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: 4:10 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 (%)
Jun 30, 2006 7.538 7.599 7.432 7.599 588,427 +0.09(+1.21%)
Jun 29, 2006 7.393 7.520 7.320 7.508 305,586 +0.15(+1.98%)
Jun 28, 2006 7.283 7.365 7.280 7.362 180,978 +0.07(+0.96%)
Jun 27, 2006 7.493 7.493 7.277 7.293 255,809 -0.16(-2.20%)
Jun 26, 2006 7.402 7.462 7.350 7.456 238,997 +0.09(+1.19%)
Jun 23, 2006 7.283 7.381 7.265 7.368 298,004 +0.09(+1.29%)
Jun 22, 2006 7.214 7.296 7.195 7.274 326,354 +0.06(+0.84%)
Jun 21, 2006 7.159 7.250 7.159 7.214 259,435 +0.05(+0.68%)
Jun 20, 2006 7.174 7.235 7.159 7.165 352,726 -0.01(-0.13%)
Jun 19, 2006 7.220 7.229 7.098 7.174 587,108 -0.05(-0.67%)
Jun 16, 2006 7.387 7.408 7.189 7.223 877,531 -0.15(-2.02%)
Jun 15, 2006 7.205 7.377 7.205 7.371 600,294 +0.17(+2.32%)
Jun 14, 2006 7.144 7.280 7.056 7.205 540,957 +0.05(+0.76%)
Jun 13, 2006 7.265 7.314 7.129 7.150 567,329 -0.13(-1.79%)
Jun 12, 2006 7.274 7.344 7.256 7.280 387,010 -0.00(-0.04%)
Jun 09, 2006 7.417 7.462 7.253 7.283 582,164 -0.10(-1.40%)
Jun 08, 2006 7.302 7.390 7.241 7.387 632,930 +0.05(+0.74%)
Jun 07, 2006 7.459 7.559 7.290 7.332 428,546 -0.10(-1.31%)
Jun 06, 2006 7.447 7.520 7.311 7.429 652,050 -0.02(-0.24%)
Jun 05, 2006 7.462 7.569 7.435 7.447 295,697 -0.02(-0.20%)
Jun 02, 2006 7.447 7.493 7.371 7.462 430,194 +0.05(+0.61%)
Jun 01, 2006 7.450 7.523 7.384 7.417 334,595 -0.00(-0.04%)
May 31, 2006 7.265 7.493 7.265 7.420 565,681 +0.17(+2.30%)
May 30, 2006 7.347 7.347 7.238 7.253 399,866 -0.12(-1.69%)
May 26, 2006 7.402 7.514 7.356 7.377 220,207 -0.01(-0.12%)
May 25, 2006 7.223 7.411 7.208 7.387 293,719 +0.18(+2.48%)
May 24, 2006 7.250 7.280 7.132 7.208 2,025,047 -0.05(-0.75%)
May 23, 2006 7.250 7.317 7.205 7.262 703,475 +0.06(+0.80%)
May 22, 2006 7.256 7.268 7.083 7.205 650,731 -0.05(-0.71%)
May 19, 2006 7.280 7.323 7.220 7.256 425,909 +0.01(+0.08%)
May 18, 2006 7.341 7.423 7.195 7.250 633,589 -0.08(-1.04%)
May 17, 2006 7.338 7.371 7.192 7.326 465,467 -0.07(-0.98%)
May 16, 2006 7.441 7.456 7.338 7.399 819,842 -0.03(-0.45%)
May 15, 2006 7.429 7.447 7.365 7.432 501,399 +0.00(+0.04%)
May 12, 2006 7.435 7.511 7.356 7.429 306,575 -0.02(-0.20%)
May 11, 2006 7.705 7.720 7.444 7.444 502,388 -0.23(-3.04%)
May 10, 2006 7.538 7.723 7.514 7.678 218,229 +0.17(+2.26%)
May 09, 2006 7.529 7.566 7.493 7.508 494,806 +0.03(+0.37%)
May 08, 2006 7.687 7.687 7.438 7.481 561,066 -0.21(-2.68%)
May 05, 2006 7.811 7.887 7.687 7.687 312,179 -0.01(-0.16%)
May 04, 2006 7.614 7.735 7.614 7.699 146,035 +0.12(+1.52%)
May 03, 2006 7.520 7.638 7.508 7.584 200,427 +0.06(+0.81%)
May 02, 2006 7.638 7.699 7.456 7.523 292,730 -0.11(-1.47%)
May 01, 2006 7.814 7.869 7.605 7.635 390,966 -0.22(-2.82%)
Apr 28, 2006 7.690 7.899 7.690 7.857 460,852 +0.12(+1.61%)
Apr 27, 2006 7.614 7.790 7.587 7.732 290,093 -0.13(-1.62%)
Apr 26, 2006 7.924 7.972 7.772 7.860 770,065 -0.04(-0.46%)
Apr 25, 2006 7.978 7.981 7.887 7.896 426,568 +0.00(+0.04%)
Apr 24, 2006 8.024 8.024 7.872 7.893 298,993 +0.01(+0.08%)
Apr 21, 2006 7.842 7.996 7.826 7.887 580,186 +0.14(+1.84%)
Apr 20, 2006 7.851 7.851 7.742 7.745 173,066 -0.08(-1.05%)
Apr 19, 2006 7.757 7.884 7.751 7.826 286,466 +0.08(+0.98%)
Apr 18, 2006 7.657 7.811 7.654 7.751 532,386 +0.11(+1.47%)
Apr 17, 2006 7.769 7.826 7.584 7.638 393,933 -0.13(-1.68%)
Apr 13, 2006 7.881 7.887 7.751 7.769 443,380 -0.11(-1.42%)
Apr 12, 2006 7.881 7.917 7.851 7.881 368,550 +0.00(+0.00%)
Apr 11, 2006 7.948 7.948 7.814 7.881 359,649 -0.05(-0.65%)
Apr 10, 2006 7.902 7.981 7.872 7.933 221,195 +0.03(+0.35%)
Apr 07, 2006 8.075 8.115 7.887 7.905 404,482 -0.16(-1.99%)
Apr 06, 2006 8.084 8.127 8.048 8.066 254,490 -0.01(-0.11%)
Apr 05, 2006 8.184 8.215 8.072 8.075 318,772 -0.06(-0.75%)
Apr 04, 2006 8.190 8.206 8.130 8.136 394,922 -0.04(-0.45%)
Apr 03, 2006 8.190 8.206 8.145 8.172 450,633 -0.02(-0.19%)
Mar 31, 2006 8.251 8.278 8.145 8.187 324,376 -0.03(-0.41%)
Mar 30, 2006 8.251 8.281 8.206 8.221 266,028 +0.03(+0.41%)
Mar 29, 2006 8.212 8.294 8.172 8.187 546,891 +0.00(+0.00%)
Mar 28, 2006 8.221 8.251 8.172 8.187 383,714 -0.02(-0.30%)
Mar 27, 2006 8.251 8.266 8.190 8.212 178,670 -0.01(-0.15%)
Mar 24, 2006 8.281 8.297 8.172 8.224 342,837 -0.03(-0.33%)
Mar 23, 2006 8.190 8.260 8.115 8.251 380,417 +0.18(+2.26%)
Mar 22, 2006 8.030 8.075 7.975 8.069 206,691 +0.03(+0.34%)
Mar 21, 2006 8.115 8.172 7.996 8.042 374,483 -0.09(-1.12%)
Mar 20, 2006 8.102 8.172 8.039 8.133 190,208 +0.02(+0.22%)
Mar 17, 2006 8.169 8.221 8.042 8.115 434,150 -0.04(-0.48%)
Mar 16, 2006 8.115 8.175 8.069 8.154 230,096 +0.03(+0.41%)
Mar 15, 2006 8.054 8.175 8.039 8.121 316,465 +0.02(+0.30%)
Mar 14, 2006 8.045 8.130 7.966 8.096 128,893 +0.01(+0.11%)
Mar 13, 2006 8.130 8.169 8.069 8.087 126,256 -0.01(-0.15%)
Mar 10, 2006 8.130 8.175 8.039 8.099 212,295 -0.05(-0.56%)
Mar 09, 2006 8.087 8.190 8.084 8.145 170,429 +0.06(+0.71%)
Mar 08, 2006 7.990 8.160 7.984 8.087 299,323 +0.10(+1.21%)
Mar 07, 2006 8.084 8.127 7.975 7.990 157,573 -0.08(-0.94%)
Mar 06, 2006 7.796 8.139 7.796 8.066 144,716 +0.07(+0.83%)
Mar 03, 2006 8.115 8.187 7.999 7.999 232,404 -0.12(-1.49%)
Mar 02, 2006 8.281 8.288 8.057 8.121 213,613 -0.16(-1.91%)
Mar 01, 2006 7.969 8.306 7.969 8.278 342,177 +0.30(+3.72%)
Feb 28, 2006 8.039 8.069 7.963 7.981 208,009 -0.06(-0.72%)
Feb 27, 2006 8.039 8.115 7.984 8.039 250,205 +0.02(+0.23%)
Feb 24, 2006 8.112 8.130 8.002 8.021 185,263 -0.12(-1.49%)
Feb 23, 2006 8.169 8.175 8.099 8.142 217,569 +0.00(+0.04%)
Feb 22, 2006 8.175 8.212 8.139 8.139 286,466 -0.04(-0.45%)
Feb 21, 2006 8.203 8.263 8.121 8.175 272,621 +0.00(+0.04%)
Feb 17, 2006 8.215 8.221 8.124 8.172 286,796 -0.04(-0.48%)
Feb 16, 2006 8.069 8.221 8.060 8.212 413,712 +0.18(+2.23%)
Feb 15, 2006 8.039 8.099 7.933 8.033 212,625 +0.03(+0.38%)
Feb 14, 2006 7.902 8.139 7.902 8.002 466,456 +0.12(+1.46%)
Feb 13, 2006 7.742 7.933 7.735 7.887 478,653 +0.15(+1.96%)
Feb 10, 2006 7.587 7.826 7.587 7.735 396,240 +0.15(+1.96%)
Feb 09, 2006 7.660 7.757 7.575 7.587 254,820 -0.06(-0.75%)
Feb 08, 2006 7.641 7.696 7.572 7.644 443,710 +0.03(+0.44%)
Feb 07, 2006 7.663 7.766 7.587 7.611 183,615 -0.08(-1.03%)
Feb 06, 2006 7.599 7.735 7.581 7.690 470,741 +0.12(+1.60%)
Feb 03, 2006 7.623 7.647 7.523 7.569 555,132 -0.12(-1.50%)
Feb 02, 2006 7.917 7.948 7.584 7.684 529,090 -0.23(-2.95%)
Feb 01, 2006 7.978 7.978 7.893 7.917 220,207 -0.05(-0.65%)
Jan 31, 2006 7.969 7.984 7.914 7.969 288,115 +0.00(+0.00%)
Jan 30, 2006 7.978 7.984 7.920 7.969 248,227 +0.01(+0.15%)
Jan 27, 2006 7.960 8.008 7.920 7.957 142,409 -0.00(-0.04%)
Jan 26, 2006 8.063 8.063 7.920 7.960 435,469 -0.10(-1.28%)
Jan 25, 2006 7.954 8.063 7.942 8.063 224,162 +0.07(+0.87%)
Jan 24, 2006 7.987 8.069 7.893 7.993 178,670 +0.01(+0.08%)
Jan 23, 2006 7.927 8.069 7.887 7.987 231,085 +0.06(+0.73%)
Jan 20, 2006 8.075 8.075 7.917 7.930 361,957 -0.09(-1.17%)
Jan 19, 2006 8.060 8.099 7.954 8.024 308,223 -0.12(-1.45%)
Jan 18, 2006 8.066 8.248 8.066 8.142 438,765 +0.06(+0.71%)
Jan 17, 2006 8.221 8.318 7.924 8.084 594,361 -0.12(-1.48%)
Jan 13, 2006 8.266 8.278 8.096 8.206 244,930 +0.02(+0.19%)
Jan 12, 2006 8.312 8.421 8.181 8.190 437,776 -0.08(-0.92%)
Jan 11, 2006 8.327 8.333 8.087 8.266 356,023 -0.06(-0.73%)
Jan 10, 2006 8.151 8.354 8.130 8.327 173,066 +0.12(+1.40%)
Jan 09, 2006 8.057 8.233 8.057 8.212 132,190 +0.15(+1.81%)
Jan 06, 2006 8.084 8.109 7.933 8.066 502,058 +0.01(+0.11%)
Jan 05, 2006 8.057 8.115 7.987 8.057 212,295 +0.01(+0.15%)
Jan 04, 2006 7.993 8.045 7.927 8.045 232,074 +0.03(+0.38%)
Jan 03, 2006 7.911 8.021 7.781 8.015 352,397 +0.15(+1.93%)
Dec 30, 2005 7.735 7.908 7.693 7.863 224,162 +0.09(+1.17%)
Dec 29, 2005 7.796 7.826 7.757 7.772 172,077 -0.05(-0.58%)
Dec 28, 2005 7.826 7.836 7.690 7.817 151,969 -0.03(-0.39%)
Dec 27, 2005 8.024 8.041 7.766 7.848 200,098 -0.19(-2.38%)
Dec 23, 2005 7.948 8.039 7.933 8.039 93,950 +0.05(+0.68%)
Dec 22, 2005 7.887 7.984 7.829 7.984 335,584 +0.12(+1.58%)
Dec 21, 2005 7.978 7.978 7.808 7.860 256,798 -0.02(-0.27%)
Dec 20, 2005 7.690 7.902 7.672 7.881 447,336 +0.19(+2.40%)
Dec 19, 2005 7.654 7.735 7.614 7.696 305,586 +0.04(+0.51%)
Dec 16, 2005 7.757 7.757 7.508 7.657 719,628 -0.09(-1.17%)
Dec 15, 2005 7.933 7.933 7.708 7.748 356,682 -0.21(-2.63%)
Dec 14, 2005 8.039 8.054 7.902 7.957 446,347 -0.08(-1.02%)
Dec 13, 2005 8.042 8.084 7.993 8.039 226,140 -0.03(-0.34%)
Dec 12, 2005 8.115 8.121 7.978 8.066 155,925 -0.03(-0.34%)
Dec 09, 2005 8.084 8.160 8.066 8.093 340,859 +0.02(+0.30%)
Dec 08, 2005 8.115 8.142 8.039 8.069 267,676 -0.02(-0.26%)
Dec 07, 2005 8.172 8.203 8.051 8.090 227,788 -0.08(-1.00%)
Dec 06, 2005 8.224 8.245 8.151 8.172 141,090 -0.04(-0.52%)
Dec 05, 2005 8.206 8.224 8.145 8.215 150,650 -0.03(-0.37%)
Dec 02, 2005 8.212 8.294 8.069 8.245 371,846 +0.03(+0.41%)
Dec 01, 2005 8.184 8.212 8.136 8.212 387,999 +0.03(+0.33%)
Nov 30, 2005 8.212 8.221 8.136 8.184 137,134 -0.05(-0.55%)
Nov 29, 2005 8.260 8.278 8.212 8.230 125,267 -0.02(-0.26%)
Nov 28, 2005 8.342 8.342 8.239 8.251 160,869 -0.08(-1.02%)
Nov 25, 2005 8.263 8.342 8.209 8.336 49,777 +0.07(+0.84%)
Nov 23, 2005 8.278 8.309 8.187 8.266 183,615 -0.01(-0.15%)
Nov 22, 2005 8.266 8.312 8.200 8.278 253,501 +0.01(+0.15%)
Nov 21, 2005 8.236 8.339 8.206 8.266 164,495 -0.04(-0.44%)
Nov 18, 2005 8.372 8.372 8.266 8.303 186,912 -0.01(-0.11%)
Nov 17, 2005 8.327 8.366 8.260 8.312 154,276 +0.01(+0.15%)
Nov 16, 2005 8.524 8.524 8.145 8.300 360,308 -0.16(-1.94%)
Nov 15, 2005 8.281 8.494 8.197 8.463 281,192 +0.21(+2.57%)
Nov 14, 2005 8.463 8.463 8.190 8.251 210,317 -0.18(-2.12%)
Nov 11, 2005 8.345 8.491 8.251 8.430 295,037 -0.03(-0.39%)
Nov 10, 2005 8.169 8.521 8.075 8.463 360,308 +0.29(+3.60%)
Nov 09, 2005 8.054 8.215 7.936 8.169 509,970 +0.13(+1.58%)
Nov 08, 2005 7.629 8.115 7.629 8.042 689,300 +0.37(+4.78%)
Nov 07, 2005 7.887 7.887 7.447 7.675 2,053,397 -0.64(-7.66%)
Nov 04, 2005 8.339 8.403 8.190 8.312 195,483 -0.03(-0.33%)
Nov 03, 2005 8.324 8.382 8.251 8.339 183,945 +0.05(+0.55%)
Nov 02, 2005 8.069 8.294 7.978 8.294 238,997 +0.24(+2.98%)
Nov 01, 2005 8.002 8.148 7.893 8.054 284,489 +0.06(+0.72%)
Oct 31, 2005 8.039 8.169 7.981 7.996 315,805 -0.03(-0.34%)
Oct 28, 2005 8.154 8.157 8.005 8.024 360,638 -0.12(-1.49%)
Oct 27, 2005 8.336 8.339 8.145 8.145 122,630 -0.19(-2.29%)
Oct 26, 2005 8.415 8.415 8.281 8.336 310,201 -0.10(-1.15%)
Oct 25, 2005 8.342 8.436 8.190 8.433 273,610 -0.05(-0.54%)
Oct 24, 2005 8.463 8.515 8.409 8.479 554,473 +0.14(+1.64%)
Oct 21, 2005 8.148 8.403 8.148 8.342 352,067 +0.16(+1.97%)
Oct 20, 2005 8.412 8.448 8.124 8.181 331,629 -0.22(-2.57%)
Oct 19, 2005 8.324 8.412 8.227 8.397 633,589 +0.07(+0.87%)
Oct 18, 2005 8.491 8.512 8.291 8.324 583,482 -0.16(-1.89%)
Oct 17, 2005 8.448 8.524 8.397 8.485 470,741 +0.02(+0.29%)
Oct 14, 2005 8.297 8.482 8.239 8.460 415,030 +0.24(+2.92%)
Oct 13, 2005 8.324 8.351 8.118 8.221 417,338 -0.10(-1.24%)
Oct 12, 2005 8.463 8.548 8.245 8.324 443,710 -0.17(-2.03%)
Oct 11, 2005 8.733 8.776 8.494 8.497 420,964 -0.24(-2.71%)
Oct 10, 2005 8.824 8.903 8.685 8.733 883,794 -0.12(-1.37%)
Oct 07, 2005 8.761 8.925 8.737 8.855 218,229 +0.09(+1.07%)
Oct 06, 2005 8.752 8.828 8.676 8.761 491,509 +0.01(+0.10%)
Oct 05, 2005 8.721 8.752 8.570 8.752 270,643 -0.02(-0.21%)
Oct 04, 2005 8.700 8.828 8.624 8.770 634,578 +0.07(+0.80%)
Oct 03, 2005 8.494 8.700 8.473 8.700 362,945 +0.18(+2.06%)
Sep 30, 2005 8.676 8.691 8.494 8.524 283,500 -0.15(-1.75%)
Sep 29, 2005 8.606 8.676 8.570 8.676 267,676 +0.03(+0.39%)
Sep 28, 2005 8.594 8.679 8.573 8.642 302,949 +0.04(+0.49%)
Sep 27, 2005 8.536 8.724 8.536 8.600 226,800 +0.05(+0.53%)
Sep 26, 2005 8.585 8.649 8.555 8.555 195,483 -0.02(-0.25%)
Sep 23, 2005 8.576 8.649 8.510 8.576 213,613 +0.01(+0.07%)
Sep 22, 2005 8.585 8.655 8.555 8.570 234,052 -0.05(-0.53%)
Sep 21, 2005 8.603 8.652 8.536 8.615 444,040 +0.01(+0.14%)
Sep 20, 2005 8.767 8.812 8.530 8.603 526,453 -0.15(-1.66%)
Sep 19, 2005 8.721 8.761 8.691 8.749 510,300 +0.02(+0.24%)
Sep 16, 2005 8.737 8.737 8.706 8.727 356,023 -0.01(-0.07%)
Sep 15, 2005 8.715 8.737 8.706 8.733 253,172 -0.02(-0.21%)
Sep 14, 2005 8.767 8.767 8.721 8.752 526,782 -0.02(-0.21%)
Sep 13, 2005 8.749 8.803 8.667 8.770 437,117 +0.02(+0.24%)
Sep 12, 2005 8.582 8.794 8.558 8.749 380,747 +0.10(+1.16%)
Sep 09, 2005 8.758 8.776 8.609 8.649 359,979 -0.10(-1.18%)
Sep 08, 2005 8.679 8.828 8.676 8.752 635,897 +0.06(+0.73%)
Sep 07, 2005 8.688 8.764 8.661 8.688 563,703 -0.06(-0.69%)
Sep 06, 2005 8.570 8.788 8.542 8.749 435,798 +0.18(+2.09%)
Sep 02, 2005 8.555 8.570 8.500 8.570 272,621 +0.04(+0.43%)
Sep 01, 2005 8.646 8.649 8.503 8.533 372,835 -0.09(-1.09%)
Aug 31, 2005 8.491 8.703 8.491 8.627 366,901 +0.08(+0.99%)
Aug 30, 2005 8.570 8.579 8.509 8.542 405,800 +0.04(+0.50%)
Aug 29, 2005 8.357 8.600 8.312 8.500 417,997 +0.20(+2.41%)
Aug 26, 2005 8.524 8.524 8.245 8.300 506,344 -0.21(-2.43%)
Aug 25, 2005 8.309 8.585 8.309 8.506 1,051,587 +0.13(+1.56%)
Aug 24, 2005 8.269 8.442 8.242 8.376 1,142,241 +0.09(+1.06%)
Aug 23, 2005 8.272 8.351 8.251 8.288 350,748 +0.01(+0.07%)
Aug 22, 2005 8.230 8.281 8.206 8.281 277,895 +0.06(+0.74%)
Aug 19, 2005 8.242 8.248 8.166 8.221 151,639 -0.02(-0.29%)
Aug 18, 2005 8.221 8.357 8.175 8.245 625,018 -0.01(-0.15%)
Aug 17, 2005 8.260 8.327 8.190 8.257 391,625 +0.03(+0.33%)
Aug 16, 2005 8.242 8.260 8.187 8.230 264,050 -0.02(-0.26%)
Aug 15, 2005 8.281 8.342 8.118 8.251 449,314 +0.00(+0.00%)
Aug 12, 2005 8.372 8.403 8.230 8.251 182,297 -0.12(-1.45%)
Aug 11, 2005 8.260 8.442 8.184 8.372 393,273 +0.02(+0.18%)
Aug 10, 2005 8.266 8.479 8.266 8.357 894,343 +0.20(+2.42%)
Aug 09, 2005 8.418 8.418 8.093 8.160 801,382 -0.12(-1.47%)
Aug 08, 2005 8.588 8.588 8.197 8.281 639,193 -0.30(-3.53%)
Aug 05, 2005 9.280 9.328 8.291 8.585 1,356,844 -0.69(-7.49%)
Aug 04, 2005 9.434 9.452 9.280 9.280 312,179 -0.19(-1.96%)
Aug 03, 2005 9.422 9.465 9.358 9.465 377,780 +0.05(+0.52%)
Aug 02, 2005 9.352 9.434 9.352 9.416 284,159 +0.10(+1.04%)
Aug 01, 2005 9.358 9.416 9.283 9.319 194,823 -0.02(-0.26%)
Jul 29, 2005 9.328 9.425 9.307 9.343 223,503 +0.05(+0.49%)
Jul 28, 2005 9.283 9.361 9.237 9.298 530,408 +0.06(+0.66%)
Jul 27, 2005 9.116 9.237 9.040 9.237 498,762 +0.09(+1.00%)
Jul 26, 2005 9.073 9.146 9.010 9.146 213,943 +0.08(+0.94%)
Jul 25, 2005 9.085 9.149 8.988 9.061 305,586 -0.01(-0.10%)
Jul 22, 2005 9.125 9.125 9.049 9.070 461,182 -0.03(-0.33%)
Jul 21, 2005 9.131 9.158 9.040 9.101 265,698 +0.00(+0.00%)
Jul 20, 2005 9.094 9.134 9.067 9.101 574,582 +0.02(+0.23%)
Jul 19, 2005 9.031 9.101 9.000 9.079 297,345 +0.06(+0.67%)
Jul 18, 2005 8.934 9.025 8.870 9.019 306,575 +0.08(+0.95%)
Jul 15, 2005 8.906 8.943 8.849 8.934 460,193 +0.03(+0.31%)
Jul 14, 2005 9.034 9.034 8.903 8.906 540,957 -0.13(-1.41%)
Jul 13, 2005 9.076 9.088 9.000 9.034 517,222 -0.04(-0.47%)
Jul 12, 2005 9.010 9.113 8.903 9.076 508,651 +0.09(+0.98%)
Jul 11, 2005 9.219 9.222 8.982 8.988 418,327 -0.26(-2.85%)
Jul 08, 2005 8.949 9.401 8.928 9.252 431,843 +0.32(+3.57%)
Jul 07, 2005 8.925 8.967 8.834 8.934 227,129 -0.01(-0.10%)
Jul 06, 2005 8.931 8.979 8.894 8.943 395,581 +0.01(+0.14%)
Jul 05, 2005 8.782 8.949 8.782 8.931 214,932 +0.15(+1.69%)
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.