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 (%)
Mar 31, 2008 4.830 4.961 4.798 4.808 544,190 +0.00(+0.07%)
Mar 28, 2008 4.939 4.993 4.760 4.805 337,169 -0.16(-3.15%)
Mar 27, 2008 4.961 5.098 4.942 4.961 213,034 -0.04(-0.89%)
Mar 26, 2008 5.165 5.165 4.964 5.006 582,299 -0.19(-3.74%)
Mar 25, 2008 5.324 5.340 5.130 5.200 947,393 -0.10(-1.92%)
Mar 24, 2008 5.404 5.493 5.210 5.302 958,017 -0.04(-0.78%)
Mar 21, 2008 5.181 5.398 5.149 5.343 1,294,703 +0.00(+0.00%)
Mar 20, 2008 5.181 5.398 5.149 5.343 1,294,703 +0.37(+7.44%)
Mar 19, 2008 4.862 5.095 4.862 4.974 764,282 +0.11(+2.23%)
Mar 18, 2008 4.658 4.865 4.658 4.865 1,034,994 +0.33(+7.24%)
Mar 17, 2008 4.658 4.862 4.537 4.537 922,928 -0.26(-5.32%)
Mar 14, 2008 4.798 4.859 4.623 4.792 772,844 +0.04(+0.74%)
Mar 13, 2008 4.735 4.843 4.594 4.757 589,852 -0.06(-1.19%)
Mar 12, 2008 4.642 4.958 4.642 4.814 717,327 +0.20(+4.43%)
Mar 11, 2008 4.623 4.760 4.537 4.610 841,691 +0.14(+3.07%)
Mar 10, 2008 4.400 4.629 4.390 4.473 748,693 +0.08(+1.81%)
Mar 07, 2008 4.416 4.766 4.384 4.393 1,196,231 -0.07(-1.50%)
Mar 06, 2008 4.543 4.722 4.349 4.460 3,776,789 -0.32(-6.67%)
Mar 05, 2008 4.766 4.919 4.652 4.779 1,964,637 -0.06(-1.32%)
Mar 04, 2008 5.053 5.053 4.731 4.843 1,478,479 -0.23(-4.59%)
Mar 03, 2008 5.101 5.133 5.041 5.076 1,588,189 -0.05(-0.99%)
Feb 29, 2008 5.101 5.165 5.100 5.127 629,106 +0.02(+0.44%)
Feb 28, 2008 5.324 5.324 5.101 5.104 476,833 -0.22(-4.13%)
Feb 27, 2008 5.254 5.474 5.254 5.324 488,322 +0.00(+0.00%)
Feb 26, 2008 5.289 5.474 5.165 5.324 1,006,871 +0.14(+2.77%)
Feb 25, 2008 5.162 5.229 5.072 5.181 765,473 +0.05(+1.06%)
Feb 22, 2008 5.088 5.127 5.009 5.127 1,175,765 +0.04(+0.69%)
Feb 21, 2008 5.200 5.200 5.041 5.092 1,117,864 -0.01(-0.19%)
Feb 20, 2008 5.053 5.111 4.868 5.101 1,554,500 +0.06(+1.27%)
Feb 19, 2008 5.095 5.203 5.006 5.037 1,216,540 -0.03(-0.63%)
Feb 18, 2008 4.999 5.139 4.964 5.069 0 +0.00(+0.00%)
Feb 15, 2008 4.999 5.139 4.964 5.069 1,314,883 +0.04(+0.89%)
Feb 14, 2008 5.261 5.261 4.964 5.025 1,489,488 -0.24(-4.48%)
Feb 13, 2008 5.254 5.455 5.181 5.261 1,423,395 -0.30(-5.39%)
Feb 12, 2008 5.500 5.665 5.426 5.560 1,381,168 +0.16(+2.89%)
Feb 11, 2008 5.535 5.640 5.350 5.404 1,712,356 -0.11(-2.08%)
Feb 08, 2008 5.707 5.876 5.433 5.519 1,823,280 -0.17(-2.97%)
Feb 07, 2008 5.592 5.713 5.487 5.688 1,258,175 +0.10(+1.71%)
Feb 06, 2008 5.796 5.892 5.592 5.592 1,242,517 -0.15(-2.56%)
Feb 05, 2008 5.822 5.978 5.723 5.739 1,434,524 -0.22(-3.69%)
Feb 04, 2008 5.981 5.994 5.783 5.959 1,167,390 +0.03(+0.48%)
Feb 01, 2008 5.691 5.987 5.691 5.930 1,353,867 +0.29(+5.20%)
Jan 31, 2008 5.500 5.726 5.420 5.637 1,836,290 +0.11(+2.02%)
Jan 30, 2008 5.570 5.793 5.500 5.525 1,814,438 -0.00(-0.06%)
Jan 29, 2008 5.739 5.870 5.525 5.528 2,389,345 -0.19(-3.40%)
Jan 28, 2008 5.570 5.921 5.484 5.723 2,137,612 +0.25(+4.54%)
Jan 25, 2008 5.407 5.614 5.379 5.474 911,840 +0.12(+2.20%)
Jan 24, 2008 5.388 5.576 5.203 5.356 743,662 +0.00(+0.00%)
Jan 23, 2008 4.610 5.369 4.610 5.356 1,297,620 +0.57(+12.00%)
Jan 22, 2008 4.508 5.302 4.508 4.782 1,167,067 -0.01(-0.20%)
Jan 21, 2008 5.006 5.101 4.655 4.792 0 +0.00(+0.00%)
Jan 18, 2008 5.006 5.101 4.655 4.792 1,153,357 -0.18(-3.65%)
Jan 17, 2008 5.130 5.276 4.948 4.974 954,526 -0.15(-2.92%)
Jan 16, 2008 5.050 5.235 4.980 5.123 1,078,830 +0.04(+0.82%)
Jan 15, 2008 5.072 5.127 4.951 5.082 659,969 -0.00(-0.06%)
Jan 14, 2008 4.881 5.111 4.840 5.085 1,261,631 +0.26(+5.42%)
Jan 11, 2008 4.750 4.942 4.661 4.824 1,242,024 +0.04(+0.93%)
Jan 10, 2008 4.594 4.932 4.476 4.779 2,360,677 +0.13(+2.74%)
Jan 09, 2008 4.706 4.849 4.291 4.652 1,908,954 -0.05(-1.15%)
Jan 08, 2008 5.044 5.053 4.699 4.706 1,651,218 -0.30(-6.05%)
Jan 07, 2008 5.104 5.171 4.945 5.009 2,705,107 -0.11(-2.18%)
Jan 04, 2008 5.085 5.203 5.085 5.120 1,493,635 -0.04(-0.80%)
Jan 03, 2008 5.210 5.334 5.162 5.162 1,536,678 -0.02(-0.37%)
Jan 02, 2008 5.171 5.305 5.114 5.181 984,655 +0.04(+0.87%)
Jan 01, 2008 5.225 5.225 5.101 5.136 1,451,025 +0.00(+0.00%)
Dec 31, 2007 5.225 5.225 5.101 5.136 1,451,025 -0.11(-2.01%)
Dec 28, 2007 5.500 5.516 5.213 5.241 913,518 -0.14(-2.61%)
Dec 27, 2007 5.634 5.681 5.324 5.382 1,071,171 -0.32(-5.65%)
Dec 26, 2007 5.646 5.783 5.516 5.704 751,829 -0.03(-0.45%)
Dec 24, 2007 5.503 5.739 5.498 5.729 294,835 +0.25(+4.54%)
Dec 21, 2007 5.496 5.496 5.302 5.481 1,455,357 +0.08(+1.42%)
Dec 20, 2007 5.445 5.445 5.254 5.404 1,293,458 +0.00(+0.06%)
Dec 19, 2007 5.420 5.420 5.308 5.401 477,394 -0.02(-0.35%)
Dec 18, 2007 5.324 5.430 5.261 5.420 663,065 +0.17(+3.28%)
Dec 17, 2007 5.573 5.573 5.235 5.248 886,074 -0.27(-4.97%)
Dec 14, 2007 5.694 5.755 5.487 5.522 430,647 -0.20(-3.56%)
Dec 13, 2007 5.681 5.739 5.500 5.726 663,693 -0.02(-0.28%)
Dec 12, 2007 5.777 5.930 5.595 5.742 1,432,460 -0.03(-0.44%)
Dec 11, 2007 6.077 6.077 5.720 5.767 864,228 -0.21(-3.47%)
Dec 10, 2007 5.767 6.121 5.691 5.975 914,930 +0.31(+5.52%)
Dec 07, 2007 5.678 5.774 5.659 5.662 769,400 -0.01(-0.11%)
Dec 06, 2007 5.528 5.752 5.455 5.669 1,052,624 +0.16(+2.89%)
Dec 05, 2007 5.458 5.579 5.394 5.509 664,006 +0.12(+2.25%)
Dec 04, 2007 5.490 5.579 5.388 5.388 750,575 -0.13(-2.43%)
Dec 03, 2007 5.436 5.653 5.436 5.522 749,634 +0.07(+1.29%)
Nov 30, 2007 5.614 5.634 5.423 5.452 691,294 -0.03(-0.58%)
Nov 29, 2007 5.308 5.484 5.245 5.484 722,572 +0.17(+3.18%)
Nov 28, 2007 5.331 5.465 5.206 5.315 1,970,475 +0.13(+2.58%)
Nov 27, 2007 5.391 5.484 5.108 5.181 1,069,593 -0.18(-3.39%)
Nov 26, 2007 5.551 5.579 5.296 5.363 642,718 -0.10(-1.81%)
Nov 23, 2007 5.267 5.506 5.222 5.461 379,569 +0.25(+4.71%)
Nov 21, 2007 5.286 5.334 5.159 5.216 797,623 -0.18(-3.31%)
Nov 20, 2007 5.595 5.614 5.292 5.394 664,006 -0.13(-2.37%)
Nov 19, 2007 5.589 5.602 5.423 5.525 667,770 -0.06(-1.08%)
Nov 16, 2007 5.627 5.720 5.420 5.586 823,656 -0.04(-0.79%)
Nov 15, 2007 5.646 5.783 5.595 5.630 1,098,104 -0.08(-1.40%)
Nov 14, 2007 5.911 5.940 5.621 5.710 1,365,338 -0.21(-3.61%)
Nov 13, 2007 5.930 5.968 5.611 5.924 1,348,714 -0.02(-0.38%)
Nov 12, 2007 5.758 6.070 5.758 5.946 1,462,884 +0.26(+4.60%)
Nov 09, 2007 5.532 5.876 5.388 5.685 2,490,417 +0.34(+6.38%)
Nov 08, 2007 5.398 5.449 5.181 5.343 1,736,974 +0.08(+1.51%)
Nov 07, 2007 5.659 5.659 5.264 5.264 1,105,553 -0.43(-7.51%)
Nov 06, 2007 5.324 5.854 5.267 5.691 1,462,884 +0.47(+9.04%)
Nov 05, 2007 5.210 5.398 5.165 5.219 1,714,984 -0.07(-1.27%)
Nov 02, 2007 5.834 5.850 5.273 5.286 2,083,293 -0.49(-8.45%)
Nov 01, 2007 5.936 5.972 5.739 5.774 1,073,012 -0.25(-4.08%)
Oct 31, 2007 5.854 6.019 5.767 6.019 799,505 +0.20(+3.40%)
Oct 30, 2007 5.978 5.987 5.790 5.822 693,803 -0.16(-2.61%)
Oct 29, 2007 5.997 6.115 5.898 5.978 1,041,960 +0.01(+0.11%)
Oct 26, 2007 5.994 6.074 5.898 5.972 765,003 +0.11(+1.85%)
Oct 25, 2007 5.850 5.959 5.755 5.863 1,188,437 +0.05(+0.82%)
Oct 24, 2007 5.924 5.962 5.739 5.815 642,991 -0.10(-1.72%)
Oct 23, 2007 6.026 6.118 5.857 5.917 652,087 -0.06(-1.01%)
Oct 22, 2007 5.729 6.038 5.678 5.978 502,474 +0.22(+3.82%)
Oct 19, 2007 5.771 5.834 5.701 5.758 1,407,054 -0.02(-0.39%)
Oct 18, 2007 5.841 5.844 5.739 5.780 906,461 -0.13(-2.21%)
Oct 17, 2007 5.946 6.061 5.771 5.911 486,791 +0.01(+0.22%)
Oct 16, 2007 5.921 5.997 5.739 5.898 948,804 -0.04(-0.59%)
Oct 15, 2007 6.102 6.147 5.898 5.933 887,015 -0.15(-2.46%)
Oct 12, 2007 6.300 6.343 6.019 6.083 1,009,653 -0.22(-3.44%)
Oct 11, 2007 6.408 6.494 6.278 6.300 680,630 -0.10(-1.54%)
Oct 10, 2007 6.345 6.514 6.345 6.399 489,301 +0.05(+0.85%)
Oct 09, 2007 6.392 6.463 6.236 6.345 1,164,285 -0.07(-1.14%)
Oct 08, 2007 6.520 6.590 6.370 6.418 307,381 -0.05(-0.79%)
Oct 05, 2007 6.689 6.734 6.367 6.469 620,722 -0.08(-1.17%)
Oct 04, 2007 6.647 6.676 6.523 6.545 627,309 -0.07(-1.01%)
Oct 03, 2007 6.577 6.689 6.498 6.612 494,319 +0.03(+0.48%)
Oct 02, 2007 6.437 6.778 6.437 6.580 506,552 +0.18(+2.84%)
Oct 01, 2007 6.083 6.536 6.038 6.399 745,870 +0.38(+6.25%)
Sep 28, 2007 6.262 6.278 6.007 6.023 392,381 -0.19(-3.13%)
Sep 27, 2007 6.198 6.309 6.198 6.217 562,696 +0.07(+1.09%)
Sep 26, 2007 6.214 6.236 6.032 6.150 494,005 +0.01(+0.16%)
Sep 25, 2007 6.217 6.227 6.096 6.141 345,019 -0.14(-2.18%)
Sep 24, 2007 6.392 6.408 6.204 6.278 617,272 -0.10(-1.55%)
Sep 21, 2007 6.549 6.584 6.361 6.376 735,206 -0.19(-2.91%)
Sep 20, 2007 6.832 6.887 6.485 6.568 489,301 -0.24(-3.56%)
Sep 19, 2007 6.641 7.005 6.606 6.810 1,215,411 +0.26(+4.04%)
Sep 18, 2007 6.278 6.613 6.092 6.545 952,255 +0.33(+5.23%)
Sep 17, 2007 6.361 6.361 6.070 6.220 616,331 -0.13(-2.11%)
Sep 14, 2007 6.115 6.364 5.611 6.354 612,880 +0.24(+3.91%)
Sep 13, 2007 6.019 6.211 5.984 6.115 276,956 +0.13(+2.18%)
Sep 12, 2007 5.933 6.112 5.933 5.984 325,259 +0.01(+0.11%)
Sep 11, 2007 5.783 5.991 5.745 5.978 735,519 +0.19(+3.36%)
Sep 10, 2007 5.975 6.038 5.742 5.783 577,438 -0.18(-3.05%)
Sep 07, 2007 6.061 6.067 5.799 5.965 656,478 -0.15(-2.40%)
Sep 06, 2007 6.262 6.265 6.090 6.112 483,027 -0.15(-2.39%)
Sep 05, 2007 6.491 6.510 6.249 6.262 788,841 -0.24(-3.63%)
Sep 04, 2007 6.412 6.596 6.361 6.498 526,625 +0.11(+1.80%)
Aug 31, 2007 6.239 6.399 6.160 6.383 837,457 +0.31(+5.09%)
Aug 30, 2007 6.045 6.090 5.959 6.074 733,951 +0.03(+0.47%)
Aug 29, 2007 5.978 6.105 5.901 6.045 597,511 +0.11(+1.88%)
Aug 28, 2007 6.182 6.211 5.930 5.933 297,971 -0.28(-4.47%)
Aug 27, 2007 6.217 6.217 6.118 6.211 518,470 -0.03(-0.41%)
Aug 24, 2007 6.370 6.370 6.115 6.236 897,679 -0.11(-1.81%)
Aug 23, 2007 6.463 6.533 6.322 6.351 782,568 +0.05(+0.81%)
Aug 22, 2007 6.054 6.501 6.016 6.300 1,555,726 +0.32(+5.39%)
Aug 21, 2007 6.137 6.137 5.940 5.978 968,251 -0.11(-1.88%)
Aug 20, 2007 6.061 6.265 6.061 6.093 784,136 +0.01(+0.21%)
Aug 17, 2007 6.102 6.727 5.930 6.080 1,854,011 +0.22(+3.75%)
Aug 16, 2007 5.213 5.876 5.117 5.860 3,743,780 +0.49(+9.08%)
Aug 15, 2007 5.034 5.570 4.435 5.372 4,247,509 -0.19(-3.38%)
Aug 14, 2007 5.819 5.876 5.503 5.560 1,513,696 -0.25(-4.23%)
Aug 13, 2007 5.694 5.959 5.662 5.806 1,500,836 -0.08(-1.41%)
Aug 10, 2007 6.144 6.437 5.816 5.889 1,839,270 -0.21(-3.40%)
Aug 09, 2007 6.332 6.536 5.949 6.096 2,043,459 -0.24(-3.73%)
Aug 08, 2007 6.137 7.040 5.825 6.332 2,473,793 +0.33(+5.47%)
Aug 07, 2007 6.121 6.227 5.962 6.003 1,266,850 -0.12(-1.93%)
Aug 06, 2007 6.160 6.185 5.659 6.121 2,041,577 +0.08(+1.27%)
Aug 03, 2007 6.233 6.396 6.042 6.045 2,440,546 -0.27(-4.34%)
Aug 02, 2007 5.905 6.351 5.905 6.319 1,939,012 +0.41(+7.02%)
Aug 01, 2007 6.137 6.201 5.343 5.905 4,364,189 -0.39(-6.23%)
Jul 31, 2007 6.775 6.906 6.297 6.297 1,832,997 -0.40(-5.95%)
Jul 30, 2007 6.957 6.957 6.549 6.695 1,252,108 -0.24(-3.49%)
Jul 27, 2007 7.030 7.221 6.915 6.938 807,660 -0.10(-1.45%)
Jul 26, 2007 7.196 7.205 6.874 7.040 1,355,614 -0.17(-2.39%)
Jul 25, 2007 7.429 7.547 7.135 7.212 2,449,641 -0.27(-3.58%)
Jul 24, 2007 7.588 7.703 7.429 7.480 802,328 -0.18(-2.33%)
Jul 23, 2007 7.779 7.862 7.553 7.658 738,970 -0.08(-1.07%)
Jul 20, 2007 7.945 7.945 7.668 7.741 626,681 -0.20(-2.49%)
Jul 19, 2007 7.980 8.022 7.929 7.939 480,518 -0.02(-0.24%)
Jul 18, 2007 7.964 7.974 7.779 7.958 581,829 -0.08(-0.95%)
Jul 17, 2007 8.031 8.152 8.006 8.034 981,111 -0.01(-0.12%)
Jul 16, 2007 8.041 8.162 8.028 8.044 257,196 -0.01(-0.08%)
Jul 13, 2007 8.069 8.092 7.993 8.050 429,079 -0.05(-0.59%)
Jul 12, 2007 8.034 8.187 7.948 8.098 471,109 +0.14(+1.80%)
Jul 11, 2007 8.034 8.069 7.907 7.955 331,846 -0.10(-1.19%)
Jul 10, 2007 8.251 8.270 8.050 8.050 604,725 -0.22(-2.66%)
Jul 09, 2007 8.312 8.391 8.245 8.270 709,800 -0.04(-0.50%)
Jul 06, 2007 8.391 8.391 8.305 8.312 248,100 +0.00(+0.04%)
Jul 05, 2007 8.366 8.404 8.261 8.309 946,609 -0.06(-0.72%)
Jul 03, 2007 8.398 8.398 8.273 8.369 205,443 -0.05(-0.57%)
Jul 02, 2007 8.242 8.442 8.152 8.417 449,780 +0.19(+2.29%)
Jun 29, 2007 8.414 8.414 8.226 8.229 520,666 -0.14(-1.68%)
Jun 28, 2007 8.360 8.442 8.309 8.369 680,630 -0.00(-0.04%)
Jun 27, 2007 8.200 8.385 8.197 8.372 280,720 +0.12(+1.43%)
Jun 26, 2007 8.222 8.289 8.140 8.254 428,138 +0.04(+0.50%)
Jun 25, 2007 8.334 8.375 8.203 8.213 719,209 -0.12(-1.45%)
Jun 22, 2007 8.245 8.414 8.213 8.334 931,553 +0.05(+0.58%)
Jun 21, 2007 8.481 8.573 8.101 8.286 1,165,540 -0.27(-3.17%)
Jun 20, 2007 8.835 8.841 8.541 8.557 537,603 -0.27(-3.03%)
Jun 19, 2007 8.768 8.828 8.720 8.825 245,277 +0.04(+0.47%)
Jun 18, 2007 8.819 8.863 8.733 8.784 414,023 -0.03(-0.29%)
Jun 15, 2007 8.799 8.809 8.723 8.809 2,971,249 +0.14(+1.58%)
Jun 14, 2007 8.688 8.764 8.662 8.672 308,636 -0.03(-0.29%)
Jun 13, 2007 8.672 8.764 8.643 8.697 289,503 +0.04(+0.52%)
Jun 12, 2007 8.742 8.784 8.589 8.653 540,740 -0.15(-1.70%)
Jun 11, 2007 8.819 8.851 8.723 8.803 362,584 -0.03(-0.32%)
Jun 08, 2007 8.774 8.841 8.761 8.831 387,363 +0.05(+0.54%)
Jun 07, 2007 8.815 8.847 8.784 8.784 2,275,563 -0.36(-3.97%)
Jun 06, 2007 9.032 9.157 8.944 9.147 627,622 +0.08(+0.91%)
Jun 05, 2007 9.198 9.252 9.026 9.064 461,072 -0.20(-2.13%)
Jun 04, 2007 9.195 9.313 9.160 9.262 505,924 +0.06(+0.69%)
Jun 01, 2007 9.070 9.236 9.019 9.198 321,809 +0.11(+1.26%)
May 31, 2007 9.294 9.326 9.083 9.083 283,543 -0.10(-1.08%)
May 30, 2007 8.956 9.335 8.880 9.182 710,427 +0.18(+2.06%)
May 29, 2007 8.981 9.029 8.886 8.997 1,098,731 +0.10(+1.07%)
May 25, 2007 8.927 8.994 8.815 8.902 185,997 -0.01(-0.07%)
May 24, 2007 9.074 9.128 8.838 8.908 350,665 -0.14(-1.55%)
May 23, 2007 9.099 9.239 9.026 9.048 224,890 +0.03(+0.32%)
May 22, 2007 8.991 9.058 8.927 9.019 383,285 +0.04(+0.46%)
May 21, 2007 8.704 9.055 8.704 8.978 404,956 +0.19(+2.21%)
May 18, 2007 8.844 8.844 8.484 8.784 1,046,665 -0.05(-0.58%)
May 17, 2007 9.070 9.118 8.815 8.835 319,927 -0.27(-2.94%)
May 16, 2007 8.882 9.115 8.882 9.102 312,086 +0.16(+1.78%)
May 15, 2007 9.214 9.341 8.943 8.943 380,776 -0.25(-2.71%)
May 14, 2007 9.405 9.405 9.147 9.192 363,839 -0.34(-3.61%)
May 11, 2007 9.479 9.565 9.421 9.536 417,787 +0.12(+1.32%)
May 10, 2007 9.539 9.549 9.361 9.412 506,552 -0.16(-1.63%)
May 09, 2007 9.396 9.568 9.356 9.568 410,260 +0.07(+0.77%)
May 08, 2007 9.644 9.810 9.396 9.495 397,713 -0.22(-2.30%)
May 07, 2007 9.836 9.954 9.667 9.718 369,798 -0.07(-0.75%)
May 04, 2007 9.769 9.842 9.722 9.791 215,480 -0.07(-0.74%)
May 03, 2007 9.880 9.947 9.817 9.864 214,539 -0.02(-0.16%)
May 02, 2007 9.842 9.963 9.804 9.880 134,871 +0.03(+0.29%)
May 01, 2007 9.896 10.07 9.778 9.852 250,609 +0.04(+0.36%)
Apr 30, 2007 10.08 10.18 9.794 9.817 312,086 -0.27(-2.66%)
Apr 27, 2007 10.11 10.19 10.01 10.08 146,790 -0.03(-0.28%)
Apr 26, 2007 10.06 10.24 10.00 10.11 284,171 +0.04(+0.44%)
Apr 25, 2007 10.13 10.18 10.04 10.07 91,900 +0.01(+0.06%)
Apr 24, 2007 10.22 10.22 10.04 10.06 223,635 -0.14(-1.41%)
Apr 23, 2007 10.09 10.22 10.09 10.21 154,004 +0.05(+0.50%)
Apr 20, 2007 10.20 10.22 10.12 10.15 232,418 +0.08(+0.79%)
Apr 19, 2007 9.986 10.12 9.944 10.07 290,130 +0.06(+0.64%)
Apr 18, 2007 10.13 10.22 9.989 10.01 262,842 -0.12(-1.23%)
Apr 17, 2007 10.07 10.20 10.02 10.14 320,554 +0.17(+1.66%)
Apr 16, 2007 9.941 10.01 9.934 9.970 281,034 +0.09(+0.94%)
Apr 13, 2007 9.743 9.934 9.727 9.877 292,326 +0.13(+1.31%)
Apr 12, 2007 9.660 9.766 9.498 9.750 133,616 +0.05(+0.53%)
Apr 11, 2007 9.817 9.912 9.632 9.699 208,580 -0.09(-0.88%)
Apr 10, 2007 9.648 9.804 9.628 9.785 545,758 +0.16(+1.62%)
Apr 09, 2007 9.546 9.648 9.456 9.628 594,375 +0.08(+0.87%)
Apr 05, 2007 9.523 9.586 9.523 9.546 142,399 +0.04(+0.47%)
Apr 04, 2007 9.517 9.561 9.431 9.501 312,713 -0.05(-0.50%)
Apr 03, 2007 9.708 9.708 9.523 9.549 360,702 -0.09(-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.