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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 6.044 6.060 5.980 6.039 2,241,965 +0.00(+0.00%)
Jul 30, 2018 6.028 6.089 5.964 6.039 3,380,751 +0.11(+1.88%)
Jul 27, 2018 5.943 5.943 5.885 5.927 1,962,369 -0.01(-0.18%)
Jul 26, 2018 5.938 5.948 5.900 5.938 1,195,117 +0.01(+0.09%)
Jul 25, 2018 5.879 5.964 5.872 5.932 1,788,185 +0.05(+0.81%)
Jul 24, 2018 5.906 5.938 5.863 5.885 2,747,010 -0.10(-1.69%)
Jul 23, 2018 6.007 6.054 5.938 5.985 2,569,213 +0.02(+0.36%)
Jul 20, 2018 5.948 5.991 5.943 5.964 1,674,773 +0.01(+0.18%)
Jul 19, 2018 5.954 5.980 5.916 5.954 2,620,029 -0.01(-0.09%)
Jul 18, 2018 6.161 6.171 5.938 5.959 7,071,524 -0.24(-3.94%)
Jul 17, 2018 5.885 6.224 5.831 6.203 16,690,210 +0.41(+7.16%)
Jul 16, 2018 5.789 5.810 5.762 5.789 2,050,804 +0.01(+0.09%)
Jul 13, 2018 5.815 5.821 5.768 5.784 1,665,301 -0.03(-0.46%)
Jul 12, 2018 5.815 5.842 5.789 5.810 1,825,395 +0.00(+0.00%)
Jul 11, 2018 5.741 5.815 5.741 5.810 3,720,714 +0.07(+1.30%)
Jul 10, 2018 5.762 5.782 5.725 5.736 1,872,927 -0.03(-0.46%)
Jul 09, 2018 5.810 5.831 5.746 5.762 5,329,219 +0.00(+0.00%)
Jul 06, 2018 5.672 5.805 5.672 5.762 5,462,735 +0.10(+1.78%)
Jul 05, 2018 5.635 5.661 5.614 5.661 1,225,539 +0.04(+0.66%)
Jul 03, 2018 5.624 5.624 5.624 0 +0.02(+0.38%)
Jul 02, 2018 5.539 5.640 5.539 5.603 2,345,500 +0.06(+1.15%)
Jun 29, 2018 5.518 5.539 4,284,403 -0.01(-0.19%)
Jun 28, 2018 5.417 5.667 5.417 5.550 17,132,512 +0.20(+3.77%)
Jun 27, 2018 5.391 5.396 5.332 5.348 1,403,192 -0.04(-0.69%)
Jun 26, 2018 5.364 5.401 5.337 5.385 1,316,693 +0.02(+0.40%)
Jun 25, 2018 5.322 5.407 5.322 5.364 1,480,069 +0.04(+0.80%)
Jun 22, 2018 5.364 5.391 5.290 5.322 10,653,980 -0.03(-0.60%)
Jun 21, 2018 5.385 5.417 5.348 5.353 1,528,620 -0.03(-0.49%)
Jun 20, 2018 5.364 5.404 5.353 5.380 2,053,259 +0.03(+0.60%)
Jun 19, 2018 5.422 5.438 5.327 5.348 2,199,356 -0.07(-1.37%)
Jun 18, 2018 5.284 5.454 5.284 5.422 3,573,346 +0.14(+2.72%)
Jun 15, 2018 5.311 5.263 5.279 7,143,901 -0.03(-0.60%)
Jun 14, 2018 5.284 5.364 5.263 5.311 2,927,698 +0.03(+0.60%)
Jun 13, 2018 5.279 5.337 5.258 5.279 3,930,241 +0.03(+0.51%)
Jun 12, 2018 5.178 5.258 5.173 5.253 2,636,306 +0.07(+1.33%)
Jun 11, 2018 5.083 5.194 5.083 5.183 3,397,763 +0.12(+2.31%)
Jun 08, 2018 5.056 5.093 5.051 5.067 1,194,096 +0.02(+0.42%)
Jun 07, 2018 5.045 5.077 5.037 5.045 2,150,333 +0.01(+0.11%)
Jun 06, 2018 5.040 5.040 1,564,800 +0.08(+1.72%)
Jun 05, 2018 5.014 5.019 4.921 4.955 1,382,474 -0.04(-0.85%)
Jun 04, 2018 5.029 5.045 4.992 4.998 1,190,799 -0.02(-0.32%)
Jun 01, 2018 5.088 5.098 5.014 5.014 10,278,223 -0.06(-1.26%)
May 31, 2018 5.061 5.088 5.024 5.077 1,859,946 +0.02(+0.31%)
May 30, 2018 5.077 5.093 5.045 5.061 975,031 +0.00(+0.00%)
May 29, 2018 5.014 5.077 5.014 5.061 2,168,473 +0.05(+0.95%)
May 25, 2018 5.014 5.014 5.014 0 -0.02(-0.32%)
May 24, 2018 5.019 5.040 5.008 5.029 1,277,948 +0.02(+0.32%)
May 23, 2018 4.992 5.014 4.976 5.014 952,323 -0.01(-0.11%)
May 22, 2018 4.982 5.029 4.966 5.019 2,267,764 +0.05(+1.07%)
May 21, 2018 4.923 4.976 4.915 4.966 1,881,758 +0.05(+0.97%)
May 18, 2018 4.918 4.937 4.902 4.918 1,130,921 +0.02(+0.33%)
May 17, 2018 4.849 4.929 4.849 4.902 2,203,858 +0.06(+1.21%)
May 16, 2018 4.780 4.867 4.740 4.844 9,575,570 -0.11(-2.25%)
May 15, 2018 4.929 4.971 4.913 4.955 1,632,416 +0.03(+0.54%)
May 14, 2018 4.939 4.986 4.923 4.929 1,823,331 +0.04(+0.87%)
May 11, 2018 4.886 4.902 4.865 4.886 1,503,069 +0.01(+0.21%)
May 10, 2018 4.912 4.912 4.865 4.876 1,709,536 -0.02(-0.42%)
May 09, 2018 4.896 4.914 4.876 4.896 1,292,218 +0.03(+0.64%)
May 08, 2018 4.860 4.881 4.840 4.865 2,116,632 +0.01(+0.21%)
May 07, 2018 4.741 4.855 4.741 4.855 3,800,166 +0.12(+2.51%)
May 04, 2018 4.550 4.746 4.524 4.736 3,863,081 +0.20(+4.33%)
May 03, 2018 4.534 4.540 4.498 4.540 1,035,040 +0.01(+0.11%)
May 02, 2018 4.509 4.540 4.498 4.534 733,676 +0.02(+0.46%)
May 01, 2018 4.524 4.534 4.488 4.514 525,834 -0.02(-0.34%)
Apr 30, 2018 4.550 4.553 4.509 4.529 714,018 -0.01(-0.23%)
Apr 27, 2018 4.503 4.550 4.501 4.540 781,945 +0.04(+0.80%)
Apr 26, 2018 4.483 4.519 4.459 4.503 738,428 +0.03(+0.69%)
Apr 25, 2018 4.472 4.483 4.441 4.472 528,863 +0.00(+0.00%)
Apr 24, 2018 4.509 4.509 4.462 4.472 616,281 -0.03(-0.69%)
Apr 23, 2018 4.483 4.524 4.462 4.503 702,766 +0.03(+0.69%)
Apr 20, 2018 4.462 4.488 4.447 4.472 557,507 +0.02(+0.46%)
Apr 19, 2018 4.472 4.483 4.447 4.452 509,671 -0.03(-0.58%)
Apr 18, 2018 4.488 4.503 4.475 4.478 488,246 -0.02(-0.46%)
Apr 17, 2018 4.498 4.503 4.467 4.498 537,212 +0.03(+0.58%)
Apr 16, 2018 4.447 4.488 4.441 4.472 479,467 +0.03(+0.58%)
Apr 13, 2018 4.498 4.503 4.436 4.447 1,066,229 -0.06(-1.26%)
Apr 12, 2018 4.493 4.519 4.478 4.503 438,546 +0.03(+0.58%)
Apr 11, 2018 4.503 4.516 4.470 4.478 730,059 -0.02(-0.46%)
Apr 10, 2018 4.545 4.547 4.493 4.498 916,179 -0.02(-0.34%)
Apr 09, 2018 4.519 4.558 4.514 4.514 546,189 +0.00(+0.00%)
Apr 06, 2018 4.534 4.550 4.503 4.514 716,277 -0.02(-0.46%)
Apr 05, 2018 4.540 4.555 4.524 4.534 942,417 -0.01(-0.23%)
Apr 04, 2018 4.514 4.555 4.509 4.545 974,298 +0.01(+0.23%)
Apr 03, 2018 4.524 4.537 4.506 4.534 1,294,891 +0.04(+0.80%)
Apr 02, 2018 4.555 4.565 4.483 4.498 980,393 -0.06(-1.36%)
Mar 29, 2018 4.560 4.560 4.560 0 +0.04(+0.80%)
Mar 28, 2018 4.534 4.550 4.498 4.524 664,200 +0.01(+0.11%)
Mar 27, 2018 4.534 4.550 4.503 4.519 727,245 -0.01(-0.23%)
Mar 26, 2018 4.550 4.571 4.514 4.529 936,646 +0.00(+0.00%)
Mar 23, 2018 4.571 4.586 4.519 4.529 1,251,359 -0.03(-0.57%)
Mar 22, 2018 4.586 4.607 4.545 4.555 1,165,619 -0.04(-0.79%)
Mar 21, 2018 4.576 4.628 4.571 4.591 851,612 +0.02(+0.45%)
Mar 20, 2018 4.560 4.591 4.553 4.571 593,819 +0.01(+0.11%)
Mar 19, 2018 4.591 4.597 4.545 4.565 1,452,971 -0.03(-0.56%)
Mar 16, 2018 4.576 4.607 4.560 4.591 905,729 +0.03(+0.57%)
Mar 15, 2018 4.576 4.581 4.537 4.565 671,731 +0.00(+0.00%)
Mar 14, 2018 4.555 4.589 4.545 4.565 1,293,682 +0.03(+0.68%)
Mar 13, 2018 4.591 4.617 4.529 4.534 1,314,104 -0.04(-0.90%)
Mar 12, 2018 4.524 4.581 4.514 4.576 2,216,610 +0.06(+1.26%)
Mar 09, 2018 4.478 4.529 4.462 4.519 1,849,774 +0.05(+1.16%)
Mar 08, 2018 4.395 4.478 4.395 4.467 1,359,746 +0.07(+1.65%)
Mar 07, 2018 4.441 4.374 4.395 3,978,668 +0.01(+0.12%)
Mar 06, 2018 4.364 4.395 4.342 4.390 1,432,455 +0.03(+0.69%)
Mar 05, 2018 4.324 4.395 4.324 4.359 2,524,215 +0.04(+0.93%)
Mar 02, 2018 4.349 4.380 4.309 4.319 2,289,481 -0.05(-1.04%)
Mar 01, 2018 4.339 4.372 4.324 4.364 1,262,809 +0.05(+1.05%)
Feb 28, 2018 4.339 4.364 4.319 4.319 1,692,609 -0.01(-0.12%)
Feb 27, 2018 4.359 4.370 4.309 4.324 1,484,692 -0.04(-0.81%)
Feb 26, 2018 4.334 4.390 4.314 4.359 2,968,842 +0.07(+1.53%)
Feb 23, 2018 4.314 4.390 4.230 4.294 1,784,927 +0.10(+2.41%)
Feb 22, 2018 4.259 4.259 4.188 4.193 1,068,504 -0.05(-1.19%)
Feb 21, 2018 4.233 4.274 4.218 4.243 867,334 +0.01(+0.24%)
Feb 20, 2018 4.253 4.262 4.188 4.233 914,567 -0.02(-0.47%)
Feb 16, 2018 4.253 4.253 4.253 0 +0.07(+1.57%)
Feb 15, 2018 4.183 4.198 4.153 4.188 571,953 +0.02(+0.48%)
Feb 14, 2018 4.137 4.185 4.127 4.168 730,696 +0.01(+0.12%)
Feb 13, 2018 4.082 4.178 4.082 4.163 833,358 +0.07(+1.60%)
Feb 12, 2018 4.077 4.102 4.011 4.097 834,283 +0.03(+0.74%)
Feb 09, 2018 4.057 4.082 4.026 4.067 1,019,067 +0.02(+0.50%)
Feb 08, 2018 4.067 4.084 4.042 4.047 801,520 -0.02(-0.50%)
Feb 07, 2018 4.062 4.077 4.042 4.067 580,449 +0.00(+0.00%)
Feb 06, 2018 4.016 4.087 4.006 4.067 1,546,282 +0.03(+0.62%)
Feb 05, 2018 4.067 4.069 3.981 4.042 1,388,706 -0.04(-0.87%)
Feb 02, 2018 4.082 4.107 4.072 4.077 948,608 -0.01(-0.12%)
Feb 01, 2018 4.112 4.137 4.072 4.082 786,200 -0.03(-0.74%)
Jan 31, 2018 4.137 4.162 4.087 4.112 1,318,568 -0.03(-0.73%)
Jan 30, 2018 4.193 4.208 4.132 4.142 1,696,950 -0.07(-1.56%)
Jan 29, 2018 4.274 4.274 4.193 4.208 1,027,104 -0.07(-1.53%)
Jan 26, 2018 4.314 4.319 4.264 4.274 517,561 -0.05(-1.05%)
Jan 25, 2018 4.304 4.319 4.289 4.319 412,967 +0.03(+0.59%)
Jan 24, 2018 4.304 4.314 4.279 4.294 695,890 +0.01(+0.12%)
Jan 23, 2018 4.223 4.299 4.223 4.289 474,145 +0.06(+1.31%)
Jan 22, 2018 4.243 4.259 4.233 4.233 714,157 -0.03(-0.59%)
Jan 19, 2018 4.238 4.259 4.223 4.259 1,182,803 +0.02(+0.48%)
Jan 18, 2018 4.274 4.276 4.228 4.238 1,449,888 -0.05(-1.06%)
Jan 17, 2018 4.284 4.304 4.259 4.284 517,781 +0.03(+0.59%)
Jan 16, 2018 4.289 4.312 4.259 4.259 914,638 -0.04(-0.82%)
Jan 12, 2018 4.294 4.294 4.294 0 -0.04(-0.82%)
Jan 11, 2018 4.299 4.334 4.279 4.329 610,267 +0.04(+0.94%)
Jan 10, 2018 4.289 997,492 -0.03(-0.70%)
Jan 09, 2018 4.359 4.364 4.314 4.319 1,420,835 -0.05(-1.15%)
Jan 08, 2018 4.319 4.380 4.309 4.370 874,457 +0.05(+1.17%)
Jan 05, 2018 4.329 4.334 4.299 4.319 572,060 +0.01(+0.12%)
Jan 04, 2018 4.324 4.370 4.299 4.314 732,094 -0.01(-0.23%)
Jan 03, 2018 4.370 4.430 4.314 4.324 1,714,914 -0.04(-0.81%)
Jan 02, 2018 4.359 4.364 4.329 4.359 888,183 +0.00(+0.00%)
Dec 29, 2017 4.359 4.359 4.359 0 -0.05(-1.03%)
Dec 28, 2017 4.364 4.410 4.354 4.405 510,327 +0.04(+0.92%)
Dec 27, 2017 4.359 4.380 4.334 4.364 627,203 +0.03(+0.58%)
Dec 26, 2017 4.359 4.385 4.334 4.339 509,302 -0.02(-0.46%)
Dec 22, 2017 4.370 4.445 4.359 4.359 873,047 +0.00(+0.00%)
Dec 21, 2017 4.364 4.405 4.344 4.359 847,944 -0.01(-0.12%)
Dec 20, 2017 4.319 4.390 4.317 4.364 862,743 +0.07(+1.53%)
Dec 19, 2017 4.370 4.410 4.299 4.299 1,527,520 -0.09(-1.96%)
Dec 18, 2017 4.440 4.460 4.364 4.385 1,133,479 -0.01(-0.23%)
Dec 15, 2017 4.344 4.415 4.344 4.395 3,354,543 +0.05(+1.04%)
Dec 14, 2017 4.354 4.380 4.294 4.349 2,599,607 +0.02(+0.47%)
Dec 13, 2017 4.364 4.400 4.314 4.329 3,970,215 -0.04(-0.92%)
Dec 12, 2017 4.385 4.405 4.359 4.370 1,451,910 -0.02(-0.46%)
Dec 11, 2017 4.349 4.395 4.349 4.390 993,399 +0.02(+0.46%)
Dec 08, 2017 4.380 4.425 4.369 4.370 1,797,639 -0.01(-0.23%)
Dec 07, 2017 4.349 4.382 4.344 4.380 448,929 +0.02(+0.35%)
Dec 06, 2017 4.359 4.372 4.342 4.364 512,331 +0.01(+0.12%)
Dec 05, 2017 4.364 4.380 4.349 4.359 548,297 -0.01(-0.12%)
Dec 04, 2017 4.390 4.405 4.354 4.364 1,269,520 +0.00(+0.00%)
Dec 01, 2017 4.349 4.375 4.329 4.364 829,739 +0.04(+0.82%)
Nov 30, 2017 4.385 4.385 4.324 4.329 1,360,866 -0.02(-0.35%)
Nov 29, 2017 4.385 4.385 4.314 4.344 937,971 -0.03(-0.69%)
Nov 28, 2017 4.385 4.390 4.344 4.375 446,505 +0.01(+0.12%)
Nov 27, 2017 4.415 4.425 4.370 4.370 964,001 -0.05(-1.03%)
Nov 24, 2017 4.420 4.425 4.400 4.415 335,332 +0.02(+0.34%)
Nov 22, 2017 4.375 4.405 4.344 4.400 921,678 +0.04(+0.81%)
Nov 21, 2017 4.354 4.380 4.329 4.364 743,367 +0.03(+0.70%)
Nov 20, 2017 4.299 4.344 4.279 4.334 734,670 +0.05(+1.06%)
Nov 17, 2017 4.253 4.294 4.238 4.289 495,181 +0.04(+0.83%)
Nov 16, 2017 4.168 4.274 4.158 4.253 1,104,878 +0.11(+2.68%)
Nov 15, 2017 4.153 4.168 4.117 4.142 656,830 -0.04(-0.85%)
Nov 14, 2017 4.223 4.238 4.137 4.178 935,686 -0.05(-1.08%)
Nov 13, 2017 4.218 4.243 4.189 4.223 1,778,861 +0.03(+0.82%)
Nov 10, 2017 4.169 4.238 4.159 4.189 1,256,922 +0.01(+0.24%)
Nov 09, 2017 4.125 4.179 4.095 4.179 1,228,756 +0.06(+1.56%)
Nov 08, 2017 4.120 4.144 4.070 4.115 1,192,304 -0.05(-1.18%)
Nov 07, 2017 4.199 4.199 4.134 4.164 942,543 -0.03(-0.82%)
Nov 06, 2017 4.248 4.248 4.164 4.199 907,826 -0.02(-0.47%)
Nov 03, 2017 4.184 4.287 4.164 4.218 1,477,302 +0.15(+3.64%)
Nov 02, 2017 4.046 4.080 4.026 4.070 587,261 +0.02(+0.49%)
Nov 01, 2017 4.070 4.100 4.031 4.051 514,554 -0.03(-0.73%)
Oct 31, 2017 4.065 4.090 4.037 4.080 744,725 +0.04(+0.98%)
Oct 30, 2017 4.080 4.092 4.022 4.041 449,158 -0.04(-1.09%)
Oct 27, 2017 4.070 4.090 4.011 4.085 427,383 +0.01(+0.24%)
Oct 26, 2017 4.100 4.129 4.065 4.075 706,668 -0.01(-0.24%)
Oct 25, 2017 4.105 4.134 4.070 4.085 466,105 -0.03(-0.72%)
Oct 24, 2017 4.129 4.139 4.110 4.115 1,067,524 -0.01(-0.24%)
Oct 23, 2017 4.144 4.150 4.100 4.125 617,188 -0.01(-0.36%)
Oct 20, 2017 4.154 4.159 4.134 4.139 482,208 -0.01(-0.36%)
Oct 19, 2017 4.164 4.169 4.125 4.154 897,801 -0.01(-0.36%)
Oct 18, 2017 4.164 4.179 4.139 4.169 480,269 +0.00(+0.00%)
Oct 17, 2017 4.120 4.208 4.120 4.169 1,046,665 +0.05(+1.20%)
Oct 16, 2017 4.120 4.154 4.110 4.120 1,029,824 +0.01(+0.36%)
Oct 13, 2017 4.120 4.125 4.097 4.105 599,437 +0.00(+0.00%)
Oct 12, 2017 4.110 4.125 4.095 4.105 1,094,529 -0.01(-0.24%)
Oct 11, 2017 4.149 4.164 4.115 4.115 987,777 -0.04(-0.95%)
Oct 10, 2017 4.159 4.169 4.139 4.154 343,179 +0.00(+0.12%)
Oct 09, 2017 4.149 4.166 4.139 4.149 271,970 +0.00(+0.00%)
Oct 06, 2017 4.169 4.169 4.129 4.149 332,325 -0.02(-0.47%)
Oct 05, 2017 4.144 4.194 4.144 4.169 497,556 +0.02(+0.60%)
Oct 04, 2017 4.139 4.164 4.120 4.144 320,605 +0.00(+0.12%)
Oct 03, 2017 4.115 4.154 4.110 4.139 522,278 +0.02(+0.60%)
Oct 02, 2017 4.046 4.149 4.046 4.115 1,781,410 +0.07(+1.71%)
Sep 29, 2017 3.986 4.051 3.986 4.046 618,567 +0.04(+0.99%)
Sep 28, 2017 3.917 4.006 3.907 4.006 854,456 +0.09(+2.40%)
Sep 27, 2017 3.957 3.974 3.888 3.912 931,032 -0.05(-1.25%)
Sep 26, 2017 3.947 3.981 3.932 3.962 614,821 +0.02(+0.63%)
Sep 25, 2017 3.957 3.962 3.932 3.937 2,291,672 -0.01(-0.25%)
Sep 22, 2017 3.962 3.977 3.922 3.947 610,992 -0.01(-0.25%)
Sep 21, 2017 3.952 3.974 3.947 3.957 261,124 +0.00(+0.12%)
Sep 20, 2017 3.947 3.977 3.937 3.952 308,677 +0.00(+0.13%)
Sep 19, 2017 3.942 3.962 3.932 3.947 382,118 -0.00(-0.13%)
Sep 18, 2017 3.972 3.977 3.937 3.952 514,615 -0.01(-0.37%)
Sep 15, 2017 3.962 3.991 3.944 3.967 693,639 +0.00(+0.12%)
Sep 14, 2017 3.972 3.972 3.952 3.962 193,895 -0.00(-0.12%)
Sep 13, 2017 3.967 3.996 3.942 3.967 508,301 -0.01(-0.25%)
Sep 12, 2017 3.986 4.011 3.967 3.977 461,731 -0.02(-0.49%)
Sep 11, 2017 3.947 4.011 3.947 3.996 424,845 +0.05(+1.25%)
Sep 08, 2017 3.957 3.974 3.937 3.947 690,674 -0.01(-0.37%)
Sep 07, 2017 3.967 4.016 3.947 3.962 607,435 -0.02(-0.50%)
Sep 06, 2017 4.016 4.016 3.966 3.981 391,292 -0.01(-0.37%)
Sep 05, 2017 4.070 4.073 3.972 3.996 601,472 -0.07(-1.70%)
Sep 01, 2017 4.055 4.080 4.026 4.065 324,485 +0.02(+0.49%)
Aug 31, 2017 3.991 4.060 3.986 4.046 585,429 +0.07(+1.86%)
Aug 30, 2017 3.952 3.977 3.932 3.972 379,979 +0.02(+0.63%)
Aug 29, 2017 3.952 3.986 3.947 3.947 226,105 -0.01(-0.37%)
Aug 28, 2017 3.967 3.977 3.947 3.962 365,039 +0.02(+0.50%)
Aug 25, 2017 3.967 3.977 3.932 3.942 547,698 -0.00(-0.12%)
Aug 24, 2017 3.957 3.974 3.942 3.947 503,965 -0.01(-0.25%)
Aug 23, 2017 3.947 3.986 3.947 3.957 435,545 +0.00(+0.12%)
Aug 22, 2017 3.967 3.987 3.947 3.952 222,213 +0.00(+0.00%)
Aug 21, 2017 3.972 3.977 3.927 3.952 671,959 -0.01(-0.25%)
Aug 18, 2017 3.962 3.986 3.932 3.962 583,525 +0.00(+0.12%)
Aug 17, 2017 3.996 4.021 3.947 3.957 749,385 -0.04(-0.99%)
Aug 16, 2017 4.001 4.031 3.981 3.996 617,233 +0.02(+0.50%)
Aug 15, 2017 3.977 3.996 3.936 3.977 515,575 -0.01(-0.25%)
Aug 14, 2017 3.947 4.026 3.927 3.986 623,678 +0.04(+1.00%)
Aug 11, 2017 3.942 3.981 3.903 3.947 869,596 -0.01(-0.37%)
Aug 10, 2017 4.000 4.000 3.903 3.961 1,116,986 -0.05(-1.20%)
Aug 09, 2017 3.966 4.014 3.947 4.010 862,191 +0.04(+1.10%)
Aug 08, 2017 3.986 4.005 3.957 3.966 677,213 -0.02(-0.48%)
Aug 07, 2017 4.014 4.029 3.947 3.986 819,491 -0.01(-0.36%)
Aug 04, 2017 4.005 4.072 3.971 4.000 1,017,095 +0.03(+0.85%)
Aug 03, 2017 4.014 4.019 3.957 3.966 565,244 -0.04(-1.08%)
Aug 02, 2017 4.019 4.019 3.976 4.010 477,717 +0.00(+0.00%)
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.