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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 28, 2010 1.197 1.207 1.136 1.197 300,364 +0.03(+2.76%)
May 27, 2010 1.145 1.171 1.091 1.165 287,717 +0.08(+7.42%)
May 26, 2010 1.020 1.133 1.020 1.084 385,856 +0.07(+6.98%)
May 25, 2010 1.010 1.055 1.010 1.013 527,115 -0.05(-4.26%)
May 24, 2010 1.036 1.091 1.013 1.059 181,179 +0.02(+1.86%)
May 21, 2010 1.055 1.129 1.004 1.039 1,131,042 -0.05(-4.15%)
May 20, 2010 1.126 1.129 1.084 1.084 999,335 -0.14(-11.55%)
May 19, 2010 1.252 1.277 1.168 1.226 558,883 -0.05(-3.54%)
May 18, 2010 1.329 1.361 1.264 1.271 482,072 -0.03(-2.23%)
May 17, 2010 1.284 1.306 1.239 1.300 349,783 +0.01(+0.50%)
May 14, 2010 1.293 1.351 1.261 1.293 325,698 -0.08(-5.85%)
May 13, 2010 1.383 1.412 1.342 1.374 383,025 -0.03(-2.06%)
May 12, 2010 1.355 1.403 1.338 1.403 349,830 +0.07(+5.06%)
May 11, 2010 1.380 1.383 1.311 1.335 490,638 +0.02(+1.72%)
May 10, 2010 1.313 1.319 1.297 1.313 623,931 +0.09(+7.65%)
May 07, 2010 1.303 1.347 1.190 1.219 1,012,721 -0.01(-1.04%)
May 06, 2010 1.300 1.300 1.081 1.232 1,740,241 -0.06(-4.96%)
May 05, 2010 1.235 1.319 1.223 1.297 408,695 +0.01(+0.50%)
May 04, 2010 1.335 1.345 1.264 1.290 519,062 -0.07(-5.42%)
May 03, 2010 1.316 1.400 1.306 1.364 346,778 +0.05(+3.92%)
Apr 30, 2010 1.358 1.445 1.300 1.313 664,361 -0.04(-3.09%)
Apr 29, 2010 1.287 1.364 1.261 1.355 489,659 +0.07(+5.51%)
Apr 28, 2010 1.355 1.361 1.226 1.284 796,320 -0.05(-4.09%)
Apr 27, 2010 1.438 1.438 1.329 1.338 686,662 -0.11(-7.35%)
Apr 26, 2010 1.416 1.470 1.393 1.445 746,491 +0.04(+2.74%)
Apr 23, 2010 1.432 1.464 1.400 1.406 854,275 -0.02(-1.57%)
Apr 22, 2010 1.348 1.490 1.316 1.429 2,179,471 +0.15(+11.56%)
Apr 21, 2010 1.252 1.297 1.223 1.281 594,111 +0.02(+1.79%)
Apr 20, 2010 1.190 1.287 1.171 1.258 633,911 +0.06(+5.11%)
Apr 19, 2010 1.255 1.255 1.139 1.197 621,603 -0.04(-3.38%)
Apr 16, 2010 1.300 1.319 1.223 1.239 653,797 -0.08(-6.33%)
Apr 15, 2010 1.332 1.351 1.306 1.322 392,915 -0.03(-2.14%)
Apr 14, 2010 1.351 1.371 1.297 1.351 643,338 -0.01(-0.94%)
Apr 13, 2010 1.412 1.416 1.252 1.364 1,663,982 -0.05(-3.42%)
Apr 12, 2010 1.448 1.499 1.383 1.412 795,031 -0.00(-0.23%)
Apr 09, 2010 1.371 1.538 1.297 1.416 2,653,586 +0.04(+2.80%)
Apr 08, 2010 1.306 1.390 1.255 1.377 1,124,916 +0.09(+7.00%)
Apr 07, 2010 1.261 1.297 1.255 1.287 1,250,301 +0.03(+2.04%)
Apr 06, 2010 1.197 1.261 1.190 1.261 1,587,488 +0.11(+9.80%)
Apr 05, 2010 1.113 1.197 1.097 1.149 983,210 +0.04(+3.48%)
Apr 01, 2010 1.042 1.110 1.110 1.110 828,940 +0.07(+6.48%)
Mar 31, 2010 1.046 1.046 1.030 1.042 304,134 -0.01(-0.61%)
Mar 30, 2010 1.055 1.055 1.030 1.049 276,133 -0.00(-0.31%)
Mar 29, 2010 1.084 1.090 1.036 1.052 489,208 -0.01(-1.21%)
Mar 26, 2010 1.052 1.097 1.039 1.065 696,673 +0.01(+1.23%)
Mar 25, 2010 1.023 1.052 0.9877 1.052 965,372 +0.04(+3.48%)
Mar 24, 2010 0.9330 1.017 0.9330 1.017 1,767,076 +0.09(+9.35%)
Mar 23, 2010 0.8687 0.9556 0.8687 0.9298 653,051 +0.06(+7.43%)
Mar 22, 2010 0.8333 0.8880 0.8236 0.8655 574,934 +0.03(+3.07%)
Mar 19, 2010 0.9781 0.9813 0.8397 0.8397 1,797,974 -0.14(-14.14%)
Mar 18, 2010 0.9652 1.007 0.9652 0.9781 464,116 +0.01(+1.33%)
Mar 17, 2010 0.9620 0.9781 0.9620 0.9652 237,340 -0.00(-0.33%)
Mar 16, 2010 0.9556 0.9749 0.9523 0.9684 286,728 +0.02(+1.69%)
Mar 15, 2010 0.9523 0.9613 0.9491 0.9523 341,553 -0.00(-0.34%)
Mar 12, 2010 0.9330 0.9588 0.9234 0.9556 503,310 +0.04(+3.85%)
Mar 11, 2010 0.9491 0.9491 0.9105 0.9202 359,558 -0.03(-3.38%)
Mar 10, 2010 0.9266 0.9523 0.9073 0.9523 546,339 +0.04(+4.59%)
Mar 09, 2010 0.9009 0.9169 0.8783 0.9105 674,724 -0.00(-0.35%)
Mar 08, 2010 0.8043 0.9137 0.7947 0.9137 1,044,241 +0.10(+11.81%)
Mar 05, 2010 0.7883 0.8301 0.7883 0.8172 458,040 +0.03(+3.67%)
Mar 04, 2010 0.7979 0.8043 0.7850 0.7883 276,248 -0.00(-0.41%)
Mar 03, 2010 0.7689 0.7947 0.7561 0.7915 513,763 +0.04(+4.68%)
Mar 02, 2010 0.7303 0.7657 0.7239 0.7561 421,264 +0.02(+2.17%)
Mar 01, 2010 0.7239 0.7496 0.7110 0.7400 640,497 +0.01(+0.88%)
Feb 26, 2010 0.7593 0.7689 0.6821 0.7336 1,379,550 -0.06(-7.69%)
Feb 25, 2010 0.7722 0.7947 0.7722 0.7947 408,953 +0.02(+2.92%)
Feb 24, 2010 0.7754 0.8033 0.7625 0.7722 205,388 -0.00(-0.42%)
Feb 23, 2010 0.8076 0.8076 0.7754 0.7754 80,963 -0.02(-2.82%)
Feb 22, 2010 0.7979 0.8043 0.7883 0.7979 157,035 +0.02(+2.06%)
Feb 19, 2010 0.7818 0.8108 0.7722 0.7818 493,681 -0.01(-1.62%)
Feb 18, 2010 0.7850 0.7947 0.7786 0.7947 339,881 +0.02(+2.07%)
Feb 17, 2010 0.7496 0.7818 0.7400 0.7786 483,663 +0.03(+3.86%)
Feb 16, 2010 0.7368 0.7625 0.7177 0.7496 270,178 +0.01(+1.30%)
Feb 12, 2010 0.7303 0.7400 0.7400 0.7400 68,068 +0.00(+0.00%)
Feb 11, 2010 0.7110 0.7400 0.6982 0.7400 312,455 +0.03(+4.07%)
Feb 10, 2010 0.7400 0.7400 0.7046 0.7110 207,365 -0.01(-1.78%)
Feb 09, 2010 0.6982 0.7303 0.6821 0.7239 141,839 +0.03(+3.69%)
Feb 08, 2010 0.7014 0.7143 0.6724 0.6982 109,561 +0.00(+0.00%)
Feb 05, 2010 0.6789 0.7143 0.6692 0.6982 296,171 +0.01(+1.40%)
Feb 04, 2010 0.7529 0.7625 0.6724 0.6885 357,507 -0.05(-7.36%)
Feb 03, 2010 0.6885 0.7625 0.6724 0.7432 842,231 +0.05(+7.94%)
Feb 02, 2010 0.6467 0.6982 0.6370 0.6885 472,654 +0.04(+6.47%)
Feb 01, 2010 0.6563 0.6563 0.6338 0.6467 253,117 +0.00(+0.50%)
Jan 29, 2010 0.6596 0.6692 0.6403 0.6435 361,032 -0.03(-4.27%)
Jan 28, 2010 0.6628 0.6724 0.6339 0.6722 372,007 +0.01(+1.91%)
Jan 27, 2010 0.6885 0.6958 0.6596 0.6596 239,379 -0.04(-5.53%)
Jan 26, 2010 0.7239 0.7303 0.6949 0.6982 150,750 -0.03(-3.55%)
Jan 25, 2010 0.7143 0.7464 0.6853 0.7239 275,642 +0.01(+0.90%)
Jan 22, 2010 0.7561 0.7561 0.7143 0.7175 268,356 -0.05(-6.69%)
Jan 21, 2010 0.7883 0.7883 0.7561 0.7689 301,156 -0.02(-2.05%)
Jan 20, 2010 0.7657 0.7883 0.7593 0.7850 262,044 +0.01(+0.83%)
Jan 19, 2010 0.7754 0.7850 0.7593 0.7786 352,699 -0.01(-0.82%)
Jan 15, 2010 0.7625 0.7850 0.7850 0.7850 206,069 +0.03(+3.83%)
Jan 14, 2010 0.7593 0.7657 0.7336 0.7561 318,581 -0.01(-1.26%)
Jan 13, 2010 0.7529 0.7786 0.7496 0.7657 606,410 +0.02(+2.59%)
Jan 12, 2010 0.7529 0.7529 0.7239 0.7464 545,229 -0.01(-1.28%)
Jan 11, 2010 0.7400 0.7657 0.7239 0.7561 417,659 +0.02(+2.17%)
Jan 08, 2010 0.7207 0.7689 0.7207 0.7400 592,330 +0.02(+2.22%)
Jan 07, 2010 0.7078 0.7529 0.6853 0.7239 1,059,039 +0.04(+5.14%)
Jan 06, 2010 0.6242 0.7014 0.6180 0.6885 1,241,279 +0.07(+11.46%)
Jan 05, 2010 0.6403 0.6403 0.6016 0.6177 132,854 -0.02(-2.54%)
Jan 04, 2010 0.6306 0.6435 0.6081 0.6338 276,602 -0.01(-1.00%)
Dec 31, 2009 0.6145 0.6403 0.6403 0.6403 1,228,958 +0.01(+2.05%)
Dec 30, 2009 0.6177 0.6306 0.6081 0.6274 264,704 +0.00(+0.00%)
Dec 29, 2009 0.6113 0.6306 0.6016 0.6274 474,454 +0.00(+0.00%)
Dec 28, 2009 0.6338 0.6338 0.6049 0.6274 487,822 -0.01(-1.02%)
Dec 24, 2009 0.6113 0.6338 0.5888 0.6338 359,813 +0.00(+0.00%)
Dec 23, 2009 0.5309 0.6338 0.5309 0.6338 1,055,549 +0.09(+17.26%)
Dec 22, 2009 0.5386 0.5598 0.5309 0.5405 312,091 +0.00(+0.00%)
Dec 21, 2009 0.5341 0.5470 0.5309 0.5405 336,763 +0.00(+0.00%)
Dec 18, 2009 0.5502 0.5598 0.5405 0.5405 228,006 -0.01(-2.33%)
Dec 17, 2009 0.5598 0.5598 0.5470 0.5534 285,802 -0.01(-2.27%)
Dec 16, 2009 0.5695 0.5727 0.5502 0.5663 231,155 +0.00(+0.00%)
Dec 15, 2009 0.5791 0.5792 0.5534 0.5663 248,073 -0.01(-2.22%)
Dec 14, 2009 0.5695 0.5856 0.5566 0.5791 193,730 +0.01(+1.70%)
Dec 11, 2009 0.5888 0.5952 0.5630 0.5695 371,043 -0.02(-3.80%)
Dec 10, 2009 0.6274 0.6274 0.5823 0.5920 378,844 -0.02(-3.66%)
Dec 09, 2009 0.5759 0.6177 0.5663 0.6145 1,054,989 +0.05(+7.91%)
Dec 08, 2009 0.5598 0.5984 0.5566 0.5695 425,833 +0.02(+2.91%)
Dec 07, 2009 0.5566 0.5695 0.5534 0.5534 229,703 +0.01(+1.18%)
Dec 04, 2009 0.5566 0.5695 0.5437 0.5470 95,858 -0.01(-2.30%)
Dec 03, 2009 0.5630 0.5791 0.5470 0.5598 355,953 -0.01(-1.69%)
Dec 02, 2009 0.5630 0.5743 0.5437 0.5695 617,251 +0.01(+1.72%)
Dec 01, 2009 0.5727 0.5856 0.5534 0.5598 437,134 -0.01(-2.25%)
Nov 30, 2009 0.5727 0.5798 0.5695 0.5727 118,109 +0.00(+0.00%)
Nov 27, 2009 0.5630 0.5791 0.5630 0.5727 132,652 -0.01(-1.11%)
Nov 25, 2009 0.6113 0.6113 0.5727 0.5791 151,904 -0.03(-4.76%)
Nov 24, 2009 0.5984 0.6081 0.5791 0.6081 223,217 +0.01(+1.61%)
Nov 23, 2009 0.5952 0.6081 0.5952 0.5984 785,548 +0.01(+1.09%)
Nov 20, 2009 0.5823 0.5920 0.5663 0.5920 151,593 +0.01(+1.10%)
Nov 19, 2009 0.5663 0.5920 0.5663 0.5856 147,593 +0.00(+0.55%)
Nov 18, 2009 0.5630 0.5888 0.5630 0.5823 311,376 +0.02(+2.84%)
Nov 17, 2009 0.6049 0.6080 0.5630 0.5663 728,818 -0.04(-6.88%)
Nov 16, 2009 0.6274 0.6596 0.6016 0.6081 347,204 -0.02(-2.58%)
Nov 13, 2009 0.6338 0.6724 0.6177 0.6242 210,679 +0.00(+0.00%)
Nov 12, 2009 0.6338 0.6338 0.6178 0.6242 121,553 -0.01(-1.52%)
Nov 11, 2009 0.6660 0.6660 0.6274 0.6338 245,639 -0.03(-4.83%)
Nov 10, 2009 0.6306 0.6660 0.6306 0.6660 497,025 +0.03(+4.55%)
Nov 09, 2009 0.5984 0.6435 0.5856 0.6370 419,816 +0.04(+6.45%)
Nov 06, 2009 0.6596 0.6596 0.5534 0.5984 1,029,456 -0.08(-11.85%)
Nov 05, 2009 0.6338 0.6789 0.6274 0.6789 422,660 +0.04(+5.50%)
Nov 04, 2009 0.6821 0.7239 0.6177 0.6435 452,364 -0.04(-5.66%)
Nov 03, 2009 0.6113 0.6821 0.5984 0.6821 226,372 +0.06(+10.42%)
Nov 02, 2009 0.6531 0.6689 0.6113 0.6177 154,042 -0.03(-4.00%)
Oct 30, 2009 0.6724 0.6821 0.6049 0.6435 327,775 -0.04(-5.66%)
Oct 29, 2009 0.5856 0.6982 0.5856 0.6821 635,819 +0.09(+15.22%)
Oct 28, 2009 0.6435 0.6821 0.5856 0.5920 520,840 -0.06(-8.91%)
Oct 27, 2009 0.7271 0.7496 0.6177 0.6499 650,642 -0.08(-11.40%)
Oct 26, 2009 0.7754 0.7818 0.7239 0.7336 602,587 -0.05(-6.56%)
Oct 23, 2009 0.7722 0.8043 0.7657 0.7850 391,566 -0.03(-3.94%)
Oct 22, 2009 0.7883 0.8300 0.7464 0.8172 507,919 +0.04(+4.53%)
Oct 21, 2009 0.8301 0.8335 0.7818 0.7818 386,870 -0.06(-7.25%)
Oct 20, 2009 0.8204 0.8462 0.8108 0.8429 424,994 -0.01(-1.13%)
Oct 19, 2009 0.8333 0.8687 0.8269 0.8526 355,819 +0.00(+0.38%)
Oct 16, 2009 0.8429 0.8590 0.8236 0.8494 463,059 -0.04(-4.69%)
Oct 15, 2009 0.8429 0.8912 0.8140 0.8912 828,971 +0.03(+3.75%)
Oct 14, 2009 0.8590 0.8590 0.7979 0.8590 1,032,328 -0.01(-0.74%)
Oct 13, 2009 0.8687 0.8687 0.8076 0.8655 918,921 -0.00(-0.37%)
Oct 12, 2009 0.9010 0.9169 0.8526 0.8687 387,967 -0.03(-3.57%)
Oct 09, 2009 0.8719 0.9555 0.8590 0.9009 1,015,786 +0.03(+3.32%)
Oct 08, 2009 0.8397 0.8880 0.8397 0.8719 505,243 +0.05(+5.86%)
Oct 07, 2009 0.8429 0.8526 0.8172 0.8236 366,269 -0.02(-2.66%)
Oct 06, 2009 0.8623 0.9009 0.8462 0.8462 505,290 -0.02(-1.87%)
Oct 05, 2009 0.8590 0.8783 0.8462 0.8623 429,597 -0.03(-2.90%)
Oct 02, 2009 0.8783 0.9009 0.8397 0.8880 704,671 -0.04(-4.50%)
Oct 01, 2009 0.9009 0.9298 0.8269 0.9298 907,840 +0.02(+1.76%)
Sep 30, 2009 0.9652 0.9652 0.8912 0.9137 618,973 -0.03(-3.07%)
Sep 29, 2009 0.9652 0.9974 0.9234 0.9427 440,790 -0.01(-0.68%)
Sep 28, 2009 0.9009 0.9845 0.9009 0.9491 737,412 +0.06(+6.50%)
Sep 25, 2009 0.8751 0.9491 0.8719 0.8912 1,271,611 -0.00(-0.36%)
Sep 24, 2009 1.023 1.023 0.8816 0.8944 2,336,634 -0.12(-11.46%)
Sep 23, 2009 1.033 1.158 0.9813 1.010 3,741,687 -0.03(-3.09%)
Sep 22, 2009 0.8397 1.046 0.8397 1.042 5,250,729 +0.23(+27.56%)
Sep 21, 2009 0.8783 0.8783 0.7979 0.8172 996,031 -0.05(-5.58%)
Sep 18, 2009 0.8558 0.8816 0.7625 0.8655 1,929,794 +0.01(+1.51%)
Sep 17, 2009 0.6821 0.8526 0.6821 0.8526 4,208,672 +0.21(+33.16%)
Sep 16, 2009 0.6756 0.6853 0.6403 0.6403 886,951 -0.02(-2.45%)
Sep 15, 2009 0.5952 0.6885 0.5952 0.6563 1,563,692 +0.05(+8.51%)
Sep 14, 2009 0.5984 0.6081 0.5952 0.6049 155,270 +0.00(+0.00%)
Sep 11, 2009 0.6113 0.6177 0.5856 0.6049 383,758 -0.01(-1.05%)
Sep 10, 2009 0.6113 0.6210 0.6016 0.6113 376,861 -0.00(-0.52%)
Sep 09, 2009 0.6049 0.6210 0.6049 0.6145 478,345 -0.00(-0.53%)
Sep 08, 2009 0.6113 0.6274 0.6113 0.6177 223,643 +0.01(+2.13%)
Sep 04, 2009 0.6274 0.6338 0.5920 0.6049 219,863 +0.00(+0.00%)
Sep 03, 2009 0.6049 0.6210 0.5920 0.6049 218,682 +0.02(+2.73%)
Sep 02, 2009 0.5984 0.6016 0.5791 0.5888 742,935 -0.02(-2.66%)
Sep 01, 2009 0.6306 0.6499 0.5984 0.6049 605,164 -0.02(-3.09%)
Aug 31, 2009 0.6628 0.6628 0.5952 0.6242 599,037 -0.04(-5.83%)
Aug 28, 2009 0.6531 0.7207 0.6435 0.6628 2,037,441 +0.03(+4.04%)
Aug 27, 2009 0.6274 0.6531 0.6113 0.6370 585,989 +0.00(+0.51%)
Aug 26, 2009 0.6499 0.6724 0.6113 0.6338 494,278 -0.02(-2.48%)
Aug 25, 2009 0.6113 0.6660 0.6049 0.6499 1,131,449 +0.04(+6.32%)
Aug 24, 2009 0.5791 0.6242 0.5791 0.6113 472,263 +0.03(+5.56%)
Aug 21, 2009 0.5888 0.6274 0.5695 0.5791 432,143 -0.02(-2.70%)
Aug 20, 2009 0.6049 0.6113 0.5856 0.5952 241,393 +0.00(+0.00%)
Aug 19, 2009 0.6210 0.6306 0.5920 0.5952 209,386 -0.04(-5.61%)
Aug 18, 2009 0.5823 0.6306 0.5823 0.6306 356,895 +0.03(+5.82%)
Aug 17, 2009 0.6049 0.6177 0.5791 0.5959 482,734 -0.03(-4.53%)
Aug 14, 2009 0.6756 0.6789 0.6242 0.6242 636,034 -0.05(-8.06%)
Aug 13, 2009 0.6789 0.6917 0.6692 0.6789 298,689 +0.00(+0.00%)
Aug 12, 2009 0.7078 0.7078 0.6789 0.6789 552,882 -0.03(-4.09%)
Aug 11, 2009 0.6692 0.7078 0.6210 0.7078 850,191 +0.04(+5.26%)
Aug 10, 2009 0.6403 0.7303 0.6371 0.6724 1,286,089 +0.01(+1.95%)
Aug 07, 2009 0.6821 0.6821 0.5856 0.6596 1,916,208 -0.01(-1.91%)
Aug 06, 2009 0.6821 0.7368 0.6242 0.6724 2,070,415 -0.01(-1.42%)
Aug 05, 2009 0.6210 0.7014 0.6113 0.6821 2,907,552 +0.09(+15.85%)
Aug 04, 2009 0.5727 0.6177 0.5534 0.5887 906,902 +0.02(+3.97%)
Aug 03, 2009 0.5952 0.6042 0.5598 0.5663 382,929 -0.02(-2.76%)
Jul 31, 2009 0.6113 0.6210 0.5791 0.5823 324,464 -0.02(-3.72%)
Jul 30, 2009 0.5791 0.6306 0.5791 0.6049 612,785 +0.03(+5.03%)
Jul 29, 2009 0.6145 0.6370 0.5630 0.5759 836,490 -0.06(-9.60%)
Jul 28, 2009 0.5791 0.6370 0.5791 0.6370 985,976 +0.06(+11.24%)
Jul 27, 2009 0.5309 0.5823 0.5244 0.5727 754,295 +0.05(+8.54%)
Jul 24, 2009 0.4923 0.5341 0.4890 0.5276 612,331 +0.02(+3.14%)
Jul 23, 2009 0.4987 0.5341 0.4961 0.5116 416,102 +0.01(+2.58%)
Jul 22, 2009 0.5051 0.5147 0.4987 0.4987 140,326 -0.01(-1.27%)
Jul 21, 2009 0.5148 0.5244 0.5051 0.5051 143,555 -0.01(-1.26%)
Jul 20, 2009 0.5534 0.5614 0.5116 0.5116 233,691 -0.04(-7.38%)
Jul 17, 2009 0.5276 0.5727 0.5276 0.5523 308,156 -0.00(-0.20%)
Jul 16, 2009 0.5051 0.5534 0.5019 0.5534 472,974 +0.05(+9.55%)
Jul 15, 2009 0.5019 0.5276 0.4890 0.5051 1,013,011 +0.00(+0.64%)
Jul 14, 2009 0.4826 0.5340 0.4826 0.5019 651,083 +0.01(+2.63%)
Jul 13, 2009 0.4894 0.4955 0.4890 0.4890 377,809 +0.01(+1.33%)
Jul 10, 2009 0.4826 0.4923 0.4826 0.4826 200,543 -0.01(-1.96%)
Jul 09, 2009 0.4890 0.5080 0.4858 0.4923 223,692 -0.00(-0.65%)
Jul 08, 2009 0.5019 0.5180 0.4858 0.4955 419,831 -0.02(-4.35%)
Jul 07, 2009 0.5180 0.5353 0.5051 0.5180 554,681 -0.02(-4.17%)
Jul 06, 2009 0.5695 0.5695 0.5309 0.5405 389,393 -0.02(-2.89%)
Jul 02, 2009 0.6145 0.6145 0.5470 0.5566 663,143 -0.06(-9.42%)
Jul 01, 2009 0.5791 0.6499 0.5663 0.6145 1,880,147 +0.05(+9.14%)
Jun 30, 2009 0.5534 0.5695 0.5244 0.5630 521,017 +0.02(+4.17%)
Jun 29, 2009 0.5566 0.5759 0.5212 0.5405 1,596,144 +0.00(+0.00%)
Jun 26, 2009 0.6499 0.6499 0.5309 0.5405 6,575,465 -0.11(-16.83%)
Jun 25, 2009 0.6081 0.6531 0.5823 0.6499 553,084 +0.08(+14.12%)
Jun 24, 2009 0.6016 0.6113 0.5630 0.5695 554,942 -0.01(-1.67%)
Jun 23, 2009 0.5695 0.6049 0.5695 0.5791 429,122 +0.00(+0.56%)
Jun 22, 2009 0.6435 0.6435 0.5630 0.5759 695,859 -0.07(-10.50%)
Jun 19, 2009 0.6467 0.6534 0.6338 0.6435 389,418 +0.01(+1.52%)
Jun 18, 2009 0.6596 0.6724 0.6338 0.6338 478,271 -0.03(-3.90%)
Jun 17, 2009 0.6474 0.6596 0.5952 0.6596 433,078 +0.01(+1.99%)
Jun 16, 2009 0.6274 0.6563 0.6049 0.6467 880,380 +0.00(+0.00%)
Jun 15, 2009 0.6917 0.7046 0.5823 0.6467 1,363,960 -0.08(-10.67%)
Jun 12, 2009 0.6660 0.8011 0.6628 0.7239 3,212,252 +0.06(+9.22%)
Jun 11, 2009 0.5244 0.6917 0.5120 0.6628 2,580,501 +0.14(+27.95%)
Jun 10, 2009 0.5470 0.5470 0.5148 0.5180 541,643 -0.02(-4.17%)
Jun 09, 2009 0.5663 0.5663 0.5309 0.5405 420,142 -0.01(-1.18%)
Jun 08, 2009 0.5598 0.5727 0.5309 0.5470 608,272 -0.01(-2.30%)
Jun 05, 2009 0.5791 0.5888 0.5566 0.5598 622,084 -0.01(-1.69%)
Jun 04, 2009 0.5148 0.5791 0.5148 0.5695 1,107,110 +0.05(+8.59%)
Jun 03, 2009 0.5470 0.5470 0.5212 0.5244 292,606 -0.02(-2.98%)
Jun 02, 2009 0.5502 0.5502 0.5244 0.5405 463,597 -0.01(-1.75%)
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.