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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2012 1.925 1.987 1.915 1.987 90,877 +0.05(+2.52%)
May 30, 2012 1.984 1.984 1.918 1.938 144,116 -0.03(-1.49%)
May 29, 2012 1.948 1.982 1.928 1.967 140,536 +0.06(+3.25%)
May 25, 2012 1.909 1.922 1.899 1.905 39,548 +0.01(+0.69%)
May 24, 2012 1.925 1.928 1.863 1.892 131,046 -0.04(-1.86%)
May 23, 2012 2.006 2.006 1.899 1.928 96,837 -0.07(-3.43%)
May 22, 2012 1.970 2.042 1.954 1.997 125,166 +0.04(+2.17%)
May 21, 2012 1.915 1.970 1.853 1.954 199,357 +0.06(+2.92%)
May 18, 2012 1.987 1.990 1.873 1.899 138,691 -0.08(-4.19%)
May 17, 2012 1.998 2.037 1.966 1.982 148,130 -0.03(-1.44%)
May 16, 2012 2.146 2.146 2.001 2.011 190,665 -0.07(-3.25%)
May 15, 2012 2.033 2.111 2.026 2.078 211,661 +0.05(+2.22%)
May 14, 2012 1.982 2.033 1.963 2.033 217,638 +0.04(+2.10%)
May 11, 2012 1.963 1.995 1.950 1.992 184,008 +0.01(+0.32%)
May 10, 2012 1.995 1.995 1.963 1.985 155,490 -0.00(-0.16%)
May 09, 2012 2.001 2.017 1.946 1.988 195,800 -0.01(-0.64%)
May 08, 2012 2.011 2.014 1.944 2.001 168,458 -0.01(-0.48%)
May 07, 2012 1.889 2.021 1.889 2.011 950,953 +0.14(+7.20%)
May 04, 2012 1.914 1.937 1.767 1.876 593,511 +0.05(+2.82%)
May 03, 2012 1.818 1.831 1.770 1.824 111,575 -0.00(-0.18%)
May 02, 2012 1.818 1.863 1.802 1.827 133,398 +0.01(+0.53%)
May 01, 2012 1.792 1.850 1.792 1.818 91,286 +0.01(+0.71%)
Apr 30, 2012 1.863 1.873 1.776 1.805 67,825 -0.05(-2.43%)
Apr 27, 2012 1.879 1.882 1.850 1.850 57,643 -0.02(-0.86%)
Apr 26, 2012 1.818 1.866 1.815 1.866 46,600 +0.04(+1.93%)
Apr 25, 2012 1.802 1.840 1.750 1.831 144,836 +0.04(+2.15%)
Apr 24, 2012 1.770 1.795 1.757 1.792 39,603 +0.01(+0.54%)
Apr 23, 2012 1.766 1.792 1.726 1.782 76,478 +0.01(+0.36%)
Apr 20, 2012 1.834 1.834 1.776 1.776 68,354 -0.04(-2.13%)
Apr 19, 2012 1.798 1.853 1.786 1.815 70,209 +0.00(+0.18%)
Apr 18, 2012 1.808 1.873 1.789 1.811 77,731 -0.01(-0.71%)
Apr 17, 2012 1.798 1.831 1.786 1.824 57,136 +0.04(+2.35%)
Apr 16, 2012 1.786 1.802 1.776 1.782 54,274 -0.01(-0.36%)
Apr 13, 2012 1.779 1.797 1.731 1.789 44,197 +0.02(+1.09%)
Apr 12, 2012 1.731 1.782 1.729 1.770 81,265 +0.03(+1.48%)
Apr 11, 2012 1.660 1.753 1.644 1.744 119,125 +0.10(+6.07%)
Apr 10, 2012 1.638 1.663 1.638 1.644 119,169 +0.00(+0.00%)
Apr 09, 2012 1.618 1.647 1.615 1.644 65,454 -0.00(-0.20%)
Apr 05, 2012 1.670 1.670 1.634 1.647 159,034 -0.04(-2.29%)
Apr 04, 2012 1.731 1.734 1.657 1.686 156,326 -0.07(-3.85%)
Apr 03, 2012 1.773 1.786 1.741 1.753 79,297 -0.04(-1.98%)
Apr 02, 2012 1.802 1.802 1.779 1.789 41,521 -0.01(-0.54%)
Mar 30, 2012 1.802 1.808 1.773 1.798 88,324 -0.01(-0.53%)
Mar 29, 2012 1.879 1.879 1.792 1.808 157,048 -0.06(-3.44%)
Mar 28, 2012 1.840 1.905 1.840 1.873 147,120 +0.03(+1.75%)
Mar 27, 2012 1.895 1.911 1.840 1.840 113,649 -0.04(-2.22%)
Mar 26, 2012 1.831 1.895 1.827 1.882 243,333 +0.07(+4.09%)
Mar 23, 2012 1.815 1.834 1.776 1.808 130,451 +0.01(+0.54%)
Mar 22, 2012 1.798 1.811 1.750 1.798 120,204 +0.01(+0.36%)
Mar 21, 2012 1.798 1.823 1.792 1.792 216,388 -0.03(-1.42%)
Mar 20, 2012 1.702 1.824 1.702 1.818 255,203 +0.09(+5.41%)
Mar 19, 2012 1.705 1.737 1.705 1.724 190,448 +0.01(+0.75%)
Mar 16, 2012 1.744 1.747 1.692 1.712 403,156 -0.02(-0.93%)
Mar 15, 2012 1.721 1.750 1.705 1.728 368,469 +0.00(+0.19%)
Mar 14, 2012 1.699 1.766 1.699 1.724 134,896 +0.01(+0.56%)
Mar 13, 2012 1.712 1.739 1.708 1.715 190,314 -0.00(-0.19%)
Mar 12, 2012 1.721 1.753 1.715 1.718 116,371 -0.00(-0.19%)
Mar 09, 2012 1.718 1.721 1.712 1.721 129,665 +0.00(+0.00%)
Mar 08, 2012 1.679 1.737 1.676 1.721 348,214 +0.04(+2.10%)
Mar 07, 2012 1.586 1.686 1.583 1.686 236,190 +0.10(+6.07%)
Mar 06, 2012 1.583 1.628 1.577 1.589 206,287 -0.01(-0.60%)
Mar 05, 2012 1.593 1.609 1.580 1.599 225,669 +0.02(+1.28%)
Mar 02, 2012 1.525 1.580 1.525 1.579 514,120 +0.05(+3.31%)
Mar 01, 2012 1.525 1.544 1.512 1.528 86,717 -0.02(-1.04%)
Feb 29, 2012 1.496 1.544 1.483 1.544 369,470 +0.05(+3.23%)
Feb 28, 2012 1.522 1.522 1.474 1.496 113,067 -0.03(-1.69%)
Feb 27, 2012 1.538 1.538 1.506 1.522 99,569 -0.01(-0.84%)
Feb 24, 2012 1.548 1.548 1.512 1.535 221,855 +0.00(+0.00%)
Feb 23, 2012 1.506 1.535 1.496 1.535 58,367 +0.03(+1.71%)
Feb 22, 2012 1.519 1.519 1.467 1.509 163,848 +0.00(+0.21%)
Feb 21, 2012 1.519 1.527 1.474 1.506 85,837 -0.03(-1.89%)
Feb 17, 2012 1.554 1.557 1.509 1.535 57,966 -0.02(-1.04%)
Feb 16, 2012 1.573 1.577 1.531 1.551 49,192 -0.01(-0.62%)
Feb 15, 2012 1.515 1.560 1.515 1.560 112,384 +0.05(+3.63%)
Feb 14, 2012 1.490 1.525 1.480 1.506 166,698 +0.01(+0.86%)
Feb 13, 2012 1.461 1.493 1.461 1.493 91,584 +0.03(+2.20%)
Feb 10, 2012 1.467 1.480 1.448 1.461 181,602 -0.02(-1.09%)
Feb 09, 2012 1.470 1.486 1.454 1.477 177,972 +0.01(+0.44%)
Feb 08, 2012 1.429 1.474 1.429 1.470 146,595 +0.03(+1.78%)
Feb 07, 2012 1.416 1.461 1.416 1.445 211,129 +0.02(+1.35%)
Feb 06, 2012 1.383 1.445 1.367 1.425 377,551 +0.05(+3.50%)
Feb 03, 2012 1.374 1.387 1.342 1.377 271,138 +0.02(+1.18%)
Feb 02, 2012 1.358 1.374 1.335 1.361 151,179 +0.02(+1.44%)
Feb 01, 2012 1.374 1.374 1.338 1.342 101,446 -0.02(-1.65%)
Jan 31, 2012 1.383 1.383 1.351 1.364 81,442 -0.01(-0.47%)
Jan 30, 2012 1.358 1.400 1.348 1.371 154,250 +0.02(+1.19%)
Jan 27, 2012 1.351 1.377 1.351 1.355 109,894 -0.00(-0.24%)
Jan 26, 2012 1.364 1.380 1.355 1.358 82,365 -0.01(-0.71%)
Jan 25, 2012 1.351 1.383 1.351 1.367 69,964 +0.00(+0.24%)
Jan 24, 2012 1.371 1.396 1.358 1.364 72,003 +0.00(+0.24%)
Jan 23, 2012 1.358 1.396 1.358 1.361 71,592 -0.01(-0.94%)
Jan 20, 2012 1.367 1.406 1.306 1.374 192,524 +0.01(+0.47%)
Jan 19, 2012 1.332 1.383 1.332 1.367 93,113 +0.03(+1.92%)
Jan 18, 2012 1.326 1.438 1.316 1.342 180,486 +0.02(+1.46%)
Jan 17, 2012 1.322 1.358 1.322 1.322 89,505 +0.00(+0.00%)
Jan 13, 2012 1.326 1.326 1.303 1.322 107,936 -0.00(-0.24%)
Jan 12, 2012 1.264 1.332 1.264 1.326 209,221 +0.06(+4.83%)
Jan 11, 2012 1.213 1.281 1.203 1.264 188,950 +0.06(+4.80%)
Jan 10, 2012 1.203 1.219 1.190 1.207 117,096 +0.01(+0.81%)
Jan 09, 2012 1.158 1.216 1.158 1.197 162,192 +0.04(+3.33%)
Jan 06, 2012 1.133 1.168 1.104 1.158 150,520 +0.04(+3.15%)
Jan 05, 2012 1.123 1.142 1.110 1.123 79,733 +0.00(+0.29%)
Jan 04, 2012 1.116 1.158 1.078 1.120 189,677 -0.01(-1.14%)
Dec 30, 2011 1.158 1.165 1.133 1.133 216,705 -0.03(-2.22%)
Dec 29, 2011 1.142 1.165 1.133 1.158 89,846 +0.01(+0.56%)
Dec 28, 2011 1.181 1.187 1.146 1.152 75,875 -0.04(-3.50%)
Dec 27, 2011 1.139 1.203 1.139 1.194 136,938 +0.04(+3.06%)
Dec 23, 2011 1.139 1.174 1.139 1.158 141,880 +0.05(+4.35%)
Dec 21, 2011 1.097 1.123 1.094 1.110 181,729 +0.01(+1.17%)
Dec 20, 2011 1.097 1.120 1.065 1.097 99,618 +0.02(+1.49%)
Dec 19, 2011 1.123 1.145 1.068 1.081 106,609 -0.05(-4.00%)
Dec 16, 2011 1.039 1.149 1.039 1.126 405,817 +0.10(+9.38%)
Dec 15, 2011 1.055 1.055 1.030 1.030 113,232 -0.02(-1.54%)
Dec 14, 2011 1.059 1.071 1.036 1.046 83,114 -0.03(-2.69%)
Dec 13, 2011 1.120 1.120 1.059 1.075 80,252 -0.03(-2.62%)
Dec 12, 2011 1.065 1.113 1.043 1.104 77,467 +0.04(+3.94%)
Dec 09, 2011 1.039 1.077 1.030 1.062 35,585 +0.03(+3.13%)
Dec 08, 2011 1.046 1.071 1.030 1.030 83,326 -0.04(-3.32%)
Dec 07, 2011 1.065 1.068 1.030 1.065 98,459 -0.01(-0.60%)
Dec 06, 2011 1.075 1.078 1.062 1.071 47,734 -0.01(-0.89%)
Dec 05, 2011 1.126 1.126 1.065 1.081 332,337 -0.05(-4.00%)
Dec 02, 2011 1.120 1.126 1.100 1.126 148,668 +0.02(+1.45%)
Dec 01, 2011 1.100 1.126 1.084 1.110 143,950 +0.00(+0.00%)
Nov 30, 2011 1.081 1.126 1.075 1.110 280,450 +0.04(+3.29%)
Nov 29, 2011 1.126 1.126 1.075 1.075 181,279 -0.05(-4.30%)
Nov 28, 2011 1.152 1.152 1.091 1.123 99,858 -0.01(-0.80%)
Nov 25, 2011 1.133 1.139 1.129 1.132 44,135 -0.01(-0.62%)
Nov 23, 2011 1.159 1.168 1.139 1.139 78,704 -0.02(-1.94%)
Nov 22, 2011 1.158 1.180 1.158 1.161 41,959 +0.01(+1.12%)
Nov 21, 2011 1.145 1.161 1.145 1.149 47,203 -0.01(-0.83%)
Nov 18, 2011 1.158 1.174 1.152 1.158 65,500 +0.00(+0.00%)
Nov 17, 2011 1.197 1.197 1.158 1.158 55,402 -0.04(-2.96%)
Nov 16, 2011 1.190 1.203 1.161 1.194 182,043 +0.00(+0.27%)
Nov 15, 2011 1.184 1.200 1.178 1.190 60,661 +0.00(+0.00%)
Nov 14, 2011 1.190 1.200 1.171 1.190 37,537 +0.01(+0.82%)
Nov 11, 2011 1.187 1.190 1.168 1.181 116,943 +0.00(+0.27%)
Nov 10, 2011 1.203 1.219 1.169 1.178 98,450 -0.01(-0.81%)
Nov 09, 2011 1.223 1.239 1.174 1.187 106,885 -0.06(-4.90%)
Nov 08, 2011 1.271 1.293 1.229 1.248 156,917 -0.03(-2.51%)
Nov 07, 2011 1.142 1.297 1.142 1.281 225,551 +0.14(+12.11%)
Nov 04, 2011 1.110 1.142 1.104 1.142 200,916 +0.03(+2.31%)
Nov 03, 2011 1.161 1.161 1.078 1.116 237,085 -0.04(-3.34%)
Nov 02, 2011 1.142 1.155 1.123 1.155 94,400 +0.03(+2.57%)
Nov 01, 2011 1.129 1.152 1.126 1.126 109,676 -0.04(-3.05%)
Oct 31, 2011 1.178 1.197 1.161 1.161 43,964 -0.03(-2.43%)
Oct 28, 2011 1.142 1.200 1.132 1.190 149,240 +0.04(+3.64%)
Oct 27, 2011 1.171 1.197 1.142 1.149 215,210 +0.00(+0.00%)
Oct 26, 2011 1.158 1.158 1.130 1.149 154,651 -0.01(-1.11%)
Oct 25, 2011 1.149 1.184 1.126 1.161 158,375 +0.01(+0.56%)
Oct 24, 2011 1.130 1.168 1.130 1.155 153,106 +0.03(+2.28%)
Oct 21, 2011 1.081 1.136 1.081 1.129 120,235 +0.05(+4.78%)
Oct 20, 2011 1.071 1.087 1.065 1.078 135,853 -0.00(-0.30%)
Oct 19, 2011 1.068 1.081 1.062 1.081 83,024 +0.01(+0.60%)
Oct 18, 2011 1.055 1.087 1.049 1.075 259,023 +0.02(+1.83%)
Oct 17, 2011 1.052 1.065 1.049 1.055 153,225 +0.01(+0.61%)
Oct 14, 2011 1.078 1.094 1.049 1.049 183,594 -0.03(-2.69%)
Oct 13, 2011 1.052 1.081 1.052 1.078 141,121 +0.02(+1.52%)
Oct 12, 2011 1.059 1.078 1.046 1.062 163,053 -0.01(-0.60%)
Oct 11, 2011 1.042 1.077 1.030 1.068 150,203 +0.02(+1.53%)
Oct 10, 2011 1.046 1.059 1.026 1.052 288,954 +0.02(+1.55%)
Oct 07, 2011 1.065 1.084 1.033 1.036 263,532 -0.04(-3.59%)
Oct 06, 2011 1.059 1.087 1.059 1.075 139,107 +0.00(+0.30%)
Oct 05, 2011 1.097 1.100 1.046 1.071 279,095 -0.03(-2.63%)
Oct 04, 2011 1.129 1.134 1.065 1.100 455,696 -0.03(-2.56%)
Oct 03, 2011 1.190 1.216 1.129 1.129 1,075,954 -0.09(-7.14%)
Sep 30, 2011 1.190 1.216 1.190 1.216 154,431 +0.01(+1.07%)
Sep 29, 2011 1.213 1.223 1.190 1.203 347,216 +0.01(+0.54%)
Sep 28, 2011 1.210 1.213 1.187 1.197 476,623 -0.02(-1.33%)
Sep 27, 2011 1.242 1.245 1.207 1.213 78,654 -0.01(-0.53%)
Sep 26, 2011 1.261 1.261 1.219 1.219 103,998 -0.03(-2.07%)
Sep 23, 2011 1.207 1.255 1.207 1.245 176,253 +0.03(+2.38%)
Sep 22, 2011 1.252 1.284 1.213 1.216 512,600 -0.07(-5.74%)
Sep 21, 2011 1.277 1.306 1.277 1.290 58,557 +0.01(+0.50%)
Sep 20, 2011 1.284 1.297 1.277 1.284 74,660 -0.00(-0.25%)
Sep 19, 2011 1.274 1.303 1.255 1.287 84,588 +0.00(+0.25%)
Sep 16, 2011 1.300 1.326 1.284 1.284 128,369 -0.02(-1.72%)
Sep 15, 2011 1.358 1.362 1.287 1.306 188,636 -0.04(-3.10%)
Sep 14, 2011 1.345 1.367 1.309 1.348 111,843 +0.01(+0.48%)
Sep 13, 2011 1.326 1.345 1.303 1.342 52,527 +0.02(+1.46%)
Sep 12, 2011 1.313 1.332 1.284 1.322 143,785 -0.03(-1.91%)
Sep 09, 2011 1.340 1.361 1.300 1.348 137,059 +0.00(+0.00%)
Sep 08, 2011 1.345 1.358 1.345 1.348 68,481 +0.01(+0.72%)
Sep 07, 2011 1.316 1.351 1.281 1.338 153,439 +0.04(+3.23%)
Sep 06, 2011 1.264 1.309 1.264 1.297 112,119 +0.00(+0.25%)
Sep 02, 2011 1.274 1.322 1.271 1.293 156,684 +0.01(+0.50%)
Sep 01, 2011 1.306 1.306 1.287 1.287 45,136 -0.03(-2.20%)
Aug 31, 2011 1.313 1.373 1.313 1.316 111,314 -0.01(-0.49%)
Aug 30, 2011 1.255 1.342 1.190 1.322 191,834 +0.05(+4.31%)
Aug 29, 2011 1.226 1.274 1.210 1.268 236,293 +0.05(+4.51%)
Aug 26, 2011 1.207 1.229 1.181 1.213 269,892 -0.01(-0.79%)
Aug 25, 2011 1.291 1.291 1.210 1.223 265,192 -0.07(-5.24%)
Aug 24, 2011 1.274 1.303 1.261 1.290 213,818 +0.00(+0.25%)
Aug 23, 2011 1.187 1.316 1.174 1.287 246,006 +0.09(+7.82%)
Aug 22, 2011 1.181 1.196 1.174 1.194 194,675 +0.02(+1.37%)
Aug 19, 2011 1.207 1.223 1.174 1.178 448,619 -0.05(-3.68%)
Aug 18, 2011 1.255 1.255 1.174 1.223 407,216 -0.06(-4.52%)
Aug 17, 2011 1.261 1.293 1.258 1.281 155,574 +0.01(+1.02%)
Aug 16, 2011 1.268 1.284 1.245 1.268 135,101 -0.01(-0.76%)
Aug 15, 2011 1.268 1.287 1.252 1.277 140,146 +0.02(+1.79%)
Aug 12, 2011 1.248 1.287 1.207 1.255 92,628 +0.01(+0.52%)
Aug 11, 2011 1.203 1.255 1.174 1.248 388,921 +0.04(+3.19%)
Aug 10, 2011 1.200 1.232 1.181 1.210 126,731 -0.01(-0.53%)
Aug 09, 2011 1.277 1.248 1.149 1.216 263,750 +0.01(+0.53%)
Aug 08, 2011 1.277 1.284 1.200 1.210 772,509 -0.10(-7.39%)
Aug 05, 2011 1.300 1.361 1.271 1.306 849,494 -0.06(-4.47%)
Aug 04, 2011 1.400 1.441 1.351 1.367 180,458 -0.04(-2.52%)
Aug 03, 2011 1.380 1.602 1.359 1.403 178,584 +0.01(+0.69%)
Aug 02, 2011 1.367 1.416 1.364 1.393 127,542 +0.02(+1.17%)
Aug 01, 2011 1.387 1.416 1.348 1.377 235,525 +0.01(+0.94%)
Jul 29, 2011 1.429 1.429 1.364 1.364 209,118 -0.07(-5.15%)
Jul 28, 2011 1.364 1.490 1.364 1.438 226,110 +0.07(+5.18%)
Jul 27, 2011 1.396 1.419 1.338 1.367 354,644 -0.04(-2.97%)
Jul 26, 2011 1.422 1.445 1.409 1.409 127,464 -0.03(-1.79%)
Jul 25, 2011 1.480 1.490 1.435 1.435 186,681 -0.05(-3.67%)
Jul 22, 2011 1.506 1.512 1.483 1.490 59,051 +0.03(+1.98%)
Jul 21, 2011 1.470 1.496 1.448 1.461 143,319 +0.01(+0.44%)
Jul 20, 2011 1.445 1.470 1.393 1.454 138,299 +0.01(+0.89%)
Jul 19, 2011 1.441 1.467 1.432 1.441 117,854 +0.02(+1.13%)
Jul 18, 2011 1.435 1.448 1.416 1.425 141,830 -0.01(-0.89%)
Jul 15, 2011 1.451 1.457 1.429 1.438 109,798 -0.01(-0.89%)
Jul 14, 2011 1.503 1.503 1.451 1.451 116,163 -0.04(-2.59%)
Jul 13, 2011 1.493 1.496 1.477 1.490 183,638 +0.01(+0.65%)
Jul 12, 2011 1.483 1.509 1.480 1.480 72,864 -0.02(-1.08%)
Jul 11, 2011 1.503 1.519 1.480 1.496 150,856 -0.03(-2.11%)
Jul 08, 2011 1.506 1.531 1.503 1.528 78,987 +0.01(+0.42%)
Jul 07, 2011 1.509 1.544 1.499 1.522 245,285 +0.04(+2.38%)
Jul 06, 2011 1.528 1.541 1.480 1.486 263,669 -0.05(-3.14%)
Jul 05, 2011 1.528 1.544 1.509 1.535 97,747 -0.01(-0.42%)
Jul 01, 2011 1.503 1.544 1.496 1.541 83,046 +0.04(+2.35%)
Jun 30, 2011 1.506 1.519 1.499 1.506 80,967 +0.00(+0.00%)
Jun 29, 2011 1.515 1.541 1.506 1.506 137,370 +0.00(+0.21%)
Jun 28, 2011 1.483 1.564 1.483 1.503 155,021 +0.02(+1.30%)
Jun 27, 2011 1.474 1.525 1.474 1.483 112,216 +0.00(+0.22%)
Jun 24, 2011 1.490 1.509 1.461 1.480 241,639 -0.01(-0.65%)
Jun 23, 2011 1.435 1.503 1.435 1.490 167,015 +0.04(+2.66%)
Jun 22, 2011 1.435 1.483 1.425 1.451 369,716 +0.02(+1.12%)
Jun 21, 2011 1.416 1.441 1.406 1.435 75,925 +0.02(+1.59%)
Jun 20, 2011 1.400 1.425 1.400 1.412 179,535 +0.01(+0.69%)
Jun 17, 2011 1.412 1.429 1.371 1.403 235,068 +0.00(+0.23%)
Jun 16, 2011 1.435 1.457 1.383 1.400 306,558 -0.04(-2.47%)
Jun 15, 2011 1.351 1.451 1.351 1.435 496,118 +0.09(+6.95%)
Jun 14, 2011 1.358 1.400 1.258 1.342 1,052,894 -0.00(-0.24%)
Jun 13, 2011 1.683 1.683 1.303 1.345 1,567,925 -0.34(-20.23%)
Jun 10, 2011 1.638 1.702 1.618 1.686 251,790 +0.05(+2.95%)
Jun 09, 2011 1.609 1.667 1.602 1.638 187,576 +0.03(+1.80%)
Jun 08, 2011 1.602 1.641 1.578 1.609 117,422 +0.00(+0.00%)
Jun 07, 2011 1.634 1.647 1.593 1.609 103,516 -0.02(-1.19%)
Jun 06, 2011 1.618 1.641 1.551 1.628 150,962 +0.01(+0.60%)
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.