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 (%)
Jan 31, 2006 8.391 8.407 8.333 8.391 273,634 +0.00(+0.00%)
Jan 30, 2006 8.400 8.407 8.340 8.391 235,751 +0.01(+0.15%)
Jan 27, 2006 8.381 8.432 8.340 8.378 135,251 -0.00(-0.04%)
Jan 26, 2006 8.490 8.490 8.340 8.381 413,582 -0.11(-1.28%)
Jan 25, 2006 8.375 8.490 8.362 8.490 212,896 +0.07(+0.87%)
Jan 24, 2006 8.410 8.496 8.311 8.416 169,690 +0.01(+0.08%)
Jan 23, 2006 8.346 8.496 8.305 8.410 219,470 +0.06(+0.73%)
Jan 20, 2006 8.503 8.503 8.336 8.349 343,764 -0.10(-1.17%)
Jan 19, 2006 8.487 8.528 8.375 8.448 292,732 -0.12(-1.45%)
Jan 18, 2006 8.493 8.685 8.493 8.573 416,712 +0.06(+0.71%)
Jan 17, 2006 8.656 8.758 8.343 8.512 564,487 -0.13(-1.48%)
Jan 13, 2006 8.704 8.717 8.525 8.640 232,620 +0.02(+0.19%)
Jan 12, 2006 8.752 8.867 8.614 8.624 415,773 -0.08(-0.92%)
Jan 11, 2006 8.768 8.774 8.515 8.704 338,129 -0.06(-0.73%)
Jan 10, 2006 8.582 8.796 8.560 8.768 164,368 +0.12(+1.40%)
Jan 09, 2006 8.483 8.669 8.483 8.646 125,546 +0.15(+1.81%)
Jan 06, 2006 8.512 8.538 8.352 8.493 476,824 +0.01(+0.11%)
Jan 05, 2006 8.483 8.544 8.410 8.483 201,625 +0.01(+0.15%)
Jan 04, 2006 8.416 8.471 8.346 8.471 220,410 +0.03(+0.38%)
Jan 03, 2006 8.330 8.445 8.193 8.439 334,685 +0.16(+1.93%)
Dec 30, 2005 8.145 8.327 8.100 8.279 212,896 +0.10(+1.17%)
Dec 29, 2005 8.209 8.241 8.167 8.183 163,429 -0.05(-0.58%)
Dec 28, 2005 8.241 8.250 8.097 8.231 144,331 -0.03(-0.39%)
Dec 27, 2005 8.448 8.467 8.177 8.263 190,041 -0.20(-2.38%)
Dec 23, 2005 8.368 8.464 8.352 8.464 89,228 +0.06(+0.68%)
Dec 22, 2005 8.305 8.407 8.244 8.407 318,718 +0.13(+1.58%)
Dec 21, 2005 8.400 8.400 8.221 8.276 243,891 -0.02(-0.27%)
Dec 20, 2005 8.097 8.320 8.078 8.298 424,853 +0.19(+2.40%)
Dec 19, 2005 8.059 8.145 8.017 8.103 290,227 +0.04(+0.52%)
Dec 16, 2005 8.167 8.167 7.905 8.062 683,459 -0.10(-1.17%)
Dec 15, 2005 8.352 8.352 8.116 8.158 338,755 -0.22(-2.63%)
Dec 14, 2005 8.464 8.480 8.320 8.378 423,913 -0.09(-1.02%)
Dec 13, 2005 8.467 8.512 8.416 8.464 214,774 -0.03(-0.34%)
Dec 12, 2005 8.544 8.550 8.400 8.493 148,088 -0.03(-0.34%)
Dec 09, 2005 8.512 8.592 8.493 8.522 323,727 +0.03(+0.30%)
Dec 08, 2005 8.544 8.573 8.464 8.496 254,223 -0.02(-0.26%)
Dec 07, 2005 8.605 8.637 8.477 8.519 216,340 -0.09(-1.00%)
Dec 06, 2005 8.659 8.681 8.582 8.605 133,999 -0.04(-0.52%)
Dec 05, 2005 8.640 8.659 8.576 8.649 143,078 -0.03(-0.37%)
Dec 02, 2005 8.646 8.733 8.496 8.681 353,157 +0.04(+0.41%)
Dec 01, 2005 8.618 8.646 8.566 8.646 368,498 +0.03(+0.33%)
Nov 30, 2005 8.646 8.656 8.566 8.618 130,242 -0.05(-0.55%)
Nov 29, 2005 8.697 8.717 8.646 8.665 118,971 -0.02(-0.26%)
Nov 28, 2005 8.784 8.784 8.675 8.688 152,784 -0.09(-1.02%)
Nov 25, 2005 8.701 8.784 8.643 8.777 47,275 +0.07(+0.84%)
Nov 23, 2005 8.717 8.748 8.621 8.704 174,386 -0.01(-0.15%)
Nov 22, 2005 8.704 8.752 8.634 8.717 240,760 +0.01(+0.15%)
Nov 21, 2005 8.672 8.780 8.640 8.704 156,228 -0.04(-0.44%)
Nov 18, 2005 8.816 8.816 8.704 8.742 177,517 -0.01(-0.11%)
Nov 17, 2005 8.768 8.809 8.697 8.752 146,522 +0.01(+0.15%)
Nov 16, 2005 8.975 8.975 8.576 8.739 342,199 -0.17(-1.94%)
Nov 15, 2005 8.720 8.943 8.630 8.911 267,059 +0.22(+2.57%)
Nov 14, 2005 8.911 8.911 8.624 8.688 199,746 -0.19(-2.12%)
Nov 11, 2005 8.787 8.940 8.688 8.876 280,208 -0.04(-0.39%)
Nov 10, 2005 8.602 8.972 8.503 8.911 342,199 +0.31(+3.60%)
Nov 09, 2005 8.480 8.649 8.356 8.602 484,338 +0.13(+1.58%)
Nov 08, 2005 8.033 8.544 8.033 8.467 654,655 +0.39(+4.78%)
Nov 07, 2005 8.305 8.305 7.841 8.081 1,950,191 -0.67(-7.66%)
Nov 04, 2005 8.780 8.848 8.624 8.752 185,657 -0.03(-0.33%)
Nov 03, 2005 8.764 8.825 8.688 8.780 174,700 +0.05(+0.55%)
Nov 02, 2005 8.496 8.733 8.400 8.733 226,984 +0.25(+2.98%)
Nov 01, 2005 8.426 8.579 8.311 8.480 270,190 +0.06(+0.72%)
Oct 31, 2005 8.464 8.602 8.404 8.420 299,933 -0.03(-0.34%)
Oct 28, 2005 8.586 8.589 8.429 8.448 342,512 -0.13(-1.49%)
Oct 27, 2005 8.777 8.780 8.576 8.576 116,466 -0.20(-2.29%)
Oct 26, 2005 8.860 8.860 8.720 8.777 294,610 -0.10(-1.15%)
Oct 25, 2005 8.784 8.883 8.624 8.879 259,858 -0.05(-0.54%)
Oct 24, 2005 8.911 8.966 8.854 8.927 526,604 +0.14(+1.64%)
Oct 21, 2005 8.579 8.848 8.579 8.784 334,372 +0.17(+1.97%)
Oct 20, 2005 8.857 8.895 8.554 8.614 314,961 -0.23(-2.57%)
Oct 19, 2005 8.764 8.857 8.662 8.841 601,744 +0.08(+0.87%)
Oct 18, 2005 8.940 8.962 8.729 8.764 554,156 -0.17(-1.89%)
Oct 17, 2005 8.895 8.975 8.841 8.934 447,081 +0.03(+0.29%)
Oct 14, 2005 8.736 8.931 8.675 8.908 394,170 +0.25(+2.92%)
Oct 13, 2005 8.764 8.793 8.547 8.656 396,362 -0.11(-1.24%)
Oct 12, 2005 8.911 9.001 8.681 8.764 421,409 -0.18(-2.03%)
Oct 11, 2005 9.196 9.240 8.943 8.947 399,806 -0.25(-2.71%)
Oct 10, 2005 9.291 9.375 9.145 9.196 839,374 -0.13(-1.37%)
Oct 07, 2005 9.224 9.397 9.199 9.323 207,260 +0.10(+1.07%)
Oct 06, 2005 9.215 9.295 9.135 9.224 466,806 +0.01(+0.10%)
Oct 05, 2005 9.183 9.215 9.023 9.215 257,040 -0.02(-0.21%)
Oct 04, 2005 9.161 9.295 9.081 9.234 602,683 +0.07(+0.80%)
Oct 03, 2005 8.943 9.161 8.921 9.161 344,703 +0.19(+2.06%)
Sep 30, 2005 9.135 9.151 8.943 8.975 269,251 -0.16(-1.75%)
Sep 29, 2005 9.062 9.135 9.023 9.135 254,223 +0.04(+0.39%)
Sep 28, 2005 9.049 9.138 9.026 9.100 287,722 +0.04(+0.49%)
Sep 27, 2005 8.988 9.186 8.988 9.055 215,400 +0.05(+0.53%)
Sep 26, 2005 9.039 9.106 9.007 9.007 185,657 -0.02(-0.25%)
Sep 23, 2005 9.030 9.106 8.960 9.030 202,877 +0.01(+0.07%)
Sep 22, 2005 9.039 9.113 9.007 9.023 222,288 -0.05(-0.53%)
Sep 21, 2005 9.058 9.109 8.988 9.071 421,722 +0.01(+0.14%)
Sep 20, 2005 9.231 9.279 8.982 9.058 499,992 -0.15(-1.66%)
Sep 19, 2005 9.183 9.224 9.151 9.212 484,651 +0.02(+0.24%)
Sep 16, 2005 9.199 9.199 9.167 9.189 338,129 -0.01(-0.07%)
Sep 15, 2005 9.176 9.199 9.167 9.196 240,447 -0.02(-0.21%)
Sep 14, 2005 9.231 9.231 9.183 9.215 500,305 -0.02(-0.21%)
Sep 13, 2005 9.212 9.269 9.125 9.234 415,147 +0.02(+0.24%)
Sep 12, 2005 9.036 9.260 9.010 9.212 361,610 +0.11(+1.16%)
Sep 09, 2005 9.221 9.240 9.065 9.106 341,886 -0.11(-1.18%)
Sep 08, 2005 9.138 9.295 9.135 9.215 603,936 +0.07(+0.73%)
Sep 07, 2005 9.148 9.228 9.119 9.148 535,371 -0.06(-0.69%)
Sep 06, 2005 9.023 9.253 8.994 9.212 413,895 +0.19(+2.09%)
Sep 02, 2005 9.007 9.023 8.950 9.023 258,919 +0.04(+0.43%)
Sep 01, 2005 9.103 9.106 8.953 8.985 354,096 -0.10(-1.09%)
Aug 31, 2005 8.940 9.164 8.940 9.084 348,460 +0.09(+0.99%)
Aug 30, 2005 9.023 9.033 8.959 8.994 385,404 +0.04(+0.50%)
Aug 29, 2005 8.800 9.055 8.752 8.950 396,988 +0.21(+2.41%)
Aug 26, 2005 8.975 8.975 8.681 8.739 480,894 -0.22(-2.43%)
Aug 25, 2005 8.748 9.039 8.748 8.956 998,733 +0.14(+1.56%)
Aug 24, 2005 8.707 8.889 8.678 8.819 1,084,831 +0.09(+1.06%)
Aug 23, 2005 8.710 8.793 8.688 8.726 333,119 +0.01(+0.07%)
Aug 22, 2005 8.665 8.720 8.640 8.720 263,928 +0.06(+0.74%)
Aug 19, 2005 8.678 8.685 8.598 8.656 144,017 -0.03(-0.29%)
Aug 18, 2005 8.656 8.800 8.608 8.681 593,604 -0.01(-0.15%)
Aug 17, 2005 8.697 8.768 8.624 8.694 371,942 +0.03(+0.33%)
Aug 16, 2005 8.678 8.697 8.621 8.665 250,779 -0.02(-0.26%)
Aug 15, 2005 8.720 8.784 8.547 8.688 426,731 +0.00(+0.00%)
Aug 12, 2005 8.816 8.848 8.665 8.688 173,134 -0.13(-1.45%)
Aug 11, 2005 8.697 8.889 8.618 8.816 373,507 +0.02(+0.18%)
Aug 10, 2005 8.704 8.927 8.704 8.800 849,393 +0.21(+2.42%)
Aug 09, 2005 8.863 8.863 8.522 8.592 761,103 -0.13(-1.47%)
Aug 08, 2005 9.042 9.042 8.630 8.720 607,067 -0.32(-3.53%)
Aug 05, 2005 9.771 9.822 8.729 9.039 1,288,647 -0.73(-7.49%)
Aug 04, 2005 9.933 9.953 9.771 9.771 296,489 -0.19(-1.96%)
Aug 03, 2005 9.921 9.965 9.854 9.965 358,792 +0.05(+0.52%)
Aug 02, 2005 9.847 9.933 9.847 9.914 269,877 +0.10(+1.04%)
Aug 01, 2005 9.854 9.914 9.774 9.812 185,031 -0.03(-0.26%)
Jul 29, 2005 9.822 9.924 9.799 9.838 212,269 +0.05(+0.49%)
Jul 28, 2005 9.774 9.857 9.726 9.790 503,749 +0.06(+0.66%)
Jul 27, 2005 9.598 9.726 9.518 9.726 473,693 +0.10(+1.00%)
Jul 26, 2005 9.553 9.630 9.486 9.630 203,190 +0.09(+0.94%)
Jul 25, 2005 9.566 9.633 9.464 9.541 290,227 -0.01(-0.10%)
Jul 22, 2005 9.608 9.608 9.528 9.550 438,002 -0.03(-0.33%)
Jul 21, 2005 9.614 9.643 9.518 9.582 252,344 +0.00(+0.00%)
Jul 20, 2005 9.576 9.617 9.547 9.582 545,702 +0.02(+0.23%)
Jul 19, 2005 9.509 9.582 9.477 9.560 282,400 +0.06(+0.67%)
Jul 18, 2005 9.406 9.502 9.339 9.496 291,166 +0.09(+0.95%)
Jul 15, 2005 9.378 9.416 9.317 9.406 437,063 +0.03(+0.31%)
Jul 14, 2005 9.512 9.512 9.375 9.378 513,768 -0.13(-1.41%)
Jul 13, 2005 9.557 9.569 9.477 9.512 491,226 -0.04(-0.47%)
Jul 12, 2005 9.486 9.595 9.375 9.557 483,086 +0.09(+0.98%)
Jul 11, 2005 9.707 9.710 9.458 9.464 397,301 -0.28(-2.85%)
Jul 08, 2005 9.422 9.898 9.400 9.742 410,138 +0.34(+3.57%)
Jul 07, 2005 9.397 9.442 9.301 9.406 215,713 -0.01(-0.10%)
Jul 06, 2005 9.403 9.454 9.365 9.416 375,699 +0.01(+0.14%)
Jul 05, 2005 9.247 9.422 9.247 9.403 204,129 +0.16(+1.69%)
Jul 01, 2005 9.183 9.247 9.132 9.247 118,032 +0.08(+0.87%)
Jun 30, 2005 9.183 9.202 9.125 9.167 213,835 +0.00(+0.03%)
Jun 29, 2005 9.103 9.180 9.093 9.164 273,634 +0.08(+0.84%)
Jun 28, 2005 9.071 9.167 9.023 9.087 295,549 +0.07(+0.78%)
Jun 27, 2005 9.081 9.167 8.991 9.017 183,153 -0.04(-0.42%)
Jun 24, 2005 9.167 9.215 8.956 9.055 1,380,067 -0.11(-1.22%)
Jun 23, 2005 9.186 9.279 9.129 9.167 283,965 -0.04(-0.42%)
Jun 22, 2005 9.215 9.250 9.084 9.205 355,974 +0.07(+0.73%)
Jun 21, 2005 9.247 9.256 9.135 9.138 512,203 -0.05(-0.56%)
Jun 20, 2005 9.151 9.327 9.093 9.189 688,781 +0.12(+1.30%)
Jun 17, 2005 8.975 9.084 8.950 9.071 455,535 +0.12(+1.32%)
Jun 16, 2005 9.023 9.023 8.927 8.953 413,895 +0.01(+0.11%)
Jun 15, 2005 9.023 9.023 8.915 8.943 112,709 +0.00(+0.00%)
Jun 14, 2005 8.927 8.978 8.921 8.943 304,629 +0.03(+0.36%)
Jun 13, 2005 8.911 8.998 8.879 8.911 359,418 +0.06(+0.72%)
Jun 10, 2005 8.924 8.972 8.835 8.848 137,443 -0.08(-0.86%)
Jun 09, 2005 8.915 8.956 8.800 8.924 143,078 +0.04(+0.47%)
Jun 08, 2005 8.927 8.956 8.879 8.883 140,574 -0.04(-0.50%)
Jun 07, 2005 8.848 8.959 8.828 8.927 207,260 +0.11(+1.27%)
Jun 06, 2005 8.784 8.863 8.748 8.816 238,568 +0.08(+0.95%)
Jun 03, 2005 8.704 8.863 8.704 8.733 78,896 -0.02(-0.22%)
Jun 02, 2005 8.758 9.001 8.736 8.752 199,120 +0.06(+0.66%)
Jun 01, 2005 8.528 8.857 8.519 8.694 455,535 +0.18(+2.14%)
May 31, 2005 8.512 8.573 8.496 8.512 289,601 +0.00(+0.00%)
May 27, 2005 8.509 8.512 8.480 8.512 61,364 +0.00(+0.04%)
May 26, 2005 8.512 8.512 8.499 8.509 144,331 +0.01(+0.08%)
May 25, 2005 8.512 8.544 8.480 8.503 620,842 +0.01(+0.08%)
May 24, 2005 8.506 8.538 8.471 8.496 546,642 +0.00(+0.04%)
May 23, 2005 8.464 8.544 8.426 8.493 568,557 +0.05(+0.61%)
May 20, 2005 8.426 8.464 8.400 8.442 497,175 +0.03(+0.38%)
May 19, 2005 8.432 8.458 8.404 8.410 370,376 -0.00(-0.04%)
May 18, 2005 8.458 8.458 8.400 8.413 271,755 -0.02(-0.19%)
May 17, 2005 8.352 8.464 8.352 8.429 266,746 +0.01(+0.15%)
May 16, 2005 8.416 8.496 8.416 8.416 322,475 +0.05(+0.57%)
May 13, 2005 8.349 8.464 8.324 8.368 113,335 +0.02(+0.27%)
May 12, 2005 8.461 8.474 8.340 8.346 214,148 -0.11(-1.36%)
May 11, 2005 8.503 8.515 8.448 8.461 245,456 -0.04(-0.41%)
May 10, 2005 8.404 8.496 8.368 8.496 199,433 +0.09(+1.10%)
May 09, 2005 8.340 8.439 8.340 8.404 209,139 +0.11(+1.39%)
May 06, 2005 8.295 8.305 8.225 8.289 93,298 +0.01(+0.12%)
May 05, 2005 8.295 8.305 8.231 8.279 557,600 +0.01(+0.08%)
May 04, 2005 8.193 8.305 8.193 8.273 195,363 +0.13(+1.57%)
May 03, 2005 8.113 8.241 8.030 8.145 235,751 +0.00(+0.04%)
May 02, 2005 7.746 8.142 7.746 8.142 127,424 +0.32(+4.04%)
Apr 29, 2005 8.043 8.044 7.797 7.825 177,830 -0.21(-2.58%)
Apr 28, 2005 8.126 8.126 8.033 8.033 119,597 -0.09(-1.14%)
Apr 27, 2005 8.257 8.257 8.094 8.126 133,060 -0.19(-2.30%)
Apr 26, 2005 8.336 8.352 8.295 8.317 347,208 -0.02(-0.23%)
Apr 25, 2005 8.336 8.397 8.305 8.336 139,321 +0.03(+0.38%)
Apr 22, 2005 8.336 8.365 8.260 8.305 156,854 +0.01(+0.08%)
Apr 21, 2005 8.305 8.336 8.225 8.298 187,849 -0.01(-0.08%)
Apr 20, 2005 8.330 8.336 8.269 8.305 221,349 -0.01(-0.08%)
Apr 19, 2005 8.305 8.352 8.285 8.311 192,858 +0.01(+0.12%)
Apr 18, 2005 8.097 8.336 8.097 8.301 568,871 +0.24(+2.93%)
Apr 15, 2005 8.052 8.142 8.007 8.065 164,055 +0.01(+0.12%)
Apr 14, 2005 8.097 8.145 8.049 8.055 234,498 -0.09(-1.10%)
Apr 13, 2005 8.145 8.161 7.982 8.145 132,120 +0.00(+0.04%)
Apr 12, 2005 8.059 8.145 8.020 8.142 53,537 +0.09(+1.15%)
Apr 11, 2005 8.065 8.142 8.024 8.049 91,107 -0.01(-0.16%)
Apr 08, 2005 8.145 8.145 8.055 8.062 51,971 -0.07(-0.83%)
Apr 07, 2005 8.145 8.145 8.103 8.129 96,742 -0.02(-0.20%)
Apr 06, 2005 8.145 8.209 8.119 8.145 663,108 +0.05(+0.59%)
Apr 05, 2005 7.937 8.122 7.918 8.097 87,663 +0.17(+2.09%)
Apr 04, 2005 7.889 7.972 7.813 7.931 51,032 +0.04(+0.53%)
Apr 01, 2005 7.889 8.001 7.797 7.889 162,176 -0.02(-0.20%)
Mar 31, 2005 7.790 7.905 7.762 7.905 93,298 +0.12(+1.52%)
Mar 30, 2005 7.730 7.857 7.723 7.787 141,200 +0.11(+1.37%)
Mar 29, 2005 7.707 7.755 7.634 7.682 274,260 -0.03(-0.33%)
Mar 28, 2005 7.985 8.001 7.544 7.707 275,199 -0.28(-3.48%)
Mar 24, 2005 7.953 8.068 7.953 7.985 139,947 +0.00(+0.04%)
Mar 23, 2005 8.225 8.225 7.982 7.982 173,447 -0.27(-3.21%)
Mar 22, 2005 8.161 8.305 8.161 8.247 315,587 +0.06(+0.70%)
Mar 21, 2005 8.190 8.253 8.180 8.190 54,789 -0.01(-0.16%)
Mar 18, 2005 8.289 8.289 8.183 8.202 138,695 -0.04(-0.47%)
Mar 17, 2005 8.234 8.305 8.225 8.241 106,448 +0.01(+0.08%)
Mar 16, 2005 8.247 8.336 8.209 8.234 248,587 -0.02(-0.19%)
Mar 15, 2005 8.273 8.292 8.241 8.250 170,943 -0.04(-0.46%)
Mar 14, 2005 8.305 8.311 8.273 8.289 518,151 -0.04(-0.50%)
Mar 11, 2005 8.423 8.423 8.177 8.330 130,555 -0.09(-1.10%)
Mar 10, 2005 8.493 8.499 8.400 8.423 101,438 -0.05(-0.60%)
Mar 09, 2005 8.480 8.525 8.378 8.474 108,952 -0.02(-0.19%)
Mar 08, 2005 8.525 8.557 8.451 8.490 117,405 -0.01(-0.15%)
Mar 07, 2005 8.544 8.586 8.503 8.503 221,349 -0.04(-0.41%)
Mar 04, 2005 8.592 8.624 8.499 8.538 175,639 -0.02(-0.26%)
Mar 03, 2005 8.368 8.560 8.320 8.560 129,303 +0.23(+2.80%)
Mar 02, 2005 8.209 8.362 8.145 8.327 282,087 +0.12(+1.44%)
Mar 01, 2005 7.985 8.241 7.985 8.209 302,750 +0.22(+2.80%)
Feb 28, 2005 7.985 8.049 7.947 7.985 192,858 +0.04(+0.52%)
Feb 25, 2005 8.129 8.145 7.915 7.944 176,891 -0.14(-1.70%)
Feb 24, 2005 8.305 8.305 8.065 8.081 208,826 -0.22(-2.65%)
Feb 23, 2005 8.372 8.394 8.285 8.301 179,396 +0.01(+0.12%)
Feb 22, 2005 8.346 8.426 8.247 8.292 250,152 -0.05(-0.65%)
Feb 18, 2005 8.336 8.461 8.273 8.346 520,343 +0.17(+2.03%)
Feb 17, 2005 8.164 8.247 8.145 8.180 123,667 +0.02(+0.27%)
Feb 16, 2005 7.995 8.190 7.992 8.158 110,518 +0.15(+1.87%)
Feb 15, 2005 8.049 8.049 7.985 8.007 146,209 -0.01(-0.12%)
Feb 14, 2005 7.825 8.113 7.825 8.017 291,166 +0.22(+2.87%)
Feb 11, 2005 7.605 7.793 7.538 7.793 300,559 +0.22(+2.87%)
Feb 10, 2005 7.532 7.599 7.522 7.576 103,004 +0.04(+0.59%)
Feb 09, 2005 7.599 7.618 7.522 7.532 128,050 -0.04(-0.55%)
Feb 08, 2005 7.643 7.666 7.570 7.573 121,789 -0.06(-0.84%)
Feb 07, 2005 7.666 7.682 7.602 7.637 355,661 -0.02(-0.21%)
Feb 04, 2005 7.698 7.720 7.650 7.653 154,662 -0.01(-0.17%)
Feb 03, 2005 7.669 7.701 7.634 7.666 247,648 +0.01(+0.08%)
Feb 02, 2005 7.663 7.663 7.538 7.659 154,036 -0.00(-0.04%)
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.