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

Arbor Realty Trust (NY: ABR )

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2008 4.976 5.111 4.943 4.953 528,250 +0.00(+0.07%)
Mar 28, 2008 5.088 5.143 4.904 4.950 327,293 -0.16(-3.15%)
Mar 27, 2008 5.111 5.252 5.091 5.111 206,794 -0.05(-0.89%)
Mar 26, 2008 5.321 5.321 5.114 5.157 565,243 -0.20(-3.74%)
Mar 25, 2008 5.485 5.501 5.285 5.357 919,642 -0.11(-1.92%)
Mar 24, 2008 5.567 5.659 5.367 5.462 929,955 -0.04(-0.78%)
Mar 21, 2008 5.337 5.561 5.304 5.505 1,256,779 +0.00(+0.00%)
Mar 20, 2008 5.337 5.561 5.304 5.505 1,256,779 +0.38(+7.44%)
Mar 19, 2008 5.009 5.249 5.009 5.124 741,894 +0.11(+2.23%)
Mar 18, 2008 4.799 5.012 4.799 5.012 1,004,677 +0.34(+7.24%)
Mar 17, 2008 4.799 5.009 4.674 4.674 895,894 -0.26(-5.32%)
Mar 14, 2008 4.943 5.005 4.762 4.936 750,206 +0.04(+0.74%)
Mar 13, 2008 4.877 4.989 4.733 4.900 572,574 -0.06(-1.19%)
Mar 12, 2008 4.782 5.107 4.782 4.959 696,316 +0.21(+4.43%)
Mar 11, 2008 4.762 4.904 4.674 4.749 817,037 +0.14(+3.06%)
Mar 10, 2008 4.533 4.769 4.523 4.608 726,762 +0.08(+1.81%)
Mar 07, 2008 4.549 4.910 4.516 4.526 1,161,191 -0.07(-1.50%)
Mar 06, 2008 4.680 4.864 4.480 4.595 3,666,161 -0.33(-6.67%)
Mar 05, 2008 4.910 5.068 4.792 4.923 1,907,090 -0.07(-1.32%)
Mar 04, 2008 5.206 5.206 4.874 4.989 1,435,172 -0.24(-4.59%)
Mar 03, 2008 5.255 5.288 5.193 5.229 1,541,669 -0.05(-1.00%)
Feb 29, 2008 5.255 5.321 5.253 5.281 610,678 +0.02(+0.44%)
Feb 28, 2008 5.485 5.485 5.255 5.258 462,866 -0.23(-4.13%)
Feb 27, 2008 5.413 5.639 5.413 5.485 474,018 +0.00(+0.00%)
Feb 26, 2008 5.449 5.639 5.321 5.485 977,378 +0.15(+2.77%)
Feb 25, 2008 5.317 5.386 5.226 5.337 743,051 +0.06(+1.06%)
Feb 22, 2008 5.242 5.281 5.160 5.281 1,141,325 +0.04(+0.69%)
Feb 21, 2008 5.357 5.357 5.193 5.245 1,085,120 -0.01(-0.19%)
Feb 20, 2008 5.206 5.265 5.015 5.255 1,508,966 +0.07(+1.27%)
Feb 19, 2008 5.249 5.360 5.157 5.189 1,180,906 -0.03(-0.63%)
Feb 18, 2008 5.150 5.295 5.114 5.222 0 +0.00(+0.00%)
Feb 15, 2008 5.150 5.295 5.114 5.222 1,276,368 +0.05(+0.89%)
Feb 14, 2008 5.419 5.419 5.114 5.176 1,445,859 -0.24(-4.48%)
Feb 13, 2008 5.413 5.620 5.337 5.419 1,381,702 -0.31(-5.39%)
Feb 12, 2008 5.666 5.836 5.590 5.728 1,340,711 +0.16(+2.89%)
Feb 11, 2008 5.702 5.810 5.511 5.567 1,662,198 -0.12(-2.08%)
Feb 08, 2008 5.879 6.053 5.597 5.685 1,769,873 -0.17(-2.97%)
Feb 07, 2008 5.761 5.886 5.652 5.859 1,221,321 +0.10(+1.71%)
Feb 06, 2008 5.971 6.070 5.761 5.761 1,206,122 -0.15(-2.56%)
Feb 05, 2008 5.997 6.158 5.896 5.912 1,392,504 -0.23(-3.69%)
Feb 04, 2008 6.162 6.175 5.958 6.139 1,133,196 +0.03(+0.48%)
Feb 01, 2008 5.863 6.168 5.863 6.109 1,314,210 +0.30(+5.20%)
Jan 31, 2008 5.666 5.899 5.584 5.807 1,782,502 +0.11(+2.02%)
Jan 30, 2008 5.738 5.968 5.666 5.692 1,761,290 -0.00(-0.06%)
Jan 29, 2008 5.912 6.047 5.692 5.695 2,319,357 -0.20(-3.40%)
Jan 28, 2008 5.738 6.099 5.649 5.896 2,074,998 +0.26(+4.54%)
Jan 25, 2008 5.570 5.784 5.541 5.639 885,131 +0.12(+2.20%)
Jan 24, 2008 5.551 5.744 5.360 5.518 721,879 +0.00(+0.00%)
Jan 23, 2008 4.749 5.531 4.749 5.518 1,259,610 +0.59(+12.00%)
Jan 22, 2008 4.644 5.462 4.644 4.927 1,132,882 -0.01(-0.20%)
Jan 21, 2008 5.157 5.255 4.795 4.936 0 +0.00(+0.00%)
Jan 18, 2008 5.157 5.255 4.795 4.936 1,119,574 -0.19(-3.65%)
Jan 17, 2008 5.285 5.436 5.097 5.124 926,566 -0.15(-2.92%)
Jan 16, 2008 5.203 5.393 5.130 5.278 1,047,229 +0.04(+0.82%)
Jan 15, 2008 5.226 5.281 5.101 5.235 640,638 -0.00(-0.06%)
Jan 14, 2008 5.028 5.265 4.986 5.239 1,224,676 +0.27(+5.42%)
Jan 11, 2008 4.894 5.091 4.802 4.969 1,205,644 +0.05(+0.93%)
Jan 10, 2008 4.733 5.081 4.611 4.923 2,291,529 +0.13(+2.74%)
Jan 09, 2008 4.848 4.996 4.421 4.792 1,853,038 -0.06(-1.15%)
Jan 08, 2008 5.196 5.206 4.841 4.848 1,602,851 -0.31(-6.05%)
Jan 07, 2008 5.258 5.327 5.094 5.160 2,625,870 -0.11(-2.18%)
Jan 04, 2008 5.239 5.360 5.239 5.275 1,449,884 -0.04(-0.80%)
Jan 03, 2008 5.367 5.495 5.317 5.317 1,491,666 -0.02(-0.37%)
Jan 02, 2008 5.327 5.465 5.268 5.337 955,813 +0.05(+0.87%)
Jan 01, 2008 5.383 5.383 5.255 5.291 1,408,522 +0.00(+0.00%)
Dec 31, 2007 5.383 5.383 5.255 5.291 1,408,522 -0.11(-2.01%)
Dec 28, 2007 5.666 5.682 5.370 5.400 886,760 -0.14(-2.61%)
Dec 27, 2007 5.804 5.853 5.485 5.544 1,039,794 -0.33(-5.65%)
Dec 26, 2007 5.817 5.958 5.682 5.876 729,807 -0.03(-0.45%)
Dec 24, 2007 5.669 5.912 5.664 5.902 286,199 +0.26(+4.54%)
Dec 21, 2007 5.662 5.662 5.462 5.646 1,412,727 +0.08(+1.42%)
Dec 20, 2007 5.610 5.610 5.413 5.567 1,255,570 +0.00(+0.06%)
Dec 19, 2007 5.584 5.584 5.469 5.564 463,411 -0.02(-0.35%)
Dec 18, 2007 5.485 5.594 5.419 5.584 643,643 +0.18(+3.28%)
Dec 17, 2007 5.741 5.741 5.393 5.406 860,119 -0.28(-4.97%)
Dec 14, 2007 5.866 5.928 5.652 5.689 418,033 -0.21(-3.56%)
Dec 13, 2007 5.853 5.912 5.666 5.899 644,252 -0.02(-0.28%)
Dec 12, 2007 5.951 6.109 5.764 5.915 1,390,501 -0.03(-0.44%)
Dec 11, 2007 6.260 6.260 5.892 5.942 838,913 -0.21(-3.47%)
Dec 10, 2007 5.942 6.306 5.863 6.155 888,130 +0.32(+5.52%)
Dec 07, 2007 5.850 5.948 5.830 5.833 746,863 -0.01(-0.11%)
Dec 06, 2007 5.695 5.925 5.620 5.840 1,021,791 +0.16(+2.89%)
Dec 05, 2007 5.623 5.748 5.557 5.675 644,556 +0.12(+2.25%)
Dec 04, 2007 5.656 5.748 5.551 5.551 728,589 -0.14(-2.43%)
Dec 03, 2007 5.600 5.823 5.600 5.689 727,676 +0.07(+1.29%)
Nov 30, 2007 5.784 5.804 5.587 5.616 671,045 -0.03(-0.58%)
Nov 29, 2007 5.469 5.649 5.403 5.649 701,406 +0.17(+3.18%)
Nov 28, 2007 5.492 5.630 5.363 5.475 1,912,756 +0.14(+2.58%)
Nov 27, 2007 5.554 5.649 5.262 5.337 1,038,263 -0.19(-3.39%)
Nov 26, 2007 5.718 5.748 5.455 5.524 623,892 -0.10(-1.81%)
Nov 23, 2007 5.426 5.672 5.380 5.626 368,450 +0.25(+4.71%)
Nov 21, 2007 5.446 5.495 5.314 5.373 774,259 -0.18(-3.31%)
Nov 20, 2007 5.764 5.784 5.452 5.557 644,556 -0.13(-2.37%)
Nov 19, 2007 5.758 5.771 5.587 5.692 648,210 -0.06(-1.08%)
Nov 16, 2007 5.797 5.892 5.584 5.754 799,530 -0.05(-0.79%)
Nov 15, 2007 5.817 5.958 5.764 5.800 1,065,939 -0.08(-1.40%)
Nov 14, 2007 6.089 6.119 5.790 5.882 1,325,345 -0.22(-3.61%)
Nov 13, 2007 6.109 6.148 5.781 6.102 1,309,208 -0.02(-0.38%)
Nov 12, 2007 5.932 6.254 5.932 6.125 1,420,034 +0.27(+4.60%)
Nov 09, 2007 5.698 6.053 5.551 5.856 2,417,468 +0.35(+6.38%)
Nov 08, 2007 5.561 5.613 5.337 5.505 1,686,096 +0.08(+1.51%)
Nov 07, 2007 5.830 5.830 5.423 5.423 1,073,170 -0.44(-7.51%)
Nov 06, 2007 5.485 6.030 5.426 5.863 1,420,034 +0.49(+9.04%)
Nov 05, 2007 5.367 5.561 5.321 5.377 1,664,749 -0.07(-1.27%)
Nov 02, 2007 6.011 6.027 5.432 5.446 2,022,270 -0.50(-8.45%)
Nov 01, 2007 6.116 6.152 5.912 5.948 1,041,581 -0.25(-4.08%)
Oct 31, 2007 6.030 6.201 5.941 6.201 776,086 +0.20(+3.40%)
Oct 30, 2007 6.158 6.168 5.965 5.997 673,481 -0.16(-2.61%)
Oct 29, 2007 6.178 6.300 6.076 6.158 1,011,439 +0.01(+0.11%)
Oct 26, 2007 6.175 6.257 6.076 6.152 742,595 +0.11(+1.85%)
Oct 25, 2007 6.027 6.139 5.928 6.040 1,153,625 +0.05(+0.82%)
Oct 24, 2007 6.102 6.142 5.912 5.991 624,157 -0.11(-1.72%)
Oct 23, 2007 6.208 6.303 6.033 6.096 632,987 -0.06(-1.01%)
Oct 22, 2007 5.902 6.221 5.850 6.158 487,756 +0.23(+3.82%)
Oct 19, 2007 5.945 6.011 5.873 5.932 1,365,839 -0.02(-0.39%)
Oct 18, 2007 6.017 6.020 5.912 5.955 879,909 -0.13(-2.21%)
Oct 17, 2007 6.125 6.244 5.945 6.089 472,532 +0.01(+0.22%)
Oct 16, 2007 6.099 6.178 5.912 6.076 921,012 -0.04(-0.59%)
Oct 15, 2007 6.286 6.332 6.076 6.112 861,032 -0.15(-2.46%)
Oct 12, 2007 6.490 6.534 6.201 6.267 980,079 -0.22(-3.44%)
Oct 11, 2007 6.602 6.690 6.467 6.490 660,693 -0.10(-1.54%)
Oct 10, 2007 6.536 6.710 6.536 6.592 474,968 +0.06(+0.85%)
Oct 09, 2007 6.585 6.658 6.424 6.536 1,130,181 -0.08(-1.14%)
Oct 08, 2007 6.717 6.789 6.562 6.612 298,377 -0.05(-0.79%)
Oct 05, 2007 6.891 6.937 6.559 6.664 602,540 -0.08(-1.17%)
Oct 04, 2007 6.848 6.877 6.720 6.743 608,934 -0.07(-1.01%)
Oct 03, 2007 6.776 6.891 6.694 6.812 479,840 +0.03(+0.48%)
Oct 02, 2007 6.631 6.983 6.631 6.779 491,714 +0.19(+2.84%)
Oct 01, 2007 6.267 6.733 6.221 6.592 724,022 +0.39(+6.25%)
Sep 28, 2007 6.451 6.467 6.188 6.204 380,888 -0.20(-3.13%)
Sep 27, 2007 6.385 6.500 6.385 6.405 546,213 +0.07(+1.09%)
Sep 26, 2007 6.401 6.424 6.214 6.336 479,535 +0.01(+0.16%)
Sep 25, 2007 6.405 6.414 6.280 6.326 334,913 -0.14(-2.18%)
Sep 24, 2007 6.585 6.602 6.391 6.467 599,191 -0.10(-1.55%)
Sep 21, 2007 6.746 6.782 6.552 6.569 713,670 -0.20(-2.91%)
Sep 20, 2007 7.039 7.094 6.681 6.766 474,968 -0.25(-3.56%)
Sep 19, 2007 6.841 7.216 6.805 7.016 1,179,810 +0.27(+4.04%)
Sep 18, 2007 6.467 6.813 6.275 6.743 924,362 +0.34(+5.23%)
Sep 17, 2007 6.552 6.552 6.254 6.408 598,277 -0.14(-2.11%)
Sep 14, 2007 6.300 6.556 5.781 6.546 594,928 +0.25(+3.91%)
Sep 13, 2007 6.201 6.398 6.165 6.300 268,844 +0.13(+2.18%)
Sep 12, 2007 6.112 6.296 6.112 6.165 315,732 +0.01(+0.11%)
Sep 11, 2007 5.958 6.171 5.919 6.158 713,975 +0.20(+3.36%)
Sep 10, 2007 6.155 6.221 5.915 5.958 560,523 -0.19(-3.05%)
Sep 07, 2007 6.244 6.250 5.974 6.145 637,249 -0.15(-2.40%)
Sep 06, 2007 6.451 6.454 6.273 6.296 468,879 -0.15(-2.39%)
Sep 05, 2007 6.687 6.707 6.437 6.451 765,734 -0.24(-3.63%)
Sep 04, 2007 6.605 6.795 6.552 6.694 511,200 +0.12(+1.80%)
Aug 31, 2007 6.428 6.592 6.346 6.575 812,927 +0.32(+5.09%)
Aug 30, 2007 6.227 6.273 6.139 6.257 712,453 +0.03(+0.47%)
Aug 29, 2007 6.158 6.290 6.079 6.227 580,009 +0.11(+1.88%)
Aug 28, 2007 6.369 6.398 6.109 6.112 289,243 -0.29(-4.47%)
Aug 27, 2007 6.405 6.405 6.303 6.398 503,284 -0.03(-0.41%)
Aug 24, 2007 6.562 6.562 6.300 6.424 871,384 -0.12(-1.81%)
Aug 23, 2007 6.658 6.730 6.513 6.543 759,645 +0.05(+0.81%)
Aug 22, 2007 6.237 6.697 6.198 6.490 1,510,156 +0.33(+5.39%)
Aug 21, 2007 6.323 6.323 6.119 6.158 939,889 -0.12(-1.88%)
Aug 20, 2007 6.244 6.454 6.244 6.277 761,167 +0.01(+0.21%)
Aug 17, 2007 6.286 6.930 6.109 6.263 1,799,705 +0.23(+3.75%)
Aug 16, 2007 5.370 6.053 5.272 6.037 3,634,119 +0.50(+9.08%)
Aug 15, 2007 5.186 5.738 4.569 5.534 4,123,093 -0.19(-3.38%)
Aug 14, 2007 5.994 6.053 5.669 5.728 1,469,358 -0.25(-4.23%)
Aug 13, 2007 5.866 6.139 5.833 5.981 1,456,875 -0.09(-1.41%)
Aug 10, 2007 6.329 6.631 5.991 6.066 1,785,395 -0.21(-3.40%)
Aug 09, 2007 6.523 6.733 6.129 6.280 1,983,603 -0.24(-3.73%)
Aug 08, 2007 6.323 7.252 6.001 6.523 2,401,332 +0.34(+5.47%)
Aug 07, 2007 6.306 6.414 6.142 6.185 1,229,742 -0.12(-1.93%)
Aug 06, 2007 6.346 6.372 5.830 6.306 1,981,776 +0.08(+1.27%)
Aug 03, 2007 6.421 6.589 6.224 6.227 2,369,058 -0.28(-4.34%)
Aug 02, 2007 6.083 6.543 6.083 6.510 1,882,215 +0.43(+7.02%)
Aug 01, 2007 6.323 6.388 5.505 6.083 4,236,355 -0.40(-6.23%)
Jul 31, 2007 6.979 7.114 6.487 6.487 1,779,305 -0.41(-5.95%)
Jul 30, 2007 7.167 7.167 6.746 6.897 1,215,432 -0.25(-3.49%)
Jul 27, 2007 7.242 7.439 7.124 7.147 784,002 -0.11(-1.45%)
Jul 26, 2007 7.413 7.423 7.081 7.252 1,315,906 -0.18(-2.39%)
Jul 25, 2007 7.653 7.774 7.351 7.429 2,377,888 -0.28(-3.58%)
Jul 24, 2007 7.817 7.935 7.653 7.705 778,826 -0.18(-2.33%)
Jul 23, 2007 8.014 8.099 7.781 7.889 717,324 -0.09(-1.07%)
Jul 20, 2007 8.185 8.185 7.899 7.975 608,325 -0.20(-2.49%)
Jul 19, 2007 8.221 8.264 8.168 8.178 466,443 -0.02(-0.24%)
Jul 18, 2007 8.204 8.214 8.014 8.198 564,786 -0.08(-0.95%)
Jul 17, 2007 8.273 8.398 8.247 8.277 952,373 -0.01(-0.12%)
Jul 16, 2007 8.283 8.408 8.270 8.287 249,663 -0.01(-0.08%)
Jul 13, 2007 8.313 8.336 8.234 8.293 416,510 -0.05(-0.59%)
Jul 12, 2007 8.277 8.434 8.188 8.342 457,309 +0.15(+1.80%)
Jul 11, 2007 8.277 8.313 8.145 8.195 322,126 -0.10(-1.19%)
Jul 10, 2007 8.500 8.520 8.293 8.293 587,012 -0.23(-2.66%)
Jul 09, 2007 8.562 8.645 8.494 8.520 689,009 -0.04(-0.50%)
Jul 06, 2007 8.645 8.645 8.556 8.562 240,833 +0.00(+0.04%)
Jul 05, 2007 8.618 8.658 8.510 8.559 918,881 -0.06(-0.72%)
Jul 03, 2007 8.651 8.651 8.523 8.622 199,425 -0.05(-0.57%)
Jul 02, 2007 8.490 8.697 8.398 8.671 436,605 +0.19(+2.29%)
Jun 29, 2007 8.668 8.668 8.474 8.477 505,415 -0.14(-1.68%)
Jun 28, 2007 8.612 8.697 8.559 8.622 660,693 -0.00(-0.04%)
Jun 27, 2007 8.448 8.638 8.444 8.625 272,498 +0.12(+1.43%)
Jun 26, 2007 8.471 8.540 8.385 8.503 415,597 +0.04(+0.50%)
Jun 25, 2007 8.585 8.628 8.451 8.461 698,143 -0.12(-1.45%)
Jun 22, 2007 8.494 8.668 8.461 8.585 904,267 +0.05(+0.58%)
Jun 21, 2007 8.737 8.832 8.346 8.536 1,131,399 -0.28(-3.17%)
Jun 20, 2007 9.101 9.108 8.799 8.815 521,856 -0.28(-3.03%)
Jun 19, 2007 9.032 9.095 8.983 9.091 238,093 +0.04(+0.47%)
Jun 18, 2007 9.085 9.131 8.996 9.049 401,896 -0.03(-0.29%)
Jun 15, 2007 9.065 9.075 8.986 9.075 2,884,216 +0.14(+1.58%)
Jun 14, 2007 8.950 9.029 8.924 8.934 299,595 -0.03(-0.29%)
Jun 13, 2007 8.934 9.029 8.904 8.960 281,023 +0.05(+0.52%)
Jun 12, 2007 9.006 9.049 8.848 8.914 524,901 -0.15(-1.70%)
Jun 11, 2007 9.085 9.118 8.986 9.068 351,963 -0.03(-0.32%)
Jun 08, 2007 9.039 9.108 9.026 9.098 376,016 +0.05(+0.54%)
Jun 07, 2007 9.081 9.114 9.049 9.049 2,208,908 -0.37(-3.97%)
Jun 06, 2007 9.305 9.433 9.214 9.423 609,238 +0.09(+0.91%)
Jun 05, 2007 9.476 9.531 9.298 9.338 447,566 -0.20(-2.13%)
Jun 04, 2007 9.472 9.594 9.436 9.541 491,105 +0.07(+0.69%)
Jun 01, 2007 9.344 9.515 9.292 9.476 312,383 +0.12(+1.26%)
May 31, 2007 9.574 9.607 9.357 9.357 275,238 -0.10(-1.08%)
May 30, 2007 9.226 9.617 9.148 9.459 689,617 +0.19(+2.06%)
May 29, 2007 9.252 9.301 9.154 9.269 1,066,548 +0.10(+1.07%)
May 25, 2007 9.196 9.265 9.081 9.170 180,548 -0.01(-0.07%)
May 24, 2007 9.347 9.403 9.104 9.177 340,394 -0.14(-1.55%)
May 23, 2007 9.374 9.518 9.298 9.321 218,302 +0.03(+0.32%)
May 22, 2007 9.262 9.331 9.196 9.292 372,058 +0.04(+0.46%)
May 21, 2007 8.966 9.328 8.966 9.249 393,094 +0.20(+2.21%)
May 18, 2007 9.111 9.111 8.740 9.049 1,016,006 -0.05(-0.58%)
May 17, 2007 9.344 9.393 9.081 9.101 310,556 -0.28(-2.94%)
May 16, 2007 9.150 9.390 9.150 9.377 302,944 +0.16(+1.78%)
May 15, 2007 9.492 9.623 9.213 9.213 369,623 -0.26(-2.71%)
May 14, 2007 9.689 9.689 9.423 9.469 353,181 -0.35(-3.61%)
May 11, 2007 9.765 9.853 9.705 9.824 405,550 +0.13(+1.32%)
May 10, 2007 9.827 9.837 9.643 9.696 491,714 -0.16(-1.63%)
May 09, 2007 9.679 9.857 9.638 9.857 398,242 +0.08(+0.77%)
May 08, 2007 9.935 10.11 9.679 9.781 386,064 -0.23(-2.30%)
May 07, 2007 10.13 10.25 9.958 10.01 358,966 -0.08(-0.75%)
May 04, 2007 10.06 10.14 10.02 10.09 209,168 -0.08(-0.74%)
May 03, 2007 10.18 10.25 10.11 10.16 208,255 -0.02(-0.16%)
May 02, 2007 10.14 10.26 10.10 10.18 130,920 +0.03(+0.29%)
May 01, 2007 10.19 10.38 10.07 10.15 243,269 +0.04(+0.36%)
Apr 30, 2007 10.39 10.49 10.09 10.11 302,944 -0.28(-2.65%)
Apr 27, 2007 10.42 10.50 10.31 10.39 142,490 -0.03(-0.28%)
Apr 26, 2007 10.36 10.55 10.31 10.42 275,847 +0.05(+0.44%)
Apr 25, 2007 10.43 10.48 10.35 10.37 89,208 +0.01(+0.06%)
Apr 24, 2007 10.52 10.52 10.34 10.37 217,085 -0.15(-1.41%)
Apr 23, 2007 10.40 10.53 10.40 10.51 149,493 +0.05(+0.50%)
Apr 20, 2007 10.51 10.53 10.42 10.46 225,610 +0.08(+0.79%)
Apr 19, 2007 10.29 10.42 10.24 10.38 281,632 +0.07(+0.64%)
Apr 18, 2007 10.43 10.53 10.29 10.31 255,143 -0.13(-1.23%)
Apr 17, 2007 10.37 10.50 10.32 10.44 311,165 +0.17(+1.66%)
Apr 16, 2007 10.24 10.32 10.23 10.27 272,802 +0.10(+0.94%)
Apr 13, 2007 10.04 10.23 10.02 10.18 283,763 +0.13(+1.31%)
Apr 12, 2007 9.952 10.06 9.784 10.04 129,702 +0.05(+0.53%)
Apr 11, 2007 10.11 10.21 9.922 9.991 202,470 -0.09(-0.88%)
Apr 10, 2007 9.939 10.10 9.919 10.08 529,772 +0.16(+1.62%)
Apr 09, 2007 9.834 9.939 9.742 9.919 576,965 +0.09(+0.87%)
Apr 05, 2007 9.811 9.875 9.811 9.834 138,228 +0.05(+0.47%)
Apr 04, 2007 9.804 9.850 9.715 9.788 303,553 -0.05(-0.50%)
Apr 03, 2007 10.00 10.00 9.811 9.837 350,137 -0.10(-0.96%)
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.