(+0.43%)
Sep 01, 2005 9.378 9.381 9.223 9.256 343,724 -0.10(-1.09%)
Aug 31, 2005 9.210 9.440 9.210 9.358 338,253 +0.09(+0.99%)
Aug 30, 2005 9.295 9.305 9.230 9.266 374,115 +0.05(+0.50%)
Aug 29, 2005 9.065 9.328 9.016 9.220 385,360 +0.22(+2.41%)
Aug 26, 2005 9.246 9.246 8.943 9.003 466,808 -0.22(-2.43%)
Aug 25, 2005 9.012 9.312 9.012 9.226 969,478 +0.14(+1.56%)
Aug 24, 2005 8.970 9.157 8.940 9.085 1,053,054 +0.10(+1.06%)
Aug 23, 2005 8.973 9.059 8.950 8.989 323,362 +0.01(+0.07%)
Aug 22, 2005 8.927 8.983 8.901 8.983 256,197 +0.07(+0.74%)
Aug 19, 2005 8.940 8.947 8.858 8.917 139,799 -0.03(-0.29%)
Aug 18, 2005 8.917 9.065 8.868 8.943 576,216 -0.01(-0.15%)
Aug 17, 2005 8.960 9.032 8.884 8.957 361,047 +0.03(+0.33%)
Aug 16, 2005 8.940 8.960 8.881 8.927 243,433 -0.02(-0.26%)
Aug 15, 2005 8.983 9.049 8.805 8.950 414,231 +0.00(+0.00%)
Aug 12, 2005 9.082 9.114 8.927 8.950 168,063 -0.13(-1.45%)
Aug 11, 2005 8.960 9.157 8.878 9.082 362,566 +0.02(+0.18%)
Aug 10, 2005 8.966 9.197 8.966 9.065 824,512 +0.21(+2.42%)
Aug 09, 2005 9.131 9.131 8.779 8.851 738,809 -0.13(-1.47%)
Aug 08, 2005 9.315 9.315 8.891 8.983 589,285 -0.33(-3.53%)
Aug 05, 2005 10.07 10.12 8.993 9.312 1,250,901 -0.75(-7.49%)
Aug 04, 2005 10.23 10.25 10.07 10.07 287,804 -0.20(-1.95%)
Aug 03, 2005 10.22 10.27 10.15 10.27 348,283 +0.05(+0.52%)
Aug 02, 2005 10.14 10.23 10.14 10.21 261,972 +0.11(+1.04%)
Aug 01, 2005 10.15 10.21 10.07 10.11 179,611 -0.03(-0.26%)
Jul 29, 2005 10.12 10.22 10.10 10.13 206,052 +0.05(+0.49%)
Jul 28, 2005 10.07 10.15 10.02 10.09 488,994 +0.07(+0.66%)
Jul 27, 2005 9.888 10.02 9.805 10.02 459,818 +0.10(+1.00%)
Jul 26, 2005 9.842 9.921 9.773 9.921 197,238 +0.09(+0.94%)
Jul 25, 2005 9.855 9.924 9.750 9.829 281,726 -0.01(-0.10%)
Jul 22, 2005 9.898 9.898 9.815 9.838 425,172 -0.03(-0.33%)
Jul 21, 2005 9.904 9.934 9.805 9.871 244,952 +0.00(+0.00%)
Jul 20, 2005 9.865 9.907 9.835 9.871 529,718 +0.02(+0.23%)
Jul 19, 2005 9.796 9.871 9.763 9.848 274,128 +0.07(+0.67%)
Jul 18, 2005 9.690 9.789 9.621 9.782 282,638 +0.09(+0.95%)
Jul 15, 2005 9.661 9.700 9.598 9.690 424,261 +0.03(+0.31%)
Jul 14, 2005 9.799 9.799 9.657 9.661 498,719 -0.14(-1.41%)
Jul 13, 2005 9.845 9.858 9.763 9.799 476,837 -0.05(-0.47%)
Jul 12, 2005 9.773 9.884 9.657 9.845 468,936 +0.10(+0.98%)
Jul 11, 2005 10.000 10.00 9.743 9.750 385,664 -0.29(-2.85%)
Jul 08, 2005 9.707 10.20 9.684 10.04 398,124 +0.35(+3.57%)
Jul 07, 2005 9.680 9.726 9.582 9.690 209,395 -0.01(-0.10%)
Jul 06, 2005 9.687 9.740 9.648 9.700 364,694 +0.01(+0.14%)
Jul 05, 2005 9.526 9.707 9.526 9.687 198,150 +0.16(+1.69%)
Jul 01, 2005 9.460 9.526 9.407 9.526 114,574 +0.08(+0.87%)
Jun 30, 2005 9.460 9.480 9.401 9.444 207,571 +0.00(+0.03%)
Jun 29, 2005 9.378 9.457 9.368 9.440 265,619 +0.08(+0.84%)
Jun 28, 2005 9.345 9.444 9.295 9.361 286,892 +0.07(+0.78%)
Jun 27, 2005 9.355 9.444 9.263 9.289 177,788 -0.04(-0.42%)
Jun 24, 2005 9.444 9.493 9.226 9.328 1,339,643 -0.12(-1.22%)
Jun 23, 2005 9.463 9.559 9.404 9.444 275,648 -0.04(-0.42%)
Jun 22, 2005 9.493 9.529 9.358 9.483 345,547 +0.07(+0.73%)
Jun 21, 2005 9.526 9.536 9.411 9.414 497,199 -0.05(-0.56%)
Jun 20, 2005 9.427 9.608 9.368 9.467 668,606 +0.12(+1.30%)
Jun 17, 2005 9.246 9.358 9.220 9.345 442,191 +0.12(+1.32%)
Jun 16, 2005 9.295 9.295 9.197 9.223 401,771 +0.01(+0.11%)
Jun 15, 2005 9.295 9.295 9.184 9.213 109,408 +0.00(+0.00%)
Jun 14, 2005 9.197 9.249 9.190 9.213 295,706 +0.03(+0.36%)
Jun 13, 2005 9.180 9.269 9.147 9.180 348,890 +0.07(+0.72%)
Jun 10, 2005 9.193 9.243 9.101 9.114 133,417 -0.08(-0.86%)
Jun 09, 2005 9.184 9.226 9.065 9.193 138,887 +0.04(+0.47%)
Jun 08, 2005 9.197 9.226 9.147 9.151 136,456 -0.05(-0.50%)
Jun 07, 2005 9.114 9.230 9.095 9.197 201,189 +0.12(+1.27%)
Jun 06, 2005 9.049 9.131 9.012 9.082 231,580 +0.09(+0.95%)
Jun 03, 2005 8.966 9.131 8.966 8.996 76,585 -0.02(-0.22%)
Jun 02, 2005 9.022 9.272 8.999 9.016 193,287 +0.06(+0.66%)
Jun 01, 2005 8.785 9.124 8.776 8.957 442,191 +0.19(+2.14%)
May 31, 2005 8.769 8.832 8.753 8.769 281,118 +0.00(+0.00%)
May 27, 2005 8.766 8.769 8.736 8.769 59,566 +0.00(+0.04%)
May 26, 2005 8.769 8.769 8.756 8.766 140,103 +0.01(+0.08%)
May 25, 2005 8.769 8.802 8.736 8.759 602,657 +0.01(+0.08%)
May 24, 2005 8.762 8.795 8.726 8.753 530,630 +0.00(+0.04%)
May 23, 2005 8.720 8.802 8.680 8.749 551,904 +0.05(+0.61%)
May 20, 2005 8.680 8.720 8.654 8.697 482,612 +0.03(+0.38%)
May 19, 2005 8.687 8.713 8.657 8.664 359,527 -0.00(-0.04%)
May 18, 2005 8.713 8.713 8.654 8.667 263,795 -0.02(-0.19%)
May 17, 2005 8.604 8.720 8.604 8.683 258,932 +0.01(+0.15%)
May 16, 2005 8.670 8.753 8.670 8.670 313,029 +0.05(+0.57%)
May 13, 2005 8.601 8.720 8.575 8.621 110,016 +0.02(+0.27%)
May 12, 2005 8.716 8.729 8.591 8.598 207,875 -0.12(-1.36%)
May 11, 2005 8.759 8.772 8.703 8.716 238,266 -0.04(-0.41%)
May 10, 2005 8.657 8.753 8.621 8.753 193,591 +0.10(+1.10%)
May 09, 2005 8.591 8.693 8.591 8.657 203,013 +0.12(+1.39%)
May 06, 2005 8.545 8.555 8.473 8.539 90,565 +0.01(+0.12%)
May 05, 2005 8.545 8.555 8.479 8.529 541,267 +0.01(+0.08%)
May 04, 2005 8.440 8.555 8.440 8.522 189,641 +0.13(+1.57%)
May 03, 2005 8.358 8.489 8.272 8.391 228,845 +0.00(+0.04%)
May 02, 2005 7.979 8.387 7.979 8.387 123,692 +0.33(+4.04%)
Apr 29, 2005 8.285 8.287 8.032 8.062 172,621 -0.21(-2.58%)
Apr 28, 2005 8.371 8.371 8.275 8.275 116,094 -0.10(-1.14%)
Apr 27, 2005 8.506 8.506 8.338 8.371 129,162 -0.20(-2.30%)
Apr 26, 2005 8.588 8.604 8.545 8.568 337,038 -0.02(-0.23%)
Apr 25, 2005 8.588 8.651 8.555 8.588 135,240 +0.03(+0.38%)
Apr 22, 2005 8.588 8.618 8.509 8.555 152,259 +0.01(+0.08%)
Apr 21, 2005 8.555 8.588 8.473 8.549 182,347 -0.01(-0.08%)
Apr 20, 2005 8.581 8.588 8.519 8.555 214,865 -0.01(-0.08%)
Apr 19, 2005 8.555 8.604 8.535 8.562 187,209 +0.01(+0.12%)
Apr 18, 2005 8.341 8.588 8.341 8.552 552,207 +0.24(+2.93%)
Apr 15, 2005 8.295 8.387 8.249 8.308 159,249 +0.01(+0.12%)
Apr 14, 2005 8.341 8.391 8.292 8.298 227,630 -0.09(-1.10%)
Apr 13, 2005 8.391 8.407 8.223 8.391 128,250 +0.00(+0.04%)
Apr 12, 2005 8.302 8.391 8.262 8.387 51,968 +0.10(+1.15%)
Apr 11, 2005 8.308 8.387 8.266 8.292 88,438 -0.01(-0.16%)
Apr 08, 2005 8.391 8.391 8.298 8.305 50,449 -0.07(-0.83%)
Apr 07, 2005 8.391 8.391 8.348 8.374 93,908 -0.02(-0.20%)
Apr 06, 2005 8.391 8.456 8.364 8.391 643,685 +0.05(+0.59%)
Apr 05, 2005 8.177 8.368 8.157 8.341 85,095 +0.17(+2.09%)
Apr 04, 2005 8.127 8.213 8.048 8.170 49,537 +0.04(+0.53%)
Apr 01, 2005 8.127 8.243 8.032 8.127 157,426 -0.02(-0.20%)
Mar 31, 2005 8.025 8.144 7.996 8.144 90,565 +0.12(+1.52%)
Mar 30, 2005 7.963 8.094 7.956 8.022 137,064 +0.11(+1.37%)
Mar 29, 2005 7.940 7.989 7.864 7.913 266,226 -0.03(-0.33%)
Mar 28, 2005 8.226 8.243 7.772 7.940 267,138 -0.29(-3.48%)
Mar 24, 2005 8.193 8.312 8.193 8.226 135,848 +0.00(+0.04%)
Mar 23, 2005 8.473 8.473 8.223 8.223 168,367 -0.27(-3.21%)
Mar 22, 2005 8.407 8.555 8.407 8.496 306,343 +0.06(+0.70%)
Mar 21, 2005 8.437 8.502 8.427 8.437 53,184 -0.01(-0.16%)
Mar 18, 2005 8.539 8.539 8.430 8.450 134,632 -0.04(-0.47%)
Mar 17, 2005 8.483 8.555 8.473 8.489 103,330 +0.01(+0.08%)
Mar 16, 2005 8.496 8.588 8.456 8.483 241,306 -0.02(-0.19%)
Mar 15, 2005 8.522 8.542 8.489 8.499 165,935 -0.04(-0.46%)
Mar 14, 2005 8.555 8.562 8.522 8.539 502,974 -0.04(-0.50%)
Mar 11, 2005 8.677 8.677 8.423 8.581 126,731 -0.10(-1.10%)
Mar 10, 2005 8.749 8.756 8.654 8.677 98,467 -0.05(-0.60%)
Mar 09, 2005 8.736 8.782 8.631 8.729 105,761 -0.02(-0.19%)
Mar 08, 2005 8.782 8.815 8.706 8.746 113,966 -0.01(-0.15%)
Mar 07, 2005 8.802 8.845 8.759 8.759 214,865 -0.04(-0.41%)
Mar 04, 2005 8.851 8.884 8.756 8.795 170,494 -0.02(-0.26%)
Mar 03, 2005 8.621 8.818 8.572 8.818 125,515 +0.24(+2.80%)
Mar 02, 2005 8.456 8.614 8.391 8.578 273,824 +0.12(+1.44%)
Mar 01, 2005 8.226 8.489 8.226 8.456 293,882 +0.23(+2.80%)
Feb 28, 2005 8.226 8.292 8.187 8.226 187,209 +0.04(+0.52%)
Feb 25, 2005 8.374 8.391 8.154 8.183 171,710 -0.14(-1.70%)
Feb 24, 2005 8.555 8.555 8.308 8.325 202,709 -0.23(-2.65%)
Feb 23, 2005 8.624 8.647 8.535 8.552 174,141 +0.01(+0.12%)
Feb 22, 2005 8.598 8.680 8.496 8.542 242,825 -0.06(-0.65%)
Feb 18, 2005 8.588 8.716 8.522 8.598 505,101 +0.17(+2.03%)
Feb 17, 2005 8.410 8.496 8.391 8.427 120,045 +0.02(+0.27%)
Feb 16, 2005 8.236 8.437 8.233 8.404 107,280 +0.15(+1.87%)
Feb 15, 2005 8.292 8.292 8.226 8.249 141,926 -0.01(-0.12%)
Feb 14, 2005 8.062 8.358 8.062 8.259 282,638 +0.23(+2.87%)
Feb 11, 2005 7.835 8.029 7.765 8.029 291,755 +0.22(+2.87%)
Feb 10, 2005 7.759 7.828 7.749 7.805 99,987 +0.05(+0.59%)
Feb 09, 2005 7.828 7.848 7.749 7.759 124,299 -0.04(-0.55%)
Feb 08, 2005 7.874 7.897 7.798 7.802 118,221 -0.07(-0.84%)
Feb 07, 2005 7.897 7.913 7.831 7.867 345,243 -0.02(-0.21%)
Feb 04, 2005 7.930 7.953 7.881 7.884 150,132 -0.01(-0.17%)
Feb 03, 2005 7.900 7.933 7.864 7.897 240,394 +0.01(+0.08%)
Feb 02, 2005 7.894 7.894 7.765 7.890 149,524 -0.00(-0.04%)
Feb 01, 2005 7.864 7.904 7.825 7.894 227,326 +0.06(+0.80%)
Jan 31, 2005 7.913 7.940 7.808 7.831 307,254 -0.05(-0.63%)
Jan 28, 2005 7.825 7.881 7.779 7.881 100,594 +0.07(+0.88%)
Jan 27, 2005 7.788 7.871 7.739 7.811 194,199 -0.21(-2.67%)
Jan 26, 2005 8.048 8.055 8.002 8.025 143,750 -0.01(-0.08%)
Jan 25, 2005 8.085 8.193 8.032 8.032 102,114 -0.05(-0.65%)
Jan 24, 2005 7.937 8.088 7.894 8.085 99,379 +0.20(+2.59%)
Jan 21, 2005 7.877 7.937 7.785 7.881 699,909 +0.07(+0.84%)
Jan 20, 2005 7.831 7.877 7.762 7.815 329,440 +0.00(+0.00%)
Jan 19, 2005 7.923 7.923 7.779 7.815 395,997 -0.02(-0.25%)
Jan 18, 2005 7.897 7.917 7.802 7.835 334,303 -0.05(-0.63%)
Jan 14, 2005 7.930 7.969 7.861 7.884 209,699 +0.04(+0.46%)
Jan 13, 2005 7.861 7.897 7.828 7.848 146,789 +0.00(+0.04%)
Jan 12, 2005 7.874 7.890 7.798 7.844 235,227 -0.00(-0.04%)
Jan 11, 2005 7.897 7.897 7.798 7.848 94,820 -0.02(-0.21%)
Jan 10, 2005 7.937 7.966 7.851 7.864 73,850 -0.02(-0.29%)
Jan 07, 2005 7.910 7.933 7.828 7.887 127,035 +0.06(+0.76%)
Jan 06, 2005 7.848 7.890 7.815 7.828 80,536 -0.04(-0.46%)
Jan 05, 2005 7.904 7.930 7.782 7.864 293,882 -0.05(-0.58%)
Jan 04, 2005 8.029 8.045 7.897 7.910 197,238 -0.10(-1.27%)
Jan 03, 2005 8.075 8.094 7.983 8.012 206,356 -0.06(-0.77%)
Dec 31, 2004 8.177 8.177 8.062 8.075 93,604 -0.07(-0.85%)
Dec 30, 2004 8.075 8.177 8.068 8.144 103,633 +0.07(+0.86%)
Dec 29, 2004 8.029 8.081 8.006 8.075 93,300 +0.06(+0.78%)
Dec 28, 2004 7.979 8.062 7.979 8.012 94,212 +0.07(+0.87%)
Dec 27, 2004 8.029 8.062 7.913 7.943 50,449 -0.07(-0.86%)
Dec 23, 2004 7.946 8.029 7.920 8.012 72,331 +0.09(+1.12%)
Dec 22, 2004 7.897 8.029 7.897 7.923 112,447 +0.02(+0.29%)
Dec 21, 2004 7.897 7.943 7.818 7.900 218,816 +0.01(+0.08%)
Dec 20, 2004 7.996 7.996 7.884 7.894 82,056 -0.11(-1.32%)
Dec 17, 2004 7.782 8.019 7.765 7.999 289,628 +0.24(+3.05%)
Dec 16, 2004 7.749 7.785 7.716 7.762 110,927 +0.07(+0.86%)
Dec 15, 2004 7.686 7.726 7.650 7.696 131,593 +0.01(+0.17%)
Dec 14, 2004 7.696 7.729 7.588 7.683 111,535 -0.02(-0.21%)
Dec 13, 2004 7.782 7.838 7.696 7.700 137,672 -0.06(-0.76%)
Dec 10, 2004 7.683 7.759 7.650 7.759 126,731 +0.09(+1.20%)
Dec 09, 2004 7.700 7.713 7.667 7.667 205,444 -0.02(-0.21%)
Dec 08, 2004 7.624 7.700 7.624 7.683 343,724 +0.05(+0.69%)
Dec 07, 2004 7.844 7.848 7.614 7.630 93,908 -0.21(-2.73%)
Dec 06, 2004 7.835 7.848 7.798 7.844 113,055 +0.02(+0.29%)
Dec 03, 2004 7.815 7.848 7.752 7.821 217,904 +0.01(+0.08%)
Dec 02, 2004 7.831 7.841 7.779 7.815 243,433 -0.02(-0.21%)
Dec 01, 2004 7.815 7.963 7.782 7.831 588,677 +0.07(+0.85%)
Nov 30, 2004 7.667 7.782 7.571 7.765 248,296 +0.07(+0.90%)
Nov 29, 2004 7.598 7.746 7.535 7.696 174,749 +0.08(+1.08%)
Nov 26, 2004 7.598 7.634 7.552 7.614 50,145 +0.05(+0.65%)
Nov 24, 2004 7.486 7.601 7.486 7.565 106,976 +0.05(+0.61%)
Nov 23, 2004 7.469 7.568 7.426 7.519 304,823 +0.03(+0.44%)
Nov 22, 2004 7.186 7.535 7.186 7.486 340,989 +0.33(+4.60%)
Nov 19, 2004 7.140 7.190 7.107 7.157 217,297 +0.08(+1.16%)
Nov 18, 2004 7.124 7.140 7.042 7.074 107,584 -0.07(-0.92%)
Nov 17, 2004 7.222 7.222 7.107 7.140 106,369 -0.05(-0.69%)
Nov 16, 2004 7.153 7.226 7.097 7.190 314,548 +0.19(+2.68%)
Nov 15, 2004 7.051 7.051 6.963 7.002 175,357 -0.05(-0.75%)
Nov 12, 2004 7.058 7.065 7.009 7.055 104,849 +0.02(+0.23%)
Nov 11, 2004 6.926 7.091 6.926 7.038 199,974 +0.13(+1.86%)
Nov 10, 2004 6.926 6.943 6.893 6.910 218,208 +0.01(+0.10%)
Nov 09, 2004 6.877 6.943 6.844 6.903 121,564 +0.06(+0.87%)
Nov 08, 2004 6.663 6.930 6.663 6.844 181,739 +0.14(+2.06%)
Nov 05, 2004 6.870 6.877 6.676 6.706 188,121 -0.17(-2.49%)
Nov 04, 2004 6.956 7.032 6.867 6.877 104,241 -0.07(-0.99%)
Nov 03, 2004 7.081 7.091 6.943 6.946 279,598 -0.12(-1.68%)
Nov 02, 2004 7.042 7.107 7.035 7.065 209,395 +0.02(+0.33%)
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.