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

Arbor Realty Trust (NY: ABR )

13.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 30, 2014 2.819 2.819 2.781 2.800 340,657 -0.01(-0.41%)
May 29, 2014 2.750 2.811 2.742 2.811 171,897 +0.05(+1.96%)
May 28, 2014 2.750 2.757 2.731 2.757 475,837 +0.02(+0.56%)
May 27, 2014 2.750 2.754 2.731 2.742 257,108 +0.01(+0.28%)
May 23, 2014 2.746 2.734 2.734 2.734 165,141 +0.02(+0.64%)
May 22, 2014 2.707 2.734 2.704 2.717 44,219 +0.01(+0.21%)
May 21, 2014 2.727 2.746 2.696 2.711 148,081 +0.00(+0.14%)
May 20, 2014 2.744 2.744 2.704 2.707 137,981 -0.02(-0.57%)
May 19, 2014 2.704 2.723 2.688 2.723 143,418 +0.02(+0.86%)
May 16, 2014 2.704 2.727 2.680 2.700 269,026 -0.00(-0.14%)
May 15, 2014 2.723 2.746 2.704 2.704 173,587 -0.03(-1.27%)
May 14, 2014 2.750 2.761 2.711 2.738 416,926 -0.01(-0.28%)
May 13, 2014 2.734 2.757 2.727 2.746 320,025 +0.04(+1.42%)
May 12, 2014 2.670 2.715 2.670 2.707 422,110 +0.04(+1.42%)
May 09, 2014 2.654 2.681 2.651 2.670 109,149 +0.02(+0.57%)
May 08, 2014 2.681 2.681 2.647 2.654 211,957 -0.02(-0.71%)
May 07, 2014 2.658 2.677 2.651 2.673 130,546 +0.00(+0.14%)
May 06, 2014 2.700 2.700 2.666 2.670 158,986 -0.02(-0.56%)
May 05, 2014 2.719 2.719 2.677 2.685 227,885 -0.02(-0.84%)
May 02, 2014 2.666 2.719 2.658 2.707 261,836 +0.06(+2.29%)
May 01, 2014 2.651 2.658 2.624 2.647 219,269 -0.00(-0.14%)
Apr 30, 2014 2.647 2.658 2.628 2.651 134,934 +0.01(+0.43%)
Apr 29, 2014 2.654 2.658 2.624 2.639 304,189 +0.00(+0.00%)
Apr 28, 2014 2.647 2.658 2.632 2.639 297,440 -0.02(-0.57%)
Apr 25, 2014 2.647 2.654 2.639 2.654 277,413 -0.00(-0.14%)
Apr 24, 2014 2.658 2.658 2.636 2.658 152,401 +0.00(+0.00%)
Apr 23, 2014 2.658 2.658 2.647 2.658 189,507 +0.01(+0.29%)
Apr 22, 2014 2.647 2.658 2.594 2.651 380,694 +0.02(+0.72%)
Apr 21, 2014 2.647 2.673 2.617 2.632 210,912 -0.02(-0.71%)
Apr 17, 2014 2.639 2.651 2.651 2.651 213,152 +0.02(+0.57%)
Apr 16, 2014 2.594 2.636 2.583 2.636 138,861 +0.05(+1.75%)
Apr 15, 2014 2.590 2.624 2.560 2.590 210,317 +0.01(+0.29%)
Apr 14, 2014 2.620 2.628 2.558 2.583 309,182 -0.05(-1.87%)
Apr 11, 2014 2.643 2.658 2.613 2.632 271,859 +0.00(+0.14%)
Apr 10, 2014 2.700 2.723 2.624 2.628 273,139 -0.05(-1.97%)
Apr 09, 2014 2.696 2.696 2.647 2.681 273,797 +0.02(+0.71%)
Apr 08, 2014 2.745 2.753 2.658 2.662 316,872 -0.07(-2.63%)
Apr 07, 2014 2.711 2.768 2.711 2.734 478,175 +0.02(+0.70%)
Apr 04, 2014 2.715 2.783 2.692 2.715 1,102,813 +0.02(+0.84%)
Apr 03, 2014 2.628 2.704 2.620 2.692 311,358 +0.06(+2.15%)
Apr 02, 2014 2.658 2.662 2.605 2.636 422,510 -0.02(-0.71%)
Apr 01, 2014 2.602 2.654 2.602 2.654 354,245 +0.04(+1.44%)
Mar 31, 2014 2.590 2.624 2.568 2.617 307,450 +0.03(+1.32%)
Mar 28, 2014 2.568 2.605 2.564 2.583 335,183 +0.02(+0.59%)
Mar 27, 2014 2.537 2.568 2.518 2.568 252,189 +0.05(+1.80%)
Mar 26, 2014 2.533 2.560 2.522 2.522 278,298 -0.00(-0.15%)
Mar 25, 2014 2.545 2.579 2.522 2.526 595,761 -0.03(-1.04%)
Mar 24, 2014 2.609 2.609 2.549 2.552 225,362 -0.08(-2.88%)
Mar 21, 2014 2.537 2.628 2.537 2.628 507,020 +0.08(+3.27%)
Mar 20, 2014 2.533 2.549 2.522 2.545 210,013 +0.01(+0.30%)
Mar 19, 2014 2.556 2.583 2.533 2.537 388,855 -0.01(-0.45%)
Mar 18, 2014 2.545 2.564 2.534 2.549 254,087 -0.01(-0.30%)
Mar 17, 2014 2.549 2.564 2.533 2.556 395,694 +0.01(+0.30%)
Mar 14, 2014 2.537 2.549 2.516 2.549 106,848 +0.02(+0.75%)
Mar 13, 2014 2.545 2.552 2.518 2.530 176,512 -0.02(-0.59%)
Mar 12, 2014 2.549 2.549 2.522 2.545 228,173 +0.00(+0.15%)
Mar 11, 2014 2.556 2.571 2.515 2.541 252,199 -0.03(-1.18%)
Mar 10, 2014 2.602 2.613 2.545 2.571 171,222 -0.02(-0.73%)
Mar 07, 2014 2.552 2.639 2.526 2.590 383,775 +0.03(+1.18%)
Mar 06, 2014 2.579 2.586 2.530 2.560 345,502 -0.03(-1.02%)
Mar 05, 2014 2.598 2.602 2.545 2.586 2,991,160 -0.01(-0.29%)
Mar 04, 2014 2.598 2.609 2.575 2.594 167,303 -0.01(-0.29%)
Mar 03, 2014 2.594 2.602 2.549 2.602 182,980 +0.01(+0.29%)
Feb 28, 2014 2.598 2.598 2.568 2.594 367,050 +0.02(+0.59%)
Feb 27, 2014 2.560 2.586 2.541 2.579 150,227 +0.01(+0.44%)
Feb 26, 2014 2.594 2.594 2.566 2.568 118,876 -0.00(-0.15%)
Feb 25, 2014 2.564 2.613 2.560 2.571 127,632 +0.01(+0.29%)
Feb 24, 2014 2.586 2.602 2.564 2.564 261,860 -0.02(-0.59%)
Feb 21, 2014 2.636 2.654 2.579 2.579 278,706 -0.01(-0.29%)
Feb 20, 2014 2.612 2.616 2.583 2.586 628,028 -0.04(-1.69%)
Feb 19, 2014 2.672 2.675 2.620 2.631 416,855 -0.05(-1.94%)
Feb 18, 2014 2.601 2.694 2.598 2.683 543,658 +0.07(+2.70%)
Feb 14, 2014 2.620 2.612 2.612 2.612 383,205 -0.00(-0.14%)
Feb 13, 2014 2.598 2.620 2.586 2.616 750,034 +0.00(+0.14%)
Feb 12, 2014 2.598 2.612 2.579 2.612 471,237 +0.01(+0.29%)
Feb 11, 2014 2.564 2.620 2.564 2.605 566,815 +0.03(+1.15%)
Feb 10, 2014 2.579 2.598 2.564 2.575 225,711 -0.00(-0.14%)
Feb 07, 2014 2.579 2.586 2.564 2.579 157,300 +0.00(+0.00%)
Feb 06, 2014 2.516 2.601 2.516 2.579 504,677 +0.06(+2.21%)
Feb 05, 2014 2.523 2.560 2.520 2.523 314,185 +0.00(+0.00%)
Feb 04, 2014 2.523 2.568 2.516 2.523 389,196 -0.00(-0.15%)
Feb 03, 2014 2.546 2.553 2.505 2.527 364,101 -0.02(-0.87%)
Jan 31, 2014 2.542 2.598 2.542 2.549 250,134 +0.01(+0.29%)
Jan 30, 2014 2.548 2.575 2.531 2.542 258,006 +0.01(+0.44%)
Jan 29, 2014 2.523 2.546 2.520 2.531 113,285 -0.02(-0.73%)
Jan 28, 2014 2.538 2.560 2.516 2.549 186,811 +0.02(+0.73%)
Jan 27, 2014 2.542 2.572 2.514 2.531 418,316 -0.04(-1.45%)
Jan 24, 2014 2.616 2.616 2.557 2.568 290,028 -0.04(-1.56%)
Jan 23, 2014 2.564 2.609 2.560 2.609 405,974 +0.05(+2.03%)
Jan 22, 2014 2.553 2.598 2.546 2.557 308,251 +0.01(+0.29%)
Jan 21, 2014 2.568 2.575 2.542 2.549 194,335 -0.00(-0.15%)
Jan 17, 2014 2.560 2.553 2.553 2.553 80,306 -0.01(-0.29%)
Jan 16, 2014 2.594 2.601 2.553 2.560 497,229 -0.03(-1.29%)
Jan 15, 2014 2.557 2.594 2.536 2.594 772,180 +0.04(+1.45%)
Jan 14, 2014 2.553 2.566 2.523 2.557 242,009 +0.02(+0.73%)
Jan 13, 2014 2.531 2.560 2.520 2.538 194,386 +0.02(+0.74%)
Jan 10, 2014 2.531 2.549 2.509 2.520 171,477 +0.01(+0.44%)
Jan 09, 2014 2.527 2.549 2.505 2.509 112,148 -0.02(-0.73%)
Jan 08, 2014 2.579 2.579 2.521 2.527 222,151 -0.06(-2.30%)
Jan 07, 2014 2.560 2.586 2.549 2.586 196,488 +0.01(+0.43%)
Jan 06, 2014 2.512 2.575 2.512 2.575 221,879 +0.07(+2.66%)
Jan 03, 2014 2.490 2.527 2.486 2.509 181,251 +0.01(+0.45%)
Jan 02, 2014 2.479 2.505 2.453 2.497 170,984 +0.03(+1.05%)
Dec 31, 2013 2.449 2.471 2.471 2.471 324,188 +0.03(+1.06%)
Dec 30, 2013 2.449 2.449 2.431 2.445 274,180 +0.00(+0.15%)
Dec 27, 2013 2.460 2.471 2.431 2.442 351,196 -0.03(-1.20%)
Dec 26, 2013 2.468 2.489 2.442 2.471 236,676 -0.00(-0.15%)
Dec 24, 2013 2.516 2.516 2.445 2.475 172,334 -0.03(-1.04%)
Dec 23, 2013 2.479 2.527 2.479 2.501 310,792 +0.03(+1.05%)
Dec 20, 2013 2.462 2.483 2.431 2.475 522,943 +0.03(+1.21%)
Dec 19, 2013 2.445 2.468 2.431 2.445 157,418 -0.00(-0.15%)
Dec 18, 2013 2.434 2.457 2.405 2.449 320,494 +0.01(+0.30%)
Dec 17, 2013 2.393 2.449 2.393 2.442 181,677 +0.04(+1.54%)
Dec 16, 2013 2.427 2.449 2.405 2.405 296,437 -0.02(-0.92%)
Dec 13, 2013 2.423 2.431 2.405 2.427 315,557 +0.02(+0.77%)
Dec 12, 2013 2.431 2.442 2.408 2.408 206,594 -0.01(-0.46%)
Dec 11, 2013 2.457 2.457 2.410 2.419 315,775 -0.04(-1.66%)
Dec 10, 2013 2.468 2.497 2.449 2.460 222,776 -0.01(-0.45%)
Dec 09, 2013 2.445 2.471 2.427 2.471 549,463 +0.03(+1.06%)
Dec 06, 2013 2.412 2.445 2.405 2.445 263,651 +0.03(+1.38%)
Dec 05, 2013 2.419 2.423 2.397 2.412 263,988 -0.01(-0.46%)
Dec 04, 2013 2.416 2.438 2.397 2.423 253,058 -0.01(-0.46%)
Dec 03, 2013 2.442 2.451 2.423 2.434 216,373 -0.00(-0.15%)
Dec 02, 2013 2.475 2.475 2.427 2.438 173,582 -0.02(-0.90%)
Nov 29, 2013 2.479 2.479 2.447 2.460 84,908 +0.01(+0.30%)
Nov 27, 2013 2.487 2.490 2.445 2.453 94,637 -0.02(-0.90%)
Nov 26, 2013 2.445 2.497 2.442 2.475 203,842 +0.04(+1.83%)
Nov 25, 2013 2.460 2.464 2.412 2.431 416,656 -0.03(-1.06%)
Nov 22, 2013 2.442 2.471 2.416 2.457 156,931 +0.03(+1.38%)
Nov 21, 2013 2.460 2.460 2.416 2.423 165,570 -0.01(-0.46%)
Nov 20, 2013 2.457 2.471 2.397 2.434 214,269 -0.01(-0.46%)
Nov 19, 2013 2.457 2.479 2.423 2.445 345,984 -0.03(-1.35%)
Nov 18, 2013 2.527 2.527 2.460 2.479 267,276 -0.01(-0.60%)
Nov 15, 2013 2.505 2.505 2.454 2.494 330,902 +0.01(+0.29%)
Nov 14, 2013 2.417 2.490 2.417 2.486 441,165 +0.12(+5.08%)
Nov 12, 2013 2.374 2.395 2.337 2.366 176,937 -0.01(-0.31%)
Nov 11, 2013 2.406 2.406 2.366 2.374 250,644 +0.00(+0.00%)
Nov 08, 2013 2.374 2.403 2.279 2.374 821,029 -0.01(-0.46%)
Nov 07, 2013 2.388 2.392 2.352 2.384 676,734 -0.01(-0.30%)
Nov 06, 2013 2.395 2.439 2.381 2.392 226,089 -0.00(-0.15%)
Nov 05, 2013 2.403 2.421 2.392 2.395 261,667 -0.01(-0.30%)
Nov 04, 2013 2.421 2.454 2.392 2.403 320,104 +0.01(+0.30%)
Nov 01, 2013 2.417 2.421 2.381 2.395 260,052 -0.03(-1.05%)
Oct 31, 2013 2.366 2.435 2.337 2.421 750,062 +0.04(+1.68%)
Oct 30, 2013 2.417 2.429 2.348 2.381 759,159 -0.05(-2.10%)
Oct 29, 2013 2.526 2.530 2.410 2.432 1,018,652 -0.11(-4.16%)
Oct 28, 2013 2.566 2.566 2.526 2.537 420,464 -0.02(-0.71%)
Oct 25, 2013 2.541 2.564 2.534 2.556 307,138 +0.00(+0.14%)
Oct 24, 2013 2.548 2.563 2.534 2.552 440,871 +0.00(+0.14%)
Oct 23, 2013 2.537 2.565 2.530 2.548 395,884 +0.01(+0.29%)
Oct 22, 2013 2.523 2.548 2.523 2.541 276,471 +0.01(+0.58%)
Oct 21, 2013 2.534 2.563 2.512 2.526 343,054 +0.00(+0.00%)
Oct 18, 2013 2.548 2.556 2.501 2.526 1,161,607 -0.02(-0.86%)
Oct 17, 2013 2.515 2.565 2.508 2.548 631,788 +0.04(+1.74%)
Oct 16, 2013 2.461 2.515 2.461 2.505 621,861 +0.04(+1.62%)
Oct 15, 2013 2.410 2.475 2.410 2.465 800,911 +0.04(+1.65%)
Oct 14, 2013 2.417 2.449 2.403 2.424 470,912 -0.02(-0.75%)
Oct 11, 2013 2.410 2.450 2.410 2.443 482,768 +0.04(+1.51%)
Oct 10, 2013 2.454 2.454 2.395 2.406 1,458,065 -0.03(-1.20%)
Oct 09, 2013 2.457 2.465 2.424 2.435 366,453 -0.00(-0.15%)
Oct 08, 2013 2.454 2.474 2.432 2.439 520,871 +0.00(+0.15%)
Oct 07, 2013 2.406 2.443 2.403 2.435 430,581 +0.02(+0.90%)
Oct 04, 2013 2.465 2.523 2.414 2.414 831,482 -0.04(-1.49%)
Oct 03, 2013 2.501 2.515 2.446 2.450 175,756 -0.04(-1.75%)
Oct 02, 2013 2.512 2.515 2.483 2.494 359,811 -0.02(-0.72%)
Oct 01, 2013 2.457 2.530 2.446 2.512 2,567,614 +0.01(+0.29%)
Sep 27, 2013 2.505 2.523 2.490 2.505 766,293 -0.01(-0.29%)
Sep 26, 2013 2.505 2.519 2.483 2.512 504,598 -0.00(-0.14%)
Sep 25, 2013 2.515 2.526 2.479 2.515 1,261,198 +0.00(+0.14%)
Sep 24, 2013 2.501 2.519 2.475 2.512 14,351,451 -0.15(-5.48%)
Sep 23, 2013 2.643 2.705 2.632 2.657 165,252 +0.02(+0.69%)
Sep 20, 2013 2.730 2.730 2.639 2.639 322,870 -0.08(-2.82%)
Sep 19, 2013 2.698 2.716 2.658 2.716 304,174 +0.02(+0.81%)
Sep 18, 2013 2.621 2.694 2.607 2.694 212,966 +0.05(+1.93%)
Sep 17, 2013 2.625 2.650 2.610 2.643 76,846 +0.03(+1.26%)
Sep 16, 2013 2.607 2.628 2.603 2.610 224,232 +0.00(+0.14%)
Sep 13, 2013 2.603 2.628 2.574 2.607 137,491 +0.01(+0.56%)
Sep 12, 2013 2.621 2.632 2.574 2.592 107,436 -0.02(-0.70%)
Sep 11, 2013 2.599 2.621 2.588 2.610 66,094 -0.01(-0.28%)
Sep 10, 2013 2.632 2.645 2.559 2.617 471,731 +0.01(+0.56%)
Sep 09, 2013 2.570 2.610 2.548 2.603 80,664 +0.05(+2.14%)
Sep 06, 2013 2.563 2.581 2.526 2.548 102,632 +0.01(+0.58%)
Sep 05, 2013 2.556 2.563 2.520 2.534 182,066 -0.01(-0.57%)
Sep 04, 2013 2.563 2.566 2.526 2.548 310,028 +0.00(+0.14%)
Sep 03, 2013 2.563 2.570 2.490 2.545 195,369 +0.04(+1.45%)
Aug 30, 2013 2.548 2.556 2.443 2.508 221,405 -0.05(-1.85%)
Aug 29, 2013 2.512 2.559 2.512 2.556 105,447 +0.05(+2.18%)
Aug 28, 2013 2.523 2.534 2.494 2.501 129,478 +0.00(+0.00%)
Aug 27, 2013 2.530 2.541 2.479 2.501 232,146 -0.05(-2.14%)
Aug 26, 2013 2.570 2.570 2.541 2.556 109,123 -0.03(-1.13%)
Aug 23, 2013 2.548 2.585 2.512 2.585 162,180 +0.05(+1.87%)
Aug 22, 2013 2.592 2.592 2.479 2.537 152,596 +0.04(+1.60%)
Aug 21, 2013 2.512 2.526 2.461 2.497 159,453 -0.01(-0.58%)
Aug 20, 2013 2.454 2.541 2.435 2.512 213,801 +0.08(+3.29%)
Aug 19, 2013 2.585 2.596 2.432 2.432 651,814 -0.17(-6.57%)
Aug 16, 2013 2.650 2.650 2.588 2.603 232,692 -0.05(-1.79%)
Aug 15, 2013 2.679 2.679 2.600 2.650 274,784 -0.04(-1.35%)
Aug 14, 2013 2.701 2.723 2.658 2.687 213,637 -0.01(-0.54%)
Aug 13, 2013 2.734 2.734 2.694 2.701 227,116 -0.04(-1.46%)
Aug 12, 2013 2.698 2.745 2.698 2.741 268,686 +0.04(+1.48%)
Aug 09, 2013 2.680 2.705 2.637 2.701 289,703 +0.00(+0.13%)
Aug 08, 2013 2.694 2.726 2.683 2.698 219,071 +0.04(+1.62%)
Aug 07, 2013 2.680 2.705 2.622 2.655 295,304 -0.04(-1.59%)
Aug 06, 2013 2.676 2.737 2.662 2.698 283,604 +0.01(+0.53%)
Aug 05, 2013 2.676 2.683 2.601 2.683 445,177 +0.04(+1.35%)
Aug 02, 2013 2.622 2.647 2.608 2.647 473,653 -0.04(-1.46%)
Aug 01, 2013 2.719 2.730 2.647 2.687 386,103 -0.01(-0.40%)
Jul 31, 2013 2.676 2.737 2.598 2.698 784,345 +0.03(+1.21%)
Jul 30, 2013 2.769 2.769 2.647 2.665 453,917 -0.09(-3.12%)
Jul 29, 2013 2.719 2.758 2.712 2.751 460,997 +0.01(+0.52%)
Jul 26, 2013 2.755 2.755 2.712 2.737 297,339 -0.01(-0.39%)
Jul 25, 2013 2.726 2.762 2.712 2.748 450,152 +0.03(+1.05%)
Jul 24, 2013 2.687 2.737 2.640 2.719 574,073 +0.03(+1.20%)
Jul 23, 2013 2.680 2.694 2.662 2.687 404,344 +0.02(+0.81%)
Jul 22, 2013 2.658 2.676 2.636 2.665 792,549 +0.00(+0.00%)
Jul 19, 2013 2.637 2.676 2.626 2.665 1,037,466 +0.03(+0.95%)
Jul 18, 2013 2.612 2.655 2.576 2.640 2,016,255 +0.06(+2.51%)
Jul 17, 2013 2.322 2.633 2.308 2.576 1,784,933 +0.24(+10.24%)
Jul 16, 2013 2.315 2.336 2.308 2.336 114,193 +0.00(+0.15%)
Jul 15, 2013 2.304 2.333 2.261 2.333 181,781 +0.04(+1.87%)
Jul 12, 2013 2.265 2.304 2.258 2.290 143,416 +0.02(+0.95%)
Jul 11, 2013 2.229 2.290 2.229 2.268 455,270 +0.04(+1.93%)
Jul 10, 2013 2.250 2.268 2.200 2.225 250,079 -0.04(-1.89%)
Jul 09, 2013 2.261 2.275 2.254 2.268 187,757 +0.01(+0.32%)
Jul 08, 2013 2.218 2.279 2.190 2.261 187,615 +0.05(+2.10%)
Jul 05, 2013 2.404 2.404 2.186 2.215 295,413 -0.06(-2.67%)
Jul 03, 2013 2.225 2.279 2.225 2.275 108,276 +0.01(+0.63%)
Jul 02, 2013 2.265 2.293 2.224 2.261 274,366 -0.03(-1.25%)
Jul 01, 2013 2.265 2.311 2.264 2.290 262,677 +0.04(+1.91%)
Jun 28, 2013 2.236 2.279 2.165 2.247 535,529 +0.01(+0.48%)
Jun 27, 2013 2.200 2.250 2.154 2.236 423,521 +0.06(+2.97%)
Jun 26, 2013 2.290 2.325 2.172 2.172 386,913 -0.11(-4.86%)
Jun 25, 2013 2.136 2.286 2.082 2.283 1,017,101 +0.18(+8.69%)
Jun 24, 2013 2.168 2.182 2.068 2.100 933,600 -0.12(-5.47%)
Jun 21, 2013 2.232 2.241 2.136 2.222 1,385,657 -0.02(-0.80%)
Jun 20, 2013 2.297 2.318 2.204 2.240 666,786 -0.08(-3.25%)
Jun 19, 2013 2.333 2.385 2.297 2.315 497,482 -0.03(-1.22%)
Jun 18, 2013 2.347 2.376 2.329 2.343 421,997 -0.01(-0.30%)
Jun 17, 2013 2.454 2.454 2.336 2.351 739,067 -0.07(-2.95%)
Jun 14, 2013 2.436 2.465 2.415 2.422 395,136 -0.03(-1.02%)
Jun 13, 2013 2.419 2.463 2.393 2.447 393,577 +0.04(+1.79%)
Jun 12, 2013 2.461 2.469 2.397 2.404 512,681 -0.05(-2.18%)
Jun 11, 2013 2.486 2.494 2.451 2.458 322,190 -0.06(-2.28%)
Jun 10, 2013 2.486 2.537 2.451 2.515 387,710 +0.03(+1.15%)
Jun 07, 2013 2.501 2.504 2.476 2.486 369,391 +0.00(+0.00%)
Jun 06, 2013 2.411 2.494 2.404 2.486 487,282 +0.07(+2.81%)
Jun 05, 2013 2.447 2.475 2.411 2.419 451,069 -0.04(-1.46%)
Jun 04, 2013 2.454 2.467 2.426 2.454 1,124,916 +0.01(+0.29%)
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.