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 (%)
Sep 30, 2014 2.549 2.579 2.518 2.568 498,682 +0.02(+0.60%)
Sep 29, 2014 2.541 2.560 2.530 2.552 370,080 -0.00(-0.15%)
Sep 26, 2014 2.533 2.571 2.518 2.556 311,865 +0.02(+0.90%)
Sep 25, 2014 2.571 2.590 2.533 2.533 127,817 -0.04(-1.63%)
Sep 24, 2014 2.587 2.598 2.552 2.575 194,377 +0.00(+0.00%)
Sep 23, 2014 2.537 2.594 2.537 2.575 472,836 +0.02(+0.90%)
Sep 22, 2014 2.636 2.636 2.533 2.552 174,771 -0.11(-4.29%)
Sep 19, 2014 2.541 2.667 2.533 2.667 896,890 +0.13(+4.95%)
Sep 18, 2014 2.571 2.571 2.515 2.541 347,925 -0.03(-1.33%)
Sep 17, 2014 2.598 2.610 2.571 2.575 212,130 -0.02(-0.73%)
Sep 16, 2014 2.606 2.629 2.594 2.594 165,489 -0.00(-0.15%)
Sep 15, 2014 2.590 2.613 2.590 2.598 249,872 -0.00(-0.15%)
Sep 12, 2014 2.590 2.621 2.590 2.602 1,042,305 -0.02(-0.58%)
Sep 11, 2014 2.587 2.621 2.583 2.617 285,775 +0.04(+1.48%)
Sep 10, 2014 2.613 2.613 2.575 2.579 321,703 -0.04(-1.46%)
Sep 09, 2014 2.640 2.640 2.617 2.617 150,647 -0.01(-0.43%)
Sep 08, 2014 2.655 2.655 2.629 2.629 64,160 -0.02(-0.58%)
Sep 05, 2014 2.636 2.653 2.633 2.644 141,485 +0.02(+0.87%)
Sep 04, 2014 2.648 2.655 2.625 2.621 210,670 -0.03(-1.01%)
Sep 03, 2014 2.667 2.682 2.648 2.648 543,704 -0.02(-0.57%)
Sep 02, 2014 2.667 2.670 2.659 2.663 160,968 +0.00(+0.00%)
Aug 29, 2014 2.659 2.663 2.663 2.663 135,975 +0.01(+0.29%)
Aug 28, 2014 2.640 2.667 2.640 2.655 217,477 -0.00(-0.14%)
Aug 27, 2014 2.663 2.667 2.644 2.659 146,922 +0.01(+0.29%)
Aug 26, 2014 2.670 2.674 2.647 2.651 451,448 -0.01(-0.29%)
Aug 25, 2014 2.648 2.674 2.632 2.659 481,827 +0.00(+0.00%)
Aug 22, 2014 2.663 2.663 2.644 2.659 415,926 +0.00(+0.00%)
Aug 21, 2014 2.629 2.659 2.629 2.659 399,120 +0.02(+0.72%)
Aug 20, 2014 2.644 2.655 2.636 2.640 271,230 -0.00(-0.14%)
Aug 19, 2014 2.659 2.659 2.636 2.644 97,075 +0.00(+0.00%)
Aug 18, 2014 2.655 2.659 2.644 2.644 227,276 +0.01(+0.43%)
Aug 15, 2014 2.655 2.655 2.632 2.632 205,449 +0.00(+0.14%)
Aug 14, 2014 2.632 2.648 2.629 2.629 245,507 -0.01(-0.29%)
Aug 13, 2014 2.625 2.654 2.610 2.636 418,651 +0.03(+1.17%)
Aug 12, 2014 2.647 2.647 2.606 2.606 497,610 -0.03(-1.27%)
Aug 11, 2014 2.647 2.654 2.621 2.639 485,343 +0.03(+1.29%)
Aug 08, 2014 2.587 2.602 2.587 2.606 118,359 +0.01(+0.58%)
Aug 07, 2014 2.606 2.617 2.587 2.591 145,980 -0.02(-0.86%)
Aug 06, 2014 2.617 2.639 2.598 2.613 148,866 +0.00(+0.00%)
Aug 05, 2014 2.598 2.621 2.587 2.613 312,456 -0.00(-0.14%)
Aug 04, 2014 2.658 2.658 2.594 2.617 816,029 -0.01(-0.29%)
Aug 01, 2014 2.658 2.658 2.617 2.624 275,312 -0.02(-0.71%)
Jul 31, 2014 2.654 2.669 2.636 2.643 186,756 -0.01(-0.42%)
Jul 30, 2014 2.658 2.662 2.640 2.654 161,749 +0.01(+0.42%)
Jul 29, 2014 2.651 2.662 2.636 2.643 109,703 -0.01(-0.28%)
Jul 28, 2014 2.684 2.699 2.636 2.651 262,277 -0.04(-1.39%)
Jul 25, 2014 2.710 2.710 2.685 2.688 136,925 -0.02(-0.69%)
Jul 24, 2014 2.710 2.710 2.699 2.707 251,979 +0.00(+0.00%)
Jul 23, 2014 2.729 2.729 2.692 2.707 359,328 +0.03(+0.98%)
Jul 22, 2014 2.661 2.688 2.651 2.680 469,524 +0.03(+0.99%)
Jul 21, 2014 2.647 2.673 2.636 2.654 606,615 +0.08(+3.20%)
Jul 18, 2014 2.561 2.586 2.561 2.572 104,976 +0.00(+0.15%)
Jul 17, 2014 2.580 2.580 2.553 2.568 333,034 +0.00(+0.00%)
Jul 16, 2014 2.568 2.598 2.561 2.568 192,224 -0.00(-0.15%)
Jul 15, 2014 2.591 2.593 2.572 2.572 81,025 -0.02(-0.72%)
Jul 14, 2014 2.572 2.617 2.572 2.591 256,694 +0.01(+0.58%)
Jul 11, 2014 2.576 2.587 2.561 2.576 282,023 -0.00(-0.14%)
Jul 10, 2014 2.576 2.583 2.565 2.580 172,371 -0.00(-0.14%)
Jul 09, 2014 2.576 2.594 2.576 2.583 136,176 -0.00(-0.14%)
Jul 08, 2014 2.583 2.594 2.572 2.587 211,751 -0.01(-0.29%)
Jul 07, 2014 2.598 2.610 2.568 2.594 624,289 -0.00(-0.14%)
Jul 03, 2014 2.624 2.598 2.598 2.598 95,761 -0.03(-1.14%)
Jul 02, 2014 2.624 2.647 2.602 2.628 385,494 +0.01(+0.43%)
Jul 01, 2014 2.617 2.632 2.598 2.617 207,538 +0.02(+0.72%)
Jun 30, 2014 2.617 2.637 2.594 2.598 272,046 +0.07(+2.66%)
Jun 27, 2014 2.621 2.639 2.531 2.531 1,529,028 -0.09(-3.56%)
Jun 26, 2014 2.613 2.636 2.606 2.624 128,497 +0.02(+0.86%)
Jun 25, 2014 2.602 2.621 2.594 2.602 177,087 +0.00(+0.00%)
Jun 24, 2014 2.658 2.664 2.602 2.602 410,454 -0.04(-1.69%)
Jun 23, 2014 2.643 2.658 2.632 2.647 303,147 +0.02(+0.85%)
Jun 20, 2014 2.647 2.673 2.624 2.624 629,261 -0.03(-0.99%)
Jun 19, 2014 2.651 2.665 2.636 2.651 836,409 +0.01(+0.57%)
Jun 18, 2014 2.624 2.647 2.617 2.636 205,267 +0.01(+0.57%)
Jun 17, 2014 2.639 2.643 2.621 2.621 217,922 -0.02(-0.71%)
Jun 16, 2014 2.639 2.651 2.617 2.639 331,801 -0.03(-1.26%)
Jun 13, 2014 2.647 2.683 2.647 2.673 292,867 +0.00(+0.14%)
Jun 12, 2014 2.680 2.695 2.651 2.669 420,926 -0.02(-0.70%)
Jun 11, 2014 2.710 2.714 2.684 2.688 1,056,399 -0.00(-0.14%)
Jun 10, 2014 2.699 2.710 2.684 2.692 225,492 -0.02(-0.69%)
Jun 06, 2014 2.699 2.722 2.699 2.710 132,097 +0.00(+0.00%)
Jun 05, 2014 2.707 2.729 2.699 2.710 131,522 +0.01(+0.28%)
Jun 04, 2014 2.729 2.729 2.684 2.703 150,755 -0.02(-0.82%)
Jun 03, 2014 2.718 2.729 2.703 2.725 228,415 +0.01(+0.41%)
Jun 02, 2014 2.737 2.737 2.692 2.714 157,795 -0.00(-0.14%)
May 30, 2014 2.737 2.737 2.699 2.718 350,937 -0.01(-0.41%)
May 29, 2014 2.669 2.729 2.662 2.729 177,084 +0.05(+1.95%)
May 28, 2014 2.669 2.677 2.651 2.677 490,195 +0.01(+0.56%)
May 27, 2014 2.669 2.673 2.651 2.662 264,866 +0.01(+0.28%)
May 23, 2014 2.666 2.654 2.654 2.654 170,124 +0.02(+0.64%)
May 22, 2014 2.628 2.654 2.624 2.637 45,553 +0.01(+0.21%)
May 21, 2014 2.647 2.666 2.617 2.632 152,550 +0.00(+0.14%)
May 20, 2014 2.664 2.664 2.624 2.628 142,144 -0.01(-0.57%)
May 19, 2014 2.624 2.643 2.609 2.643 147,745 +0.02(+0.86%)
May 16, 2014 2.624 2.647 2.602 2.621 277,144 -0.00(-0.14%)
May 15, 2014 2.643 2.666 2.624 2.624 178,825 -0.03(-1.27%)
May 14, 2014 2.669 2.680 2.632 2.658 429,507 -0.01(-0.28%)
May 13, 2014 2.654 2.677 2.647 2.666 329,682 +0.04(+1.42%)
May 12, 2014 2.591 2.635 2.591 2.628 434,848 +0.04(+1.42%)
May 09, 2014 2.577 2.602 2.573 2.591 112,443 +0.01(+0.57%)
May 08, 2014 2.602 2.602 2.569 2.577 218,353 -0.02(-0.71%)
May 07, 2014 2.580 2.599 2.573 2.595 134,485 +0.00(+0.14%)
May 06, 2014 2.621 2.621 2.588 2.591 163,783 -0.01(-0.56%)
May 05, 2014 2.639 2.639 2.599 2.606 234,762 -0.02(-0.84%)
May 02, 2014 2.588 2.639 2.580 2.628 269,737 +0.06(+2.29%)
May 01, 2014 2.573 2.580 2.547 2.569 225,886 -0.00(-0.14%)
Apr 30, 2014 2.569 2.580 2.551 2.573 139,005 +0.01(+0.43%)
Apr 29, 2014 2.577 2.580 2.547 2.562 313,368 +0.00(+0.00%)
Apr 28, 2014 2.569 2.580 2.555 2.562 306,415 -0.01(-0.57%)
Apr 25, 2014 2.569 2.577 2.562 2.577 285,784 -0.00(-0.14%)
Apr 24, 2014 2.580 2.580 2.558 2.580 157,000 +0.00(+0.00%)
Apr 23, 2014 2.580 2.580 2.569 2.580 195,225 +0.01(+0.29%)
Apr 22, 2014 2.569 2.580 2.518 2.573 392,181 +0.02(+0.72%)
Apr 21, 2014 2.569 2.595 2.540 2.555 217,276 -0.02(-0.71%)
Apr 17, 2014 2.562 2.573 2.573 2.573 219,584 +0.01(+0.57%)
Apr 16, 2014 2.518 2.558 2.507 2.558 143,051 +0.04(+1.75%)
Apr 15, 2014 2.514 2.547 2.485 2.514 216,664 +0.01(+0.29%)
Apr 14, 2014 2.544 2.551 2.483 2.507 318,512 -0.05(-1.87%)
Apr 11, 2014 2.566 2.580 2.536 2.555 280,062 +0.00(+0.14%)
Apr 10, 2014 2.621 2.643 2.547 2.551 281,381 -0.05(-1.97%)
Apr 09, 2014 2.617 2.617 2.569 2.602 282,059 +0.02(+0.71%)
Apr 08, 2014 2.665 2.672 2.580 2.584 326,434 -0.07(-2.63%)
Apr 07, 2014 2.632 2.687 2.632 2.654 492,604 +0.02(+0.70%)
Apr 04, 2014 2.635 2.702 2.613 2.635 1,136,091 +0.02(+0.84%)
Apr 03, 2014 2.551 2.624 2.544 2.613 320,754 +0.06(+2.15%)
Apr 02, 2014 2.580 2.584 2.529 2.558 435,259 -0.02(-0.71%)
Apr 01, 2014 2.525 2.577 2.525 2.577 364,935 +0.04(+1.45%)
Mar 31, 2014 2.514 2.547 2.492 2.540 316,727 +0.03(+1.32%)
Mar 28, 2014 2.492 2.529 2.489 2.507 345,298 +0.01(+0.59%)
Mar 27, 2014 2.463 2.492 2.445 2.492 259,799 +0.04(+1.80%)
Mar 26, 2014 2.459 2.485 2.448 2.448 286,696 -0.00(-0.15%)
Mar 25, 2014 2.470 2.503 2.448 2.452 613,738 -0.03(-1.04%)
Mar 24, 2014 2.533 2.533 2.474 2.478 232,162 -0.07(-2.88%)
Mar 21, 2014 2.463 2.551 2.463 2.551 522,319 +0.08(+3.27%)
Mar 20, 2014 2.459 2.474 2.448 2.470 216,350 +0.01(+0.30%)
Mar 19, 2014 2.481 2.507 2.459 2.463 400,589 -0.01(-0.45%)
Mar 18, 2014 2.470 2.489 2.459 2.474 261,755 -0.01(-0.30%)
Mar 17, 2014 2.474 2.489 2.459 2.481 407,634 +0.01(+0.30%)
Mar 14, 2014 2.463 2.474 2.443 2.474 110,072 +0.02(+0.75%)
Mar 13, 2014 2.470 2.478 2.445 2.456 181,838 -0.01(-0.59%)
Mar 12, 2014 2.474 2.474 2.448 2.470 235,058 +0.00(+0.15%)
Mar 11, 2014 2.481 2.496 2.441 2.467 259,809 -0.03(-1.18%)
Mar 10, 2014 2.525 2.536 2.470 2.496 176,389 -0.02(-0.73%)
Mar 07, 2014 2.478 2.562 2.452 2.514 395,355 +0.03(+1.18%)
Mar 06, 2014 2.503 2.511 2.456 2.485 355,928 -0.03(-1.02%)
Mar 05, 2014 2.522 2.525 2.470 2.511 3,081,419 -0.01(-0.29%)
Mar 04, 2014 2.522 2.533 2.500 2.518 172,352 -0.01(-0.29%)
Mar 03, 2014 2.518 2.525 2.474 2.525 188,502 +0.01(+0.29%)
Feb 28, 2014 2.522 2.522 2.492 2.518 378,126 +0.01(+0.59%)
Feb 27, 2014 2.485 2.511 2.467 2.503 154,760 +0.01(+0.44%)
Feb 26, 2014 2.518 2.518 2.490 2.492 122,463 -0.00(-0.15%)
Feb 25, 2014 2.489 2.536 2.485 2.496 131,483 +0.01(+0.29%)
Feb 24, 2014 2.511 2.525 2.489 2.489 269,762 -0.01(-0.59%)
Feb 21, 2014 2.558 2.577 2.503 2.503 287,116 -0.01(-0.29%)
Feb 20, 2014 2.536 2.539 2.507 2.511 646,979 -0.04(-1.69%)
Feb 19, 2014 2.594 2.597 2.543 2.554 429,434 -0.05(-1.94%)
Feb 18, 2014 2.525 2.615 2.521 2.604 560,063 +0.07(+2.70%)
Feb 14, 2014 2.543 2.536 2.536 2.536 394,768 -0.00(-0.14%)
Feb 13, 2014 2.521 2.543 2.511 2.539 772,667 +0.00(+0.14%)
Feb 12, 2014 2.521 2.536 2.503 2.536 485,457 +0.01(+0.28%)
Feb 11, 2014 2.489 2.543 2.489 2.529 583,919 +0.03(+1.15%)
Feb 10, 2014 2.503 2.521 2.489 2.500 232,522 -0.00(-0.14%)
Feb 07, 2014 2.503 2.511 2.489 2.503 162,046 +0.00(+0.00%)
Feb 06, 2014 2.442 2.525 2.442 2.503 519,906 +0.05(+2.21%)
Feb 05, 2014 2.449 2.485 2.446 2.449 323,666 +0.00(+0.00%)
Feb 04, 2014 2.449 2.493 2.442 2.449 400,940 -0.00(-0.15%)
Feb 03, 2014 2.471 2.478 2.431 2.453 375,088 -0.02(-0.87%)
Jan 31, 2014 2.467 2.521 2.467 2.475 257,682 +0.01(+0.29%)
Jan 30, 2014 2.473 2.499 2.457 2.467 265,791 +0.01(+0.44%)
Jan 29, 2014 2.449 2.471 2.446 2.457 116,703 -0.02(-0.73%)
Jan 28, 2014 2.464 2.485 2.442 2.475 192,448 +0.02(+0.73%)
Jan 27, 2014 2.467 2.496 2.440 2.457 430,939 -0.04(-1.45%)
Jan 24, 2014 2.539 2.539 2.482 2.493 298,780 -0.04(-1.56%)
Jan 23, 2014 2.489 2.532 2.485 2.532 418,224 +0.05(+2.03%)
Jan 22, 2014 2.478 2.521 2.471 2.482 317,553 +0.01(+0.29%)
Jan 21, 2014 2.493 2.500 2.467 2.475 200,199 -0.00(-0.15%)
Jan 17, 2014 2.485 2.478 2.478 2.478 82,729 -0.01(-0.29%)
Jan 16, 2014 2.518 2.525 2.478 2.485 512,233 -0.03(-1.29%)
Jan 15, 2014 2.482 2.518 2.462 2.518 795,481 +0.04(+1.45%)
Jan 14, 2014 2.478 2.490 2.449 2.482 249,312 +0.02(+0.73%)
Jan 13, 2014 2.457 2.485 2.446 2.464 200,252 +0.02(+0.74%)
Jan 10, 2014 2.457 2.475 2.435 2.446 176,652 +0.01(+0.44%)
Jan 09, 2014 2.453 2.475 2.431 2.435 115,532 -0.02(-0.73%)
Jan 08, 2014 2.503 2.503 2.447 2.453 228,854 -0.06(-2.30%)
Jan 07, 2014 2.485 2.511 2.475 2.511 202,417 +0.01(+0.43%)
Jan 06, 2014 2.439 2.500 2.439 2.500 228,574 +0.06(+2.66%)
Jan 03, 2014 2.417 2.453 2.413 2.435 186,721 +0.01(+0.45%)
Jan 02, 2014 2.406 2.431 2.381 2.424 176,144 +0.03(+1.05%)
Dec 31, 2013 2.377 2.399 2.399 2.399 333,971 +0.03(+1.06%)
Dec 30, 2013 2.377 2.377 2.359 2.374 282,454 +0.00(+0.15%)
Dec 27, 2013 2.388 2.399 2.359 2.370 361,793 -0.03(-1.20%)
Dec 26, 2013 2.395 2.416 2.370 2.399 243,818 -0.00(-0.15%)
Dec 24, 2013 2.442 2.442 2.374 2.403 177,534 -0.03(-1.04%)
Dec 23, 2013 2.406 2.453 2.406 2.428 320,170 +0.03(+1.05%)
Dec 20, 2013 2.390 2.410 2.359 2.403 538,723 +0.03(+1.21%)
Dec 19, 2013 2.374 2.395 2.359 2.374 162,168 -0.00(-0.15%)
Dec 18, 2013 2.363 2.385 2.334 2.377 330,165 +0.01(+0.30%)
Dec 17, 2013 2.323 2.377 2.323 2.370 187,159 +0.04(+1.54%)
Dec 16, 2013 2.356 2.377 2.334 2.334 305,382 -0.02(-0.92%)
Dec 13, 2013 2.352 2.359 2.334 2.356 325,079 +0.02(+0.77%)
Dec 12, 2013 2.359 2.370 2.338 2.338 212,828 -0.01(-0.46%)
Dec 11, 2013 2.385 2.385 2.340 2.349 325,304 -0.04(-1.66%)
Dec 10, 2013 2.395 2.424 2.377 2.388 229,498 -0.01(-0.45%)
Dec 09, 2013 2.374 2.399 2.356 2.399 566,043 +0.03(+1.06%)
Dec 06, 2013 2.341 2.374 2.334 2.374 271,607 +0.03(+1.38%)
Dec 05, 2013 2.349 2.352 2.327 2.341 271,954 -0.01(-0.46%)
Dec 04, 2013 2.345 2.367 2.327 2.352 260,694 -0.01(-0.46%)
Dec 03, 2013 2.370 2.380 2.352 2.363 222,902 -0.00(-0.15%)
Dec 02, 2013 2.403 2.403 2.356 2.367 178,820 -0.02(-0.91%)
Nov 29, 2013 2.406 2.406 2.376 2.388 87,471 +0.01(+0.30%)
Nov 27, 2013 2.414 2.417 2.374 2.381 97,492 -0.02(-0.90%)
Nov 26, 2013 2.374 2.424 2.370 2.403 209,993 +0.04(+1.83%)
Nov 25, 2013 2.388 2.392 2.341 2.359 429,229 -0.03(-1.06%)
Nov 22, 2013 2.370 2.399 2.345 2.385 161,666 +0.03(+1.38%)
Nov 21, 2013 2.388 2.388 2.345 2.352 170,566 -0.01(-0.46%)
Nov 20, 2013 2.385 2.399 2.327 2.363 220,734 -0.01(-0.46%)
Nov 19, 2013 2.385 2.406 2.352 2.374 356,424 -0.03(-1.35%)
Nov 18, 2013 2.453 2.453 2.388 2.406 275,341 -0.01(-0.60%)
Nov 15, 2013 2.431 2.431 2.382 2.421 340,887 +0.01(+0.29%)
Nov 14, 2013 2.346 2.417 2.346 2.414 454,477 +0.12(+5.08%)
Nov 12, 2013 2.304 2.325 2.269 2.297 182,276 -0.01(-0.31%)
Nov 11, 2013 2.336 2.336 2.297 2.304 258,207 +0.00(+0.00%)
Nov 08, 2013 2.304 2.332 2.212 2.304 845,804 -0.01(-0.46%)
Nov 07, 2013 2.318 2.322 2.283 2.315 697,155 -0.01(-0.30%)
Nov 06, 2013 2.325 2.368 2.311 2.322 232,911 -0.00(-0.15%)
Nov 05, 2013 2.332 2.350 2.322 2.325 269,563 -0.01(-0.30%)
Nov 04, 2013 2.350 2.382 2.322 2.332 329,763 +0.01(+0.30%)
Nov 01, 2013 2.346 2.350 2.311 2.325 267,899 -0.02(-1.05%)
Oct 31, 2013 2.297 2.364 2.269 2.350 772,695 +0.04(+1.68%)
Oct 30, 2013 2.346 2.357 2.279 2.311 782,067 -0.05(-2.10%)
Oct 29, 2013 2.452 2.456 2.339 2.361 1,049,390 -0.10(-4.16%)
Oct 28, 2013 2.491 2.491 2.452 2.463 433,152 -0.02(-0.71%)
Oct 25, 2013 2.467 2.489 2.459 2.481 316,406 +0.00(+0.14%)
Oct 24, 2013 2.474 2.488 2.459 2.477 454,175 +0.00(+0.14%)
Oct 23, 2013 2.463 2.490 2.456 2.474 407,830 +0.01(+0.29%)
Oct 22, 2013 2.449 2.474 2.449 2.467 284,813 +0.01(+0.58%)
Oct 21, 2013 2.459 2.488 2.438 2.452 353,406 +0.00(+0.00%)
Oct 18, 2013 2.474 2.481 2.428 2.452 1,196,659 -0.02(-0.86%)
Oct 17, 2013 2.442 2.490 2.435 2.474 650,853 +0.04(+1.74%)
Oct 16, 2013 2.389 2.442 2.389 2.431 640,626 +0.04(+1.62%)
Oct 15, 2013 2.339 2.403 2.339 2.392 825,078 +0.04(+1.65%)
Oct 14, 2013 2.346 2.377 2.332 2.353 485,122 -0.02(-0.74%)
Oct 11, 2013 2.339 2.378 2.339 2.371 497,336 +0.04(+1.51%)
Oct 10, 2013 2.382 2.382 2.325 2.336 1,502,063 -0.03(-1.20%)
Oct 09, 2013 2.385 2.392 2.353 2.364 377,511 -0.00(-0.15%)
Oct 08, 2013 2.382 2.401 2.361 2.368 536,589 +0.00(+0.15%)
Oct 07, 2013 2.336 2.371 2.332 2.364 443,574 +0.02(+0.91%)
Oct 04, 2013 2.392 2.449 2.343 2.343 856,572 -0.04(-1.49%)
Oct 03, 2013 2.428 2.442 2.375 2.378 181,059 -0.04(-1.75%)
Oct 02, 2013 2.438 2.442 2.410 2.421 370,668 -0.02(-0.72%)
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.