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

Arbor Realty Trust (NY: ABR )

15.16 +0.13 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2015 2.749 2.822 2.716 2.785 442,622 +0.04(+1.33%)
Jul 30, 2015 2.728 2.749 2.716 2.749 314,449 +0.02(+0.75%)
Jul 29, 2015 2.696 2.733 2.680 2.728 334,600 +0.03(+1.21%)
Jul 28, 2015 2.724 2.741 2.692 2.696 556,258 -0.02(-0.60%)
Jul 27, 2015 2.724 2.737 2.700 2.712 516,776 -0.01(-0.45%)
Jul 24, 2015 2.741 2.741 2.712 2.724 258,246 -0.02(-0.74%)
Jul 23, 2015 2.769 2.769 2.716 2.745 334,404 -0.03(-1.17%)
Jul 22, 2015 2.790 2.790 2.737 2.777 282,615 -0.00(-0.15%)
Jul 21, 2015 2.785 2.790 2.757 2.781 386,121 -0.02(-0.73%)
Jul 20, 2015 2.802 2.810 2.773 2.802 427,861 +0.00(+0.15%)
Jul 17, 2015 2.769 2.798 2.769 2.798 202,241 +0.02(+0.59%)
Jul 16, 2015 2.818 2.818 2.773 2.781 165,861 -0.04(-1.44%)
Jul 15, 2015 2.810 2.822 2.794 2.822 131,534 +0.01(+0.29%)
Jul 14, 2015 2.802 2.826 2.790 2.814 412,465 +0.02(+0.58%)
Jul 13, 2015 2.757 2.798 2.757 2.798 270,234 +0.07(+2.38%)
Jul 10, 2015 2.724 2.749 2.716 2.733 352,676 +0.01(+0.30%)
Jul 09, 2015 2.741 2.753 2.708 2.724 313,303 -0.02(-0.59%)
Jul 08, 2015 2.757 2.785 2.737 2.741 246,817 -0.03(-1.17%)
Jul 07, 2015 2.741 2.785 2.733 2.773 235,163 +0.03(+1.19%)
Jul 06, 2015 2.728 2.745 2.708 2.741 212,441 +0.02(+0.75%)
Jul 02, 2015 2.741 2.720 2.720 2.720 223,459 -0.03(-1.18%)
Jul 01, 2015 2.745 2.769 2.737 2.753 342,217 +0.00(+0.00%)
Jun 30, 2015 2.688 2.755 2.680 2.753 411,836 +0.06(+2.27%)
Jun 29, 2015 2.761 2.765 2.676 2.692 674,225 -0.09(-3.08%)
Jun 26, 2015 2.765 2.781 2.749 2.777 490,914 +0.00(+0.15%)
Jun 25, 2015 2.790 2.794 2.773 2.773 511,168 -0.01(-0.29%)
Jun 24, 2015 2.818 2.818 2.773 2.781 242,360 -0.02(-0.87%)
Jun 23, 2015 2.802 2.818 2.790 2.806 326,320 +0.00(+0.15%)
Jun 22, 2015 2.790 2.822 2.790 2.802 454,566 -0.00(-0.15%)
Jun 19, 2015 2.830 2.842 2.785 2.806 460,008 -0.03(-1.01%)
Jun 18, 2015 2.798 2.838 2.790 2.834 280,781 +0.02(+0.87%)
Jun 17, 2015 2.818 2.818 2.781 2.810 273,227 -0.01(-0.29%)
Jun 16, 2015 2.851 2.851 2.814 2.818 252,232 -0.02(-0.86%)
Jun 15, 2015 2.863 2.867 2.838 2.842 561,117 -0.01(-0.29%)
Jun 12, 2015 2.838 2.855 2.802 2.851 856,207 +0.01(+0.43%)
Jun 11, 2015 2.814 2.851 2.810 2.838 365,693 +0.05(+1.75%)
Jun 10, 2015 2.794 2.814 2.781 2.790 449,014 -0.00(-0.15%)
Jun 09, 2015 2.802 2.802 2.790 2.794 513,100 -0.01(-0.29%)
Jun 08, 2015 2.814 2.822 2.794 2.802 319,776 -0.03(-1.01%)
Jun 05, 2015 2.826 2.847 2.826 2.830 451,163 +0.00(+0.14%)
Jun 04, 2015 2.847 2.875 2.826 2.826 398,721 -0.03(-1.14%)
Jun 03, 2015 2.871 2.879 2.851 2.859 422,054 -0.03(-0.99%)
Jun 02, 2015 2.895 2.895 2.875 2.887 681,953 +0.00(+0.00%)
Jun 01, 2015 2.912 2.916 2.883 2.887 550,418 +0.00(+0.00%)
May 29, 2015 2.920 2.936 2.887 2.887 441,873 -0.03(-1.12%)
May 28, 2015 2.928 2.936 2.908 2.920 644,824 +0.00(+0.00%)
May 27, 2015 2.887 2.924 2.871 2.920 1,089,482 +0.04(+1.56%)
May 26, 2015 2.859 2.883 2.843 2.875 962,994 +0.02(+0.86%)
May 22, 2015 2.871 2.851 2.851 2.851 698,864 -0.02(-0.71%)
May 21, 2015 2.863 2.891 2.859 2.871 562,790 +0.00(+0.00%)
May 20, 2015 2.838 2.871 2.830 2.871 1,032,547 +0.03(+1.15%)
May 19, 2015 2.814 2.855 2.814 2.838 807,107 +0.02(+0.87%)
May 18, 2015 2.773 2.826 2.753 2.814 2,089,780 +0.05(+1.92%)
May 15, 2015 2.728 2.765 2.724 2.761 1,475,938 +0.04(+1.65%)
May 14, 2015 2.676 2.733 2.676 2.716 8,480,899 +0.05(+1.83%)
May 13, 2015 2.728 2.733 2.667 2.667 1,058,291 -0.02(-0.61%)
May 12, 2015 2.759 2.763 2.684 2.684 3,854,097 -0.06(-2.18%)
May 11, 2015 2.795 2.795 2.743 2.743 1,504,163 -0.04(-1.43%)
May 08, 2015 2.795 2.795 2.747 2.783 992,335 +0.03(+1.16%)
May 07, 2015 2.783 2.783 2.747 2.751 600,368 -0.01(-0.43%)
May 06, 2015 2.783 2.795 2.759 2.763 561,261 -0.00(-0.14%)
May 05, 2015 2.779 2.805 2.763 2.767 740,135 -0.02(-0.71%)
May 04, 2015 2.855 2.863 2.779 2.787 537,844 -0.00(-0.14%)
May 01, 2015 2.863 2.867 2.787 2.791 731,350 +0.06(+2.19%)
Apr 30, 2015 2.755 2.771 2.727 2.731 172,981 -0.02(-0.87%)
Apr 29, 2015 2.759 2.763 2.735 2.755 173,629 +0.00(+0.00%)
Apr 28, 2015 2.771 2.775 2.747 2.755 106,246 -0.01(-0.43%)
Apr 27, 2015 2.787 2.787 2.759 2.767 115,925 -0.02(-0.71%)
Apr 24, 2015 2.763 2.787 2.747 2.787 193,322 +0.02(+0.86%)
Apr 23, 2015 2.767 2.767 2.763 2.763 101,424 +0.00(+0.00%)
Apr 22, 2015 2.767 2.771 2.759 2.763 81,169 +0.00(+0.14%)
Apr 21, 2015 2.747 2.779 2.747 2.759 174,350 +0.00(+0.00%)
Apr 20, 2015 2.767 2.775 2.759 2.759 50,639 +0.00(+0.00%)
Apr 17, 2015 2.759 2.763 2.751 2.759 67,717 +0.00(+0.00%)
Apr 16, 2015 2.767 2.771 2.759 2.759 152,201 +0.00(+0.00%)
Apr 15, 2015 2.763 2.771 2.759 2.759 194,023 -0.00(-0.14%)
Apr 14, 2015 2.767 2.771 2.759 2.763 138,127 -0.00(-0.14%)
Apr 13, 2015 2.751 2.775 2.747 2.767 184,763 +0.01(+0.43%)
Apr 10, 2015 2.791 2.791 2.751 2.755 340,930 -0.03(-1.00%)
Apr 09, 2015 2.783 2.783 2.767 2.783 110,749 +0.00(+0.00%)
Apr 08, 2015 2.783 2.787 2.771 2.783 137,911 +0.01(+0.43%)
Apr 07, 2015 2.791 2.809 2.771 2.771 191,451 -0.03(-1.00%)
Apr 06, 2015 2.799 2.811 2.795 2.799 162,526 -0.01(-0.28%)
Apr 02, 2015 2.807 2.807 2.807 2.807 189,869 -0.02(-0.56%)
Apr 01, 2015 2.771 2.823 2.771 2.823 350,514 +0.04(+1.58%)
Mar 31, 2015 2.787 2.807 2.775 2.779 133,408 -0.00(-0.14%)
Mar 30, 2015 2.775 2.815 2.775 2.783 174,310 +0.00(+0.14%)
Mar 27, 2015 2.807 2.807 2.767 2.779 222,576 +0.00(+0.00%)
Mar 26, 2015 2.771 2.791 2.771 2.779 114,283 +0.01(+0.43%)
Mar 25, 2015 2.795 2.799 2.767 2.767 181,299 -0.01(-0.43%)
Mar 24, 2015 2.787 2.799 2.779 2.779 102,290 -0.00(-0.14%)
Mar 23, 2015 2.779 2.809 2.779 2.783 142,587 +0.00(+0.00%)
Mar 20, 2015 2.783 2.799 2.771 2.783 409,288 +0.00(+0.00%)
Mar 19, 2015 2.795 2.799 2.779 2.783 177,926 -0.02(-0.57%)
Mar 18, 2015 2.779 2.807 2.775 2.799 83,904 +0.02(+0.86%)
Mar 17, 2015 2.783 2.783 2.767 2.775 179,230 -0.01(-0.29%)
Mar 16, 2015 2.791 2.799 2.783 2.783 107,946 -0.01(-0.29%)
Mar 13, 2015 2.779 2.791 2.767 2.791 113,421 +0.01(+0.43%)
Mar 12, 2015 2.779 2.807 2.771 2.779 124,886 +0.00(+0.14%)
Mar 11, 2015 2.787 2.787 2.771 2.775 177,005 -0.01(-0.29%)
Mar 10, 2015 2.803 2.807 2.775 2.783 102,378 -0.01(-0.29%)
Mar 09, 2015 2.791 2.811 2.783 2.791 231,396 +0.00(+0.00%)
Mar 06, 2015 2.847 2.855 2.787 2.791 202,039 -0.08(-2.77%)
Mar 05, 2015 2.867 2.883 2.847 2.871 303,840 -0.00(-0.14%)
Mar 04, 2015 2.883 2.875 2.855 2.875 106,228 +0.00(+0.00%)
Mar 03, 2015 2.859 2.881 2.859 2.875 124,201 +0.00(+0.00%)
Mar 02, 2015 2.887 2.887 2.847 2.875 284,090 +0.02(+0.70%)
Feb 27, 2015 2.871 2.871 2.851 2.855 142,655 -0.00(-0.14%)
Feb 26, 2015 2.879 2.887 2.851 2.859 99,618 -0.01(-0.28%)
Feb 25, 2015 2.859 2.891 2.855 2.867 137,685 +0.02(+0.56%)
Feb 24, 2015 2.803 2.855 2.783 2.851 191,325 +0.05(+1.70%)
Feb 23, 2015 2.767 2.815 2.688 2.803 289,836 +0.00(+0.00%)
Feb 20, 2015 2.787 2.823 2.776 2.803 409,459 +0.01(+0.42%)
Feb 19, 2015 2.842 2.856 2.780 2.791 259,000 -0.04(-1.38%)
Feb 18, 2015 2.862 2.870 2.819 2.830 190,466 -0.01(-0.41%)
Feb 17, 2015 2.838 2.881 2.815 2.842 279,222 +0.05(+1.96%)
Feb 13, 2015 2.893 2.787 2.787 2.787 566,824 -0.10(-3.52%)
Feb 12, 2015 2.893 2.893 2.862 2.889 226,520 -0.00(-0.14%)
Feb 11, 2015 2.846 2.893 2.803 2.893 242,709 +0.04(+1.37%)
Feb 10, 2015 2.803 2.854 2.795 2.854 170,162 +0.04(+1.39%)
Feb 09, 2015 2.854 2.866 2.799 2.815 526,021 -0.04(-1.37%)
Feb 06, 2015 2.870 2.889 2.834 2.854 274,825 -0.04(-1.48%)
Feb 05, 2015 2.827 2.901 2.791 2.897 375,777 +0.09(+3.35%)
Feb 04, 2015 2.803 2.819 2.772 2.803 137,416 -0.02(-0.69%)
Feb 03, 2015 2.744 2.823 2.718 2.823 324,238 +0.09(+3.14%)
Feb 02, 2015 2.729 2.744 2.717 2.737 249,065 +0.02(+0.72%)
Jan 30, 2015 2.721 2.744 2.714 2.717 178,283 -0.02(-0.71%)
Jan 29, 2015 2.733 2.737 2.706 2.737 170,633 +0.01(+0.43%)
Jan 28, 2015 2.694 2.744 2.694 2.725 204,205 +0.02(+0.58%)
Jan 27, 2015 2.674 2.721 2.674 2.709 163,338 +0.01(+0.29%)
Jan 26, 2015 2.694 2.701 2.666 2.701 385,706 +0.04(+1.32%)
Jan 23, 2015 2.701 2.709 2.666 2.666 172,001 -0.04(-1.30%)
Jan 22, 2015 2.678 2.717 2.674 2.701 265,525 +0.03(+1.02%)
Jan 21, 2015 2.682 2.694 2.674 2.674 188,932 -0.02(-0.58%)
Jan 20, 2015 2.698 2.721 2.666 2.690 918,404 -0.02(-0.58%)
Jan 16, 2015 2.666 2.713 2.658 2.705 1,174,555 +0.03(+1.17%)
Jan 15, 2015 2.682 2.698 2.666 2.674 67,126 -0.02(-0.73%)
Jan 14, 2015 2.658 2.698 2.651 2.694 158,664 +0.04(+1.32%)
Jan 13, 2015 2.698 2.721 2.655 2.658 376,207 -0.04(-1.59%)
Jan 12, 2015 2.744 2.744 2.698 2.701 266,118 -0.02(-0.86%)
Jan 09, 2015 2.737 2.752 2.717 2.725 233,234 -0.01(-0.43%)
Jan 08, 2015 2.784 2.803 2.709 2.737 625,993 -0.05(-1.69%)
Jan 07, 2015 2.741 2.791 2.725 2.784 418,603 +0.05(+1.71%)
Jan 06, 2015 2.741 2.768 2.705 2.737 392,549 -0.00(-0.14%)
Jan 05, 2015 2.670 2.741 2.662 2.741 333,224 +0.07(+2.64%)
Jan 02, 2015 2.647 2.674 2.643 2.670 173,400 +0.02(+0.89%)
Dec 31, 2014 2.647 2.647 2.647 2.647 244,788 -0.01(-0.44%)
Dec 30, 2014 2.655 2.666 2.643 2.658 276,209 +0.02(+0.59%)
Dec 29, 2014 2.623 2.655 2.623 2.643 293,521 +0.03(+1.05%)
Dec 26, 2014 2.631 2.643 2.561 2.615 463,182 -0.01(-0.30%)
Dec 24, 2014 2.655 2.623 2.623 2.623 86,967 -0.02(-0.89%)
Dec 23, 2014 2.643 2.664 2.631 2.647 162,803 -0.01(-0.44%)
Dec 22, 2014 2.615 2.658 2.615 2.658 282,064 +0.06(+2.26%)
Dec 19, 2014 2.619 2.694 2.575 2.600 1,609,294 -0.02(-0.89%)
Dec 18, 2014 2.623 2.639 2.600 2.623 292,764 +0.01(+0.45%)
Dec 17, 2014 2.612 2.651 2.596 2.612 200,695 +0.00(+0.15%)
Dec 16, 2014 2.604 2.658 2.604 2.608 194,620 +0.00(+0.00%)
Dec 15, 2014 2.647 2.647 2.596 2.608 292,922 -0.02(-0.89%)
Dec 12, 2014 2.639 2.662 2.619 2.631 346,842 -0.02(-0.59%)
Dec 11, 2014 2.592 2.658 2.584 2.647 370,965 +0.05(+1.96%)
Dec 10, 2014 2.639 2.647 2.596 2.596 183,563 -0.04(-1.63%)
Dec 09, 2014 2.592 2.643 2.584 2.639 139,511 +0.04(+1.66%)
Dec 08, 2014 2.627 2.631 2.584 2.596 196,150 -0.04(-1.48%)
Dec 05, 2014 2.658 2.670 2.623 2.635 326,218 -0.04(-1.32%)
Dec 04, 2014 2.678 2.694 2.658 2.670 255,104 +0.01(+0.44%)
Dec 03, 2014 2.694 2.701 2.647 2.658 316,713 -0.05(-2.02%)
Dec 02, 2014 2.705 2.717 2.673 2.713 190,684 +0.01(+0.29%)
Dec 01, 2014 2.713 2.717 2.690 2.705 289,403 +0.00(+0.14%)
Nov 28, 2014 2.690 2.709 2.690 2.701 129,668 +0.00(+0.14%)
Nov 26, 2014 2.651 2.698 2.698 2.698 199,258 +0.05(+1.92%)
Nov 25, 2014 2.658 2.674 2.647 2.647 118,007 +0.01(+0.45%)
Nov 24, 2014 2.651 2.662 2.631 2.635 67,453 +0.00(+0.15%)
Nov 21, 2014 2.643 2.651 2.627 2.631 67,087 +0.00(+0.15%)
Nov 20, 2014 2.643 2.662 2.627 2.627 193,390 -0.02(-0.89%)
Nov 19, 2014 2.694 2.694 2.651 2.651 67,374 -0.02(-0.88%)
Nov 18, 2014 2.655 2.701 2.647 2.674 146,305 +0.01(+0.44%)
Nov 17, 2014 2.717 2.717 2.652 2.662 211,034 -0.04(-1.45%)
Nov 14, 2014 2.709 2.724 2.686 2.701 211,544 -0.00(-0.14%)
Nov 13, 2014 2.686 2.717 2.655 2.705 259,562 +0.02(+0.71%)
Nov 12, 2014 2.686 2.744 2.652 2.686 230,351 +0.00(+0.00%)
Nov 11, 2014 2.698 2.755 2.675 2.686 826,767 -0.01(-0.29%)
Nov 10, 2014 2.648 2.694 2.625 2.694 362,991 +0.05(+2.03%)
Nov 07, 2014 2.575 2.667 2.540 2.640 206,009 +0.10(+3.93%)
Nov 06, 2014 2.533 2.552 2.517 2.540 144,082 +0.03(+1.07%)
Nov 05, 2014 2.548 2.548 2.501 2.513 108,928 -0.02(-0.76%)
Nov 04, 2014 2.548 2.552 2.498 2.533 104,529 -0.02(-0.60%)
Nov 03, 2014 2.602 2.602 2.548 2.548 68,941 -0.03(-1.34%)
Oct 31, 2014 2.632 2.632 2.548 2.583 144,757 -0.04(-1.46%)
Oct 30, 2014 2.506 2.629 2.494 2.621 330,849 +0.10(+3.96%)
Oct 29, 2014 2.544 2.552 2.494 2.521 151,082 -0.03(-1.20%)
Oct 28, 2014 2.544 2.567 2.529 2.552 128,728 +0.03(+1.06%)
Oct 27, 2014 2.536 2.529 2.529 2.525 113,751 -0.00(-0.15%)
Oct 24, 2014 2.552 2.567 2.529 2.529 117,592 -0.03(-1.35%)
Oct 23, 2014 2.548 2.571 2.536 2.563 114,697 +0.02(+0.75%)
Oct 22, 2014 2.521 2.567 2.521 2.544 195,530 +0.03(+1.07%)
Oct 21, 2014 2.536 2.536 2.513 2.517 170,150 +0.00(+0.15%)
Oct 20, 2014 2.471 2.525 2.471 2.513 192,252 +0.03(+1.39%)
Oct 17, 2014 2.498 2.533 2.467 2.479 224,329 -0.02(-0.92%)
Oct 16, 2014 2.425 2.483 2.425 2.502 159,898 +0.03(+1.24%)
Oct 15, 2014 2.494 2.517 2.425 2.471 287,556 -0.04(-1.53%)
Oct 14, 2014 2.510 2.533 2.498 2.510 116,488 +0.00(+0.15%)
Oct 13, 2014 2.494 2.548 2.494 2.506 198,978 -0.00(-0.15%)
Oct 10, 2014 2.529 2.536 2.498 2.510 138,740 -0.02(-0.76%)
Oct 09, 2014 2.544 2.571 2.517 2.529 101,394 -0.02(-0.90%)
Oct 08, 2014 2.536 2.579 2.494 2.552 345,823 +0.02(+0.91%)
Oct 07, 2014 2.540 2.540 2.517 2.529 135,068 -0.01(-0.30%)
Oct 06, 2014 2.548 2.552 2.517 2.536 103,906 +0.01(+0.30%)
Oct 03, 2014 2.548 2.556 2.513 2.529 185,515 -0.02(-0.75%)
Oct 02, 2014 2.567 2.583 2.536 2.548 117,113 -0.01(-0.45%)
Oct 01, 2014 2.575 2.586 2.536 2.559 245,151 -0.03(-1.04%)
Sep 30, 2014 2.567 2.598 2.536 2.586 495,068 +0.02(+0.60%)
Sep 29, 2014 2.559 2.579 2.548 2.571 367,398 -0.00(-0.15%)
Sep 26, 2014 2.552 2.590 2.536 2.575 309,605 +0.02(+0.90%)
Sep 25, 2014 2.590 2.609 2.552 2.552 126,891 -0.04(-1.63%)
Sep 24, 2014 2.606 2.617 2.571 2.594 192,968 +0.00(+0.00%)
Sep 23, 2014 2.556 2.613 2.556 2.594 469,410 +0.02(+0.90%)
Sep 22, 2014 2.655 2.655 2.552 2.571 173,504 -0.12(-4.29%)
Sep 19, 2014 2.559 2.686 2.552 2.686 890,390 +0.13(+4.95%)
Sep 18, 2014 2.590 2.590 2.533 2.559 345,403 -0.03(-1.33%)
Sep 17, 2014 2.617 2.629 2.590 2.594 210,593 -0.02(-0.73%)
Sep 16, 2014 2.625 2.648 2.613 2.613 164,289 -0.00(-0.15%)
Sep 15, 2014 2.609 2.632 2.609 2.617 248,062 -0.00(-0.15%)
Sep 12, 2014 2.609 2.640 2.609 2.621 1,034,752 -0.02(-0.58%)
Sep 11, 2014 2.606 2.640 2.602 2.636 283,704 +0.04(+1.48%)
Sep 10, 2014 2.632 2.632 2.594 2.598 319,372 -0.04(-1.46%)
Sep 09, 2014 2.659 2.659 2.636 2.636 149,555 -0.01(-0.43%)
Sep 08, 2014 2.675 2.675 2.648 2.648 63,695 -0.02(-0.58%)
Sep 05, 2014 2.655 2.673 2.652 2.663 140,460 +0.02(+0.87%)
Sep 04, 2014 2.667 2.675 2.644 2.640 209,144 -0.03(-1.01%)
Sep 03, 2014 2.686 2.701 2.667 2.667 539,764 -0.02(-0.57%)
Sep 02, 2014 2.686 2.690 2.678 2.682 159,802 +0.00(+0.00%)
Aug 29, 2014 2.678 2.682 2.682 2.682 134,990 +0.01(+0.29%)
Aug 28, 2014 2.659 2.686 2.659 2.675 215,901 -0.00(-0.14%)
Aug 27, 2014 2.682 2.686 2.663 2.678 145,857 +0.01(+0.29%)
Aug 26, 2014 2.690 2.694 2.666 2.671 448,176 -0.01(-0.29%)
Aug 25, 2014 2.667 2.694 2.652 2.678 478,335 +0.00(+0.00%)
Aug 22, 2014 2.682 2.682 2.663 2.678 412,912 +0.00(+0.00%)
Aug 21, 2014 2.648 2.678 2.648 2.678 396,228 +0.02(+0.72%)
Aug 20, 2014 2.663 2.675 2.655 2.659 269,264 -0.00(-0.14%)
Aug 19, 2014 2.678 2.678 2.655 2.663 96,372 +0.00(+0.00%)
Aug 18, 2014 2.675 2.678 2.663 2.663 225,629 +0.01(+0.43%)
Aug 15, 2014 2.675 2.675 2.652 2.652 203,960 +0.00(+0.15%)
Aug 14, 2014 2.652 2.667 2.648 2.648 243,728 -0.01(-0.29%)
Aug 13, 2014 2.644 2.673 2.629 2.655 415,617 +0.03(+1.17%)
Aug 12, 2014 2.666 2.666 2.625 2.625 494,004 -0.03(-1.27%)
Aug 11, 2014 2.666 2.674 2.640 2.659 481,826 +0.03(+1.29%)
Aug 08, 2014 2.606 2.621 2.606 2.625 117,501 +0.02(+0.58%)
Aug 07, 2014 2.625 2.636 2.606 2.610 144,922 -0.02(-0.86%)
Aug 06, 2014 2.636 2.659 2.617 2.632 147,787 +0.00(+0.00%)
Aug 05, 2014 2.617 2.640 2.606 2.632 310,191 -0.00(-0.14%)
Aug 04, 2014 2.677 2.677 2.613 2.636 810,115 -0.01(-0.28%)
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.