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 +0.04 (+0.30%)
Official Closing 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 (%)
Jul 31, 2012 1.785 1.799 1.785 1.795 148,463 -0.00(-0.19%)
Jul 30, 2012 1.809 1.809 1.782 1.799 91,930 +0.00(+0.00%)
Jul 27, 2012 1.782 1.799 1.782 1.799 53,404 +0.02(+0.93%)
Jul 26, 2012 1.799 1.799 1.769 1.782 196,917 -0.01(-0.74%)
Jul 25, 2012 1.799 1.799 1.765 1.795 46,430 +0.01(+0.75%)
Jul 24, 2012 1.782 1.795 1.769 1.782 211,162 +0.00(+0.19%)
Jul 23, 2012 1.755 1.789 1.755 1.779 160,706 +0.01(+0.56%)
Jul 20, 2012 1.782 1.785 1.759 1.769 105,722 -0.00(-0.19%)
Jul 19, 2012 1.775 1.782 1.759 1.772 163,915 +0.00(+0.00%)
Jul 18, 2012 1.749 1.785 1.749 1.772 67,904 +0.01(+0.38%)
Jul 17, 2012 1.779 1.785 1.765 1.765 50,543 -0.02(-1.12%)
Jul 16, 2012 1.765 1.792 1.752 1.785 200,106 +0.03(+1.71%)
Jul 13, 2012 1.749 1.765 1.722 1.755 64,395 +0.01(+0.77%)
Jul 12, 2012 1.739 1.752 1.719 1.742 161,432 -0.00(-0.19%)
Jul 11, 2012 1.779 1.782 1.736 1.745 166,191 -0.03(-1.69%)
Jul 10, 2012 1.799 1.799 1.762 1.775 184,026 -0.01(-0.56%)
Jul 09, 2012 1.799 1.799 1.772 1.785 121,891 -0.00(-0.19%)
Jul 06, 2012 1.765 1.799 1.765 1.789 27,865 -0.01(-0.37%)
Jul 05, 2012 1.799 1.805 1.792 1.795 69,099 -0.00(-0.19%)
Jul 03, 2012 1.795 1.805 1.772 1.799 234,207 +0.01(+0.37%)
Jul 02, 2012 1.789 1.795 1.772 1.792 170,958 +0.01(+0.56%)
Jun 29, 2012 1.805 1.805 1.775 1.782 202,198 -0.01(-0.37%)
Jun 28, 2012 1.779 1.799 1.722 1.789 181,508 +0.01(+0.75%)
Jun 27, 2012 1.729 1.785 1.725 1.775 247,872 +0.05(+2.90%)
Jun 26, 2012 1.712 1.729 1.699 1.725 343,349 +0.01(+0.78%)
Jun 25, 2012 1.685 1.772 1.685 1.712 219,556 +0.00(+0.20%)
Jun 22, 2012 1.685 1.779 1.685 1.709 519,627 +0.02(+1.18%)
Jun 21, 2012 1.705 1.715 1.689 1.689 307,503 -0.02(-0.98%)
Jun 20, 2012 1.672 1.719 1.669 1.705 213,243 +0.03(+1.59%)
Jun 19, 2012 1.665 1.715 1.665 1.679 321,814 +0.00(+0.20%)
Jun 18, 2012 1.695 1.729 1.665 1.675 383,835 -0.01(-0.40%)
Jun 15, 2012 1.749 1.765 1.662 1.682 892,655 -0.07(-3.81%)
Jun 14, 2012 1.749 1.755 1.749 1.749 380,149 -0.00(-0.19%)
Jun 13, 2012 1.735 1.765 1.735 1.752 277,581 +0.00(+0.19%)
Jun 12, 2012 1.769 1.779 1.749 1.749 771,204 -0.02(-1.13%)
Jun 11, 2012 1.799 1.799 1.765 1.769 355,831 -0.02(-1.12%)
Jun 08, 2012 1.775 1.792 1.775 1.789 692,708 +0.01(+0.75%)
Jun 07, 2012 1.779 1.805 1.772 1.775 5,728,931 -0.13(-6.66%)
Jun 06, 2012 1.949 2.022 1.882 1.902 547,006 -0.05(-2.39%)
Jun 05, 2012 1.989 2.049 1.929 1.949 249,205 -0.03(-1.68%)
Jun 04, 2012 1.995 2.012 1.965 1.982 218,202 +0.00(+0.17%)
Jun 01, 2012 2.035 2.079 1.959 1.979 135,737 -0.05(-2.62%)
May 31, 2012 1.969 2.032 1.959 2.032 88,859 +0.05(+2.52%)
May 30, 2012 2.029 2.029 1.962 1.982 140,916 -0.03(-1.49%)
May 29, 2012 1.992 2.027 1.972 2.012 137,415 +0.06(+3.25%)
May 25, 2012 1.952 1.965 1.942 1.949 38,670 +0.01(+0.69%)
May 24, 2012 1.969 1.972 1.905 1.935 128,136 -0.04(-1.86%)
May 23, 2012 2.052 2.052 1.942 1.972 94,686 -0.07(-3.43%)
May 22, 2012 2.015 2.089 1.999 2.042 122,387 +0.04(+2.17%)
May 21, 2012 1.959 2.015 1.895 1.999 194,930 +0.06(+2.92%)
May 18, 2012 2.032 2.035 1.915 1.942 135,611 -0.08(-4.19%)
May 17, 2012 2.043 2.083 2.010 2.027 144,841 -0.03(-1.44%)
May 16, 2012 2.195 2.195 2.047 2.057 186,431 -0.07(-3.25%)
May 15, 2012 2.080 2.159 2.072 2.126 206,960 +0.05(+2.22%)
May 14, 2012 2.027 2.080 2.007 2.080 212,805 +0.04(+2.10%)
May 11, 2012 2.007 2.040 1.994 2.037 179,921 +0.01(+0.32%)
May 10, 2012 2.040 2.040 2.007 2.030 152,038 -0.00(-0.16%)
May 09, 2012 2.047 2.063 1.991 2.033 191,452 -0.01(-0.64%)
May 08, 2012 2.057 2.060 1.988 2.047 164,717 -0.01(-0.48%)
May 07, 2012 1.931 2.066 1.931 2.057 929,836 +0.14(+7.20%)
May 04, 2012 1.958 1.981 1.807 1.918 580,331 +0.05(+2.82%)
May 03, 2012 1.859 1.872 1.810 1.866 109,098 -0.00(-0.18%)
May 02, 2012 1.859 1.905 1.843 1.869 130,435 +0.01(+0.53%)
May 01, 2012 1.833 1.892 1.833 1.859 89,258 +0.01(+0.71%)
Apr 30, 2012 1.905 1.915 1.816 1.846 66,319 -0.05(-2.43%)
Apr 27, 2012 1.922 1.925 1.892 1.892 56,363 -0.02(-0.86%)
Apr 26, 2012 1.859 1.908 1.856 1.908 45,565 +0.04(+1.93%)
Apr 25, 2012 1.843 1.882 1.790 1.872 141,619 +0.04(+2.15%)
Apr 24, 2012 1.810 1.836 1.797 1.833 38,724 +0.01(+0.54%)
Apr 23, 2012 1.806 1.833 1.766 1.823 74,780 +0.01(+0.36%)
Apr 20, 2012 1.876 1.876 1.816 1.816 66,836 -0.04(-2.13%)
Apr 19, 2012 1.839 1.895 1.826 1.856 68,650 +0.00(+0.18%)
Apr 18, 2012 1.849 1.915 1.829 1.853 76,005 -0.01(-0.71%)
Apr 17, 2012 1.839 1.872 1.826 1.866 55,868 +0.04(+2.35%)
Apr 16, 2012 1.826 1.843 1.816 1.823 53,069 -0.01(-0.36%)
Apr 13, 2012 1.820 1.838 1.770 1.829 43,216 +0.02(+1.09%)
Apr 12, 2012 1.770 1.823 1.768 1.810 79,460 +0.03(+1.48%)
Apr 11, 2012 1.698 1.793 1.681 1.783 116,480 +0.10(+6.07%)
Apr 10, 2012 1.675 1.701 1.675 1.681 116,522 +0.00(+0.00%)
Apr 09, 2012 1.655 1.685 1.652 1.681 64,000 -0.00(-0.20%)
Apr 05, 2012 1.708 1.708 1.672 1.685 155,502 -0.04(-2.29%)
Apr 04, 2012 1.770 1.774 1.695 1.724 152,855 -0.07(-3.85%)
Apr 03, 2012 1.813 1.826 1.780 1.793 77,537 -0.04(-1.98%)
Apr 02, 2012 1.843 1.843 1.820 1.829 40,599 -0.01(-0.54%)
Mar 30, 2012 1.843 1.849 1.813 1.839 86,362 -0.01(-0.53%)
Mar 29, 2012 1.922 1.922 1.833 1.849 153,560 -0.07(-3.44%)
Mar 28, 2012 1.882 1.948 1.882 1.915 143,853 +0.03(+1.75%)
Mar 27, 2012 1.938 1.955 1.882 1.882 111,125 -0.04(-2.22%)
Mar 26, 2012 1.872 1.938 1.868 1.925 237,929 +0.08(+4.09%)
Mar 23, 2012 1.856 1.876 1.816 1.849 127,554 +0.01(+0.54%)
Mar 22, 2012 1.839 1.853 1.790 1.839 117,534 +0.01(+0.36%)
Mar 21, 2012 1.839 1.864 1.833 1.833 211,583 -0.03(-1.42%)
Mar 20, 2012 1.741 1.866 1.741 1.859 249,535 +0.10(+5.41%)
Mar 19, 2012 1.744 1.777 1.744 1.764 186,218 +0.01(+0.75%)
Mar 16, 2012 1.783 1.787 1.731 1.751 394,204 -0.02(-0.93%)
Mar 15, 2012 1.760 1.790 1.744 1.767 360,287 +0.00(+0.19%)
Mar 14, 2012 1.737 1.806 1.737 1.764 131,900 +0.01(+0.56%)
Mar 13, 2012 1.751 1.778 1.747 1.754 186,088 -0.00(-0.19%)
Mar 12, 2012 1.760 1.793 1.754 1.757 113,787 -0.00(-0.19%)
Mar 09, 2012 1.757 1.760 1.751 1.760 126,785 +0.00(+0.00%)
Mar 08, 2012 1.718 1.777 1.714 1.760 340,481 +0.04(+2.10%)
Mar 07, 2012 1.622 1.724 1.619 1.724 230,945 +0.10(+6.07%)
Mar 06, 2012 1.619 1.665 1.612 1.625 201,706 -0.01(-0.60%)
Mar 05, 2012 1.629 1.645 1.616 1.635 220,658 +0.02(+1.28%)
Mar 02, 2012 1.560 1.616 1.560 1.615 502,703 +0.05(+3.31%)
Mar 01, 2012 1.560 1.579 1.546 1.563 84,791 -0.02(-1.04%)
Feb 29, 2012 1.530 1.579 1.517 1.579 361,266 +0.05(+3.23%)
Feb 28, 2012 1.556 1.556 1.507 1.530 110,557 -0.03(-1.69%)
Feb 27, 2012 1.573 1.573 1.540 1.556 97,358 -0.01(-0.84%)
Feb 24, 2012 1.583 1.583 1.546 1.570 216,929 +0.00(+0.00%)
Feb 23, 2012 1.540 1.570 1.530 1.570 57,071 +0.03(+1.71%)
Feb 22, 2012 1.553 1.553 1.500 1.543 160,210 +0.00(+0.21%)
Feb 21, 2012 1.553 1.561 1.507 1.540 83,931 -0.03(-1.89%)
Feb 17, 2012 1.589 1.593 1.543 1.570 56,679 -0.02(-1.04%)
Feb 16, 2012 1.609 1.612 1.566 1.586 48,100 -0.01(-0.62%)
Feb 15, 2012 1.550 1.596 1.550 1.596 109,888 +0.06(+3.63%)
Feb 14, 2012 1.523 1.560 1.514 1.540 162,997 +0.01(+0.86%)
Feb 13, 2012 1.494 1.527 1.494 1.527 89,550 +0.03(+2.20%)
Feb 10, 2012 1.500 1.514 1.481 1.494 177,569 -0.02(-1.09%)
Feb 09, 2012 1.504 1.520 1.487 1.510 174,019 +0.01(+0.44%)
Feb 08, 2012 1.461 1.507 1.461 1.504 143,340 +0.03(+1.78%)
Feb 07, 2012 1.448 1.494 1.448 1.477 206,441 +0.02(+1.35%)
Feb 06, 2012 1.415 1.477 1.398 1.458 369,167 +0.05(+3.50%)
Feb 03, 2012 1.405 1.418 1.372 1.408 265,117 +0.02(+1.18%)
Feb 02, 2012 1.389 1.405 1.366 1.392 147,822 +0.02(+1.44%)
Feb 01, 2012 1.405 1.405 1.369 1.372 99,193 -0.02(-1.65%)
Jan 31, 2012 1.415 1.415 1.382 1.395 79,634 -0.01(-0.47%)
Jan 30, 2012 1.389 1.431 1.379 1.402 150,825 +0.02(+1.19%)
Jan 27, 2012 1.382 1.408 1.382 1.385 107,454 -0.00(-0.24%)
Jan 26, 2012 1.395 1.412 1.385 1.389 80,536 -0.01(-0.71%)
Jan 25, 2012 1.382 1.415 1.382 1.398 68,410 +0.00(+0.24%)
Jan 24, 2012 1.402 1.428 1.389 1.395 70,404 +0.00(+0.24%)
Jan 23, 2012 1.389 1.428 1.389 1.392 70,003 -0.01(-0.94%)
Jan 20, 2012 1.398 1.438 1.336 1.405 188,249 +0.01(+0.47%)
Jan 19, 2012 1.362 1.415 1.362 1.398 91,045 +0.03(+1.92%)
Jan 18, 2012 1.356 1.471 1.346 1.372 176,478 +0.02(+1.46%)
Jan 17, 2012 1.352 1.389 1.352 1.352 87,517 +0.00(+0.00%)
Jan 13, 2012 1.356 1.356 1.333 1.352 105,539 -0.00(-0.24%)
Jan 12, 2012 1.293 1.362 1.293 1.356 204,575 +0.06(+4.83%)
Jan 11, 2012 1.240 1.310 1.231 1.293 184,754 +0.06(+4.80%)
Jan 10, 2012 1.231 1.247 1.217 1.234 114,495 +0.01(+0.81%)
Jan 09, 2012 1.185 1.244 1.185 1.224 158,590 +0.04(+3.33%)
Jan 06, 2012 1.158 1.194 1.129 1.185 147,178 +0.04(+3.15%)
Jan 05, 2012 1.148 1.168 1.135 1.148 77,962 +0.00(+0.29%)
Jan 04, 2012 1.142 1.185 1.102 1.145 185,465 -0.01(-1.14%)
Dec 30, 2011 1.185 1.191 1.158 1.158 211,893 -0.03(-2.22%)
Dec 29, 2011 1.168 1.191 1.158 1.185 87,851 +0.01(+0.56%)
Dec 28, 2011 1.208 1.214 1.172 1.178 74,190 -0.04(-3.50%)
Dec 27, 2011 1.165 1.231 1.165 1.221 133,897 +0.04(+3.06%)
Dec 23, 2011 1.165 1.201 1.165 1.185 138,729 +0.05(+4.35%)
Dec 21, 2011 1.122 1.148 1.119 1.135 177,694 +0.01(+1.17%)
Dec 20, 2011 1.122 1.145 1.089 1.122 97,406 +0.02(+1.49%)
Dec 19, 2011 1.148 1.171 1.092 1.106 104,241 -0.05(-4.00%)
Dec 16, 2011 1.063 1.175 1.063 1.152 396,805 +0.10(+9.37%)
Dec 15, 2011 1.079 1.079 1.053 1.053 110,718 -0.02(-1.54%)
Dec 14, 2011 1.083 1.096 1.060 1.069 81,269 -0.03(-2.69%)
Dec 13, 2011 1.145 1.145 1.083 1.099 78,470 -0.03(-2.62%)
Dec 12, 2011 1.089 1.138 1.066 1.129 75,747 +0.04(+3.94%)
Dec 09, 2011 1.063 1.102 1.053 1.086 34,794 +0.03(+3.12%)
Dec 08, 2011 1.069 1.096 1.053 1.053 81,475 -0.04(-3.32%)
Dec 07, 2011 1.089 1.092 1.053 1.089 96,273 -0.01(-0.60%)
Dec 06, 2011 1.099 1.102 1.086 1.096 46,674 -0.01(-0.89%)
Dec 05, 2011 1.152 1.152 1.089 1.106 324,957 -0.05(-4.00%)
Dec 02, 2011 1.145 1.152 1.125 1.152 145,367 +0.02(+1.45%)
Dec 01, 2011 1.125 1.152 1.109 1.135 140,753 +0.00(+0.00%)
Nov 30, 2011 1.106 1.152 1.099 1.135 274,222 +0.04(+3.29%)
Nov 29, 2011 1.152 1.152 1.099 1.099 177,253 -0.05(-4.30%)
Nov 28, 2011 1.178 1.178 1.115 1.148 97,640 -0.01(-0.80%)
Nov 25, 2011 1.158 1.165 1.155 1.158 43,155 -0.01(-0.62%)
Nov 23, 2011 1.186 1.194 1.165 1.165 76,956 -0.02(-1.94%)
Nov 22, 2011 1.185 1.207 1.185 1.188 41,028 +0.01(+1.12%)
Nov 21, 2011 1.171 1.188 1.171 1.175 46,155 -0.01(-0.83%)
Nov 18, 2011 1.185 1.201 1.178 1.185 64,046 +0.00(+0.00%)
Nov 17, 2011 1.224 1.224 1.185 1.185 54,172 -0.04(-2.97%)
Nov 16, 2011 1.217 1.231 1.188 1.221 178,001 +0.00(+0.27%)
Nov 15, 2011 1.211 1.227 1.205 1.217 59,314 +0.00(+0.00%)
Nov 14, 2011 1.217 1.227 1.198 1.217 36,703 +0.01(+0.82%)
Nov 11, 2011 1.214 1.217 1.194 1.208 114,346 +0.00(+0.27%)
Nov 10, 2011 1.231 1.247 1.195 1.204 96,264 -0.01(-0.81%)
Nov 09, 2011 1.250 1.267 1.201 1.214 104,512 -0.06(-4.90%)
Nov 08, 2011 1.300 1.323 1.257 1.277 153,432 -0.03(-2.51%)
Nov 07, 2011 1.168 1.326 1.168 1.310 220,542 +0.14(+12.11%)
Nov 04, 2011 1.135 1.168 1.129 1.168 196,454 +0.03(+2.31%)
Nov 03, 2011 1.188 1.188 1.102 1.142 231,820 -0.04(-3.34%)
Nov 02, 2011 1.168 1.181 1.148 1.181 92,304 +0.03(+2.57%)
Nov 01, 2011 1.155 1.178 1.152 1.152 107,241 -0.04(-3.05%)
Oct 31, 2011 1.204 1.224 1.188 1.188 42,988 -0.03(-2.43%)
Oct 28, 2011 1.168 1.227 1.158 1.217 145,926 +0.04(+3.64%)
Oct 27, 2011 1.198 1.224 1.168 1.175 210,431 +0.00(+0.00%)
Oct 26, 2011 1.185 1.185 1.155 1.175 151,217 -0.01(-1.11%)
Oct 25, 2011 1.175 1.211 1.152 1.188 154,858 +0.01(+0.56%)
Oct 24, 2011 1.156 1.194 1.156 1.181 149,707 +0.03(+2.28%)
Oct 21, 2011 1.106 1.162 1.106 1.155 117,565 +0.05(+4.78%)
Oct 20, 2011 1.096 1.112 1.089 1.102 132,836 -0.00(-0.30%)
Oct 19, 2011 1.092 1.106 1.086 1.106 81,180 +0.01(+0.60%)
Oct 18, 2011 1.079 1.112 1.073 1.099 253,271 +0.02(+1.83%)
Oct 17, 2011 1.076 1.089 1.073 1.079 149,822 +0.01(+0.61%)
Oct 14, 2011 1.102 1.119 1.073 1.073 179,517 -0.03(-2.69%)
Oct 13, 2011 1.076 1.106 1.076 1.102 137,988 +0.02(+1.51%)
Oct 12, 2011 1.083 1.102 1.069 1.086 159,432 -0.01(-0.60%)
Oct 11, 2011 1.066 1.102 1.053 1.092 146,868 +0.02(+1.53%)
Oct 10, 2011 1.069 1.083 1.050 1.076 282,537 +0.02(+1.55%)
Oct 07, 2011 1.089 1.109 1.056 1.060 257,680 -0.04(-3.59%)
Oct 06, 2011 1.083 1.112 1.083 1.099 136,018 +0.00(+0.30%)
Oct 05, 2011 1.122 1.125 1.069 1.096 272,897 -0.03(-2.63%)
Oct 04, 2011 1.155 1.159 1.089 1.125 445,577 -0.03(-2.56%)
Oct 03, 2011 1.217 1.244 1.155 1.155 1,052,060 -0.09(-7.14%)
Sep 30, 2011 1.217 1.244 1.217 1.244 151,001 +0.01(+1.07%)
Sep 29, 2011 1.240 1.250 1.217 1.231 339,506 +0.01(+0.54%)
Sep 28, 2011 1.237 1.240 1.214 1.224 466,039 -0.02(-1.33%)
Sep 27, 2011 1.270 1.273 1.234 1.240 76,907 -0.01(-0.53%)
Sep 26, 2011 1.290 1.290 1.247 1.247 101,688 -0.03(-2.07%)
Sep 23, 2011 1.234 1.283 1.234 1.273 172,339 +0.03(+2.38%)
Sep 22, 2011 1.280 1.313 1.240 1.244 501,217 -0.08(-5.74%)
Sep 21, 2011 1.306 1.335 1.306 1.319 57,257 +0.01(+0.50%)
Sep 20, 2011 1.313 1.326 1.306 1.313 73,002 -0.00(-0.25%)
Sep 19, 2011 1.303 1.333 1.283 1.316 82,709 +0.00(+0.25%)
Sep 16, 2011 1.329 1.356 1.313 1.313 125,518 -0.02(-1.72%)
Sep 15, 2011 1.389 1.393 1.316 1.336 184,447 -0.04(-3.10%)
Sep 14, 2011 1.375 1.398 1.339 1.379 109,359 +0.01(+0.48%)
Sep 13, 2011 1.356 1.375 1.333 1.372 51,361 +0.02(+1.46%)
Sep 12, 2011 1.342 1.362 1.313 1.352 140,592 -0.03(-1.91%)
Sep 09, 2011 1.371 1.392 1.329 1.379 134,016 +0.00(+0.00%)
Sep 08, 2011 1.375 1.389 1.375 1.379 66,960 +0.01(+0.72%)
Sep 07, 2011 1.346 1.382 1.310 1.369 150,032 +0.04(+3.23%)
Sep 06, 2011 1.293 1.339 1.293 1.326 109,630 +0.00(+0.25%)
Sep 02, 2011 1.303 1.352 1.300 1.323 153,205 +0.01(+0.50%)
Sep 01, 2011 1.336 1.336 1.316 1.316 44,134 -0.03(-2.20%)
Aug 31, 2011 1.342 1.404 1.342 1.346 108,843 -0.01(-0.49%)
Aug 30, 2011 1.283 1.372 1.217 1.352 187,574 +0.06(+4.31%)
Aug 29, 2011 1.254 1.303 1.237 1.296 231,045 +0.06(+4.51%)
Aug 26, 2011 1.234 1.257 1.208 1.240 263,898 -0.01(-0.79%)
Aug 25, 2011 1.320 1.320 1.237 1.250 259,303 -0.07(-5.24%)
Aug 24, 2011 1.303 1.333 1.290 1.319 209,070 +0.00(+0.25%)
Aug 23, 2011 1.214 1.346 1.201 1.316 240,543 +0.10(+7.82%)
Aug 22, 2011 1.208 1.223 1.201 1.221 190,352 +0.02(+1.37%)
Aug 19, 2011 1.234 1.250 1.201 1.204 438,657 -0.05(-3.68%)
Aug 18, 2011 1.283 1.283 1.201 1.250 398,173 -0.06(-4.52%)
Aug 17, 2011 1.290 1.323 1.287 1.310 152,120 +0.01(+1.02%)
Aug 16, 2011 1.296 1.313 1.273 1.296 132,101 -0.01(-0.76%)
Aug 15, 2011 1.296 1.316 1.280 1.306 137,033 +0.02(+1.79%)
Aug 12, 2011 1.277 1.316 1.234 1.283 90,571 +0.01(+0.52%)
Aug 11, 2011 1.231 1.283 1.201 1.277 380,284 +0.04(+3.19%)
Aug 10, 2011 1.227 1.260 1.208 1.237 123,917 -0.01(-0.53%)
Aug 09, 2011 1.306 1.277 1.175 1.244 257,893 +0.01(+0.53%)
Aug 08, 2011 1.306 1.313 1.227 1.237 755,354 -0.10(-7.39%)
Aug 05, 2011 1.329 1.392 1.300 1.336 830,630 -0.06(-4.47%)
Aug 04, 2011 1.431 1.474 1.382 1.398 176,451 -0.04(-2.52%)
Aug 03, 2011 1.412 1.639 1.390 1.435 174,618 +0.01(+0.69%)
Aug 02, 2011 1.398 1.448 1.395 1.425 124,710 +0.02(+1.17%)
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.