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

Arbor Realty Trust (NY: ABR )

15.62 +0.12 (+0.74%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Jan 30, 2009 0.6435 0.6789 0.5695 0.5727 0 -0.08(-12.32%)
Jan 29, 2009 0.6467 0.7046 0.6145 0.6531 504,183 +0.00(+0.49%)
Jan 28, 2009 0.5920 0.6531 0.5920 0.6499 789,678 +0.04(+6.88%)
Jan 27, 2009 0.7432 0.7432 0.5823 0.6081 1,223,578 -0.11(-15.62%)
Jan 26, 2009 0.6917 0.8365 0.6917 0.7207 363,754 +0.03(+4.19%)
Jan 23, 2009 0.7110 0.7111 0.6821 0.6917 346,346 -0.03(-4.02%)
Jan 22, 2009 0.7529 0.7561 0.7110 0.7207 198,840 -0.05(-6.67%)
Jan 21, 2009 0.7657 0.8043 0.6949 0.7722 510,847 +0.01(+0.84%)
Jan 20, 2009 0.9169 0.9169 0.7657 0.7657 365,768 -0.09(-10.53%)
Jan 16, 2009 0.9877 0.9942 0.8429 0.8558 447,873 -0.09(-9.83%)
Jan 15, 2009 0.8848 1.062 0.8590 0.9491 924,071 +0.06(+6.50%)
Jan 14, 2009 0.9330 0.9395 0.8816 0.8912 437,287 -0.03(-3.48%)
Jan 13, 2009 0.8816 0.9330 0.8816 0.9234 153,218 +0.04(+4.36%)
Jan 12, 2009 0.9298 0.9710 0.8816 0.8848 487,897 -0.04(-4.18%)
Jan 09, 2009 0.9716 1.017 0.9137 0.9234 352,037 -0.05(-4.65%)
Jan 08, 2009 0.9588 0.9716 0.9009 0.9684 461,378 +0.00(+0.00%)
Jan 07, 2009 1.059 1.062 0.9459 0.9684 720,917 -0.11(-10.42%)
Jan 06, 2009 1.126 1.126 1.036 1.081 571,021 -0.02(-1.75%)
Jan 05, 2009 1.001 1.120 1.001 1.100 816,564 +0.08(+7.89%)
Jan 02, 2009 0.9652 1.046 0.9363 1.020 0 +0.07(+7.46%)
Jan 01, 2009 0.8526 0.9652 0.8043 0.9491 0 +0.00(+0.00%)
Dec 31, 2008 0.8526 0.9652 0.8043 0.9491 865,296 +0.09(+10.49%)
Dec 30, 2008 0.8108 0.8976 0.7915 0.8590 594,413 +0.07(+8.98%)
Dec 29, 2008 0.9459 0.9491 0.7593 0.7883 890,000 -0.16(-17.23%)
Dec 26, 2008 1.013 1.030 0.9169 0.9523 374,530 -0.06(-6.03%)
Dec 24, 2008 1.059 1.062 1.004 1.013 209,093 +0.00(+0.32%)
Dec 23, 2008 1.036 1.036 0.9813 1.010 432,034 +0.01(+0.64%)
Dec 22, 2008 1.023 1.046 0.9652 1.004 569,628 +0.03(+2.97%)
Dec 19, 2008 0.8558 1.023 0.8558 0.9749 937,399 +0.10(+11.40%)
Dec 18, 2008 0.8623 0.9330 0.8204 0.8751 499,689 +0.00(+0.00%)
Dec 17, 2008 0.8912 0.9491 0.8043 0.8751 654,866 -0.00(-0.37%)
Dec 16, 2008 0.7722 0.9002 0.7657 0.8783 536,150 +0.12(+15.19%)
Dec 15, 2008 0.7850 0.8170 0.7303 0.7625 386,226 -0.03(-4.05%)
Dec 12, 2008 0.7239 0.7947 0.7239 0.7947 354,763 +0.07(+9.78%)
Dec 11, 2008 0.7979 0.8429 0.7239 0.7239 428,755 -0.09(-10.71%)
Dec 10, 2008 0.8365 0.8558 0.7657 0.8108 465,217 -0.01(-0.79%)
Dec 09, 2008 0.8687 0.8848 0.7883 0.8172 447,979 -0.05(-5.22%)
Dec 08, 2008 0.8558 0.8687 0.8204 0.8623 538,680 +0.06(+7.20%)
Dec 05, 2008 0.8590 0.8783 0.7175 0.8043 611,489 -0.05(-6.37%)
Dec 04, 2008 0.9169 0.9652 0.8558 0.8590 374,238 -0.07(-7.61%)
Dec 03, 2008 0.8687 0.9845 0.8243 0.9298 430,859 +0.05(+5.86%)
Dec 02, 2008 0.8108 0.9234 0.7754 0.8783 530,341 +0.12(+15.68%)
Dec 01, 2008 0.8976 0.8976 0.7561 0.7593 658,810 -0.12(-13.55%)
Nov 28, 2008 0.8526 0.9009 0.7850 0.8783 457,135 +0.08(+9.64%)
Nov 26, 2008 0.7883 0.8333 0.6917 0.8011 939,587 -0.05(-6.04%)
Nov 25, 2008 0.6242 0.8526 0.6113 0.8526 926,738 +0.23(+36.60%)
Nov 24, 2008 0.6113 0.6563 0.5823 0.6242 706,337 +0.03(+4.30%)
Nov 21, 2008 0.6081 0.6917 0.5695 0.5984 1,011,394 -0.11(-15.45%)
Nov 20, 2008 0.8783 0.9169 0.5823 0.7078 2,104,098 -0.21(-22.54%)
Nov 19, 2008 1.190 1.194 0.7818 0.9137 1,745,789 -0.36(-28.46%)
Nov 18, 2008 1.165 1.277 1.046 1.277 1,170,214 +0.12(+10.28%)
Nov 17, 2008 1.223 1.332 1.126 1.158 487,856 -0.10(-7.69%)
Nov 14, 2008 1.364 1.364 1.181 1.255 725,396 -0.16(-11.16%)
Nov 13, 2008 1.319 1.412 1.046 1.412 1,332,953 +0.08(+5.78%)
Nov 12, 2008 1.274 1.348 1.113 1.335 1,454,429 +0.06(+4.80%)
Nov 11, 2008 1.304 1.329 1.213 1.274 1,424,119 +0.03(+2.19%)
Nov 10, 2008 1.365 1.486 1.244 1.247 962,983 -0.09(-6.59%)
Nov 07, 2008 1.335 1.502 1.314 1.335 955,378 -0.01(-0.90%)
Nov 06, 2008 1.499 1.502 1.335 1.347 725,657 -0.10(-6.72%)
Nov 05, 2008 1.532 1.623 1.374 1.444 1,195,888 -0.04(-2.86%)
Nov 04, 2008 1.480 1.486 1.289 1.486 2,158,104 +0.12(+8.65%)
Nov 03, 2008 1.219 1.744 1.153 1.368 3,324,087 +0.28(+25.28%)
Oct 31, 2008 1.037 1.138 1.031 1.092 2,343,981 +0.04(+3.75%)
Oct 30, 2008 1.065 1.156 1.022 1.053 1,383,572 +0.02(+2.36%)
Oct 29, 2008 1.222 1.229 0.9616 1.028 2,240,514 -0.18(-15.04%)
Oct 28, 2008 1.183 1.271 0.8706 1.210 2,287,103 +0.04(+3.64%)
Oct 27, 2008 1.289 1.344 1.168 1.168 608,041 -0.11(-8.77%)
Oct 24, 2008 1.247 1.332 1.213 1.280 679,826 -0.06(-4.74%)
Oct 23, 2008 1.444 1.465 1.244 1.344 2,390,947 -0.08(-5.94%)
Oct 22, 2008 1.477 1.508 1.426 1.429 402,365 -0.08(-5.61%)
Oct 21, 2008 1.577 1.608 1.486 1.514 552,475 -0.08(-5.31%)
Oct 20, 2008 1.762 1.896 1.577 1.599 655,438 +0.01(+0.57%)
Oct 17, 2008 1.665 1.665 1.547 1.590 814,522 -0.05(-3.14%)
Oct 16, 2008 1.477 1.668 1.441 1.641 901,945 +0.22(+15.11%)
Oct 15, 2008 1.681 1.681 1.426 1.426 584,498 -0.25(-15.16%)
Oct 14, 2008 1.935 2.093 1.532 1.681 1,230,677 -0.07(-3.82%)
Oct 13, 2008 1.750 2.269 1.532 1.747 1,552,561 +0.15(+9.71%)
Oct 10, 2008 1.392 1.593 1.229 1.593 2,201,377 +0.18(+12.90%)
Oct 09, 2008 2.029 2.029 1.332 1.411 1,337,879 -0.45(-24.02%)
Oct 08, 2008 1.972 1.990 1.668 1.857 1,455,410 -0.19(-9.33%)
Oct 07, 2008 2.627 2.785 2.037 2.048 1,102,538 -0.59(-22.24%)
Oct 06, 2008 2.788 2.824 2.427 2.633 773,404 -0.28(-9.58%)
Oct 03, 2008 2.915 3.109 2.809 2.912 482,052 +0.06(+2.13%)
Oct 02, 2008 2.994 3.064 2.806 2.852 424,007 -0.15(-4.95%)
Oct 01, 2008 2.970 3.024 2.912 3.000 252,766 -0.03(-1.10%)
Sep 30, 2008 3.134 3.173 2.930 3.034 889,718 -0.12(-3.85%)
Sep 29, 2008 3.076 3.209 2.809 3.155 822,291 +0.08(+2.56%)
Sep 26, 2008 2.867 3.094 2.791 3.076 0 +0.13(+4.54%)
Sep 25, 2008 2.958 2.973 2.885 2.942 475,409 +0.07(+2.43%)
Sep 24, 2008 2.852 2.970 2.852 2.873 345,187 +0.07(+2.60%)
Sep 23, 2008 2.852 2.897 2.685 2.800 421,811 -0.12(-4.15%)
Sep 22, 2008 3.203 3.203 2.824 2.921 633,721 -0.24(-7.49%)
Sep 19, 2008 3.097 3.558 2.949 3.158 0 +0.33(+11.82%)
Sep 18, 2008 2.296 3.094 2.296 2.824 1,504,218 +0.51(+21.86%)
Sep 17, 2008 2.427 2.487 2.275 2.318 1,433,221 -0.14(-5.68%)
Sep 16, 2008 2.448 2.572 2.430 2.457 1,442,533 -0.05(-1.82%)
Sep 15, 2008 2.497 2.515 2.427 2.503 1,149,055 -0.09(-3.40%)
Sep 12, 2008 2.566 2.669 2.548 2.591 398,597 -0.03(-1.04%)
Sep 11, 2008 2.715 2.715 2.472 2.618 800,650 -0.12(-4.43%)
Sep 10, 2008 2.706 2.791 2.654 2.739 429,726 +0.04(+1.57%)
Sep 09, 2008 2.891 2.933 2.688 2.697 644,332 -0.20(-6.81%)
Sep 08, 2008 2.991 2.991 2.806 2.894 1,070,216 +0.13(+4.84%)
Sep 05, 2008 2.733 2.806 2.679 2.760 0 -0.04(-1.30%)
Sep 04, 2008 2.852 2.876 2.676 2.797 688,868 -0.07(-2.43%)
Sep 03, 2008 2.730 2.873 2.700 2.867 819,779 +0.17(+6.18%)
Sep 02, 2008 2.800 2.821 2.685 2.700 654,443 +0.03(+1.02%)
Aug 29, 2008 2.630 2.754 2.624 2.673 674,852 +0.01(+0.23%)
Aug 28, 2008 2.624 2.785 2.612 2.666 998,849 +0.04(+1.50%)
Aug 27, 2008 2.654 2.815 2.578 2.627 760,561 -0.04(-1.48%)
Aug 26, 2008 2.682 2.933 2.654 2.666 737,990 +0.00(+0.11%)
Aug 25, 2008 2.967 2.967 2.654 2.663 1,368,675 -0.25(-8.45%)
Aug 22, 2008 2.946 2.988 2.882 2.909 554,654 -0.06(-1.94%)
Aug 21, 2008 3.106 3.109 2.927 2.967 1,125,013 -0.08(-2.59%)
Aug 20, 2008 3.064 3.121 3.018 3.046 635,059 -0.00(-0.10%)
Aug 19, 2008 3.182 3.182 3.034 3.049 895,688 -0.12(-3.92%)
Aug 18, 2008 3.049 3.240 3.046 3.173 1,405,843 +0.17(+5.55%)
Aug 15, 2008 3.267 3.376 2.906 3.006 0 -0.30(-9.08%)
Aug 14, 2008 3.279 3.428 3.258 3.307 791,350 -0.01(-0.18%)
Aug 13, 2008 3.382 3.413 3.188 3.313 1,015,434 -0.26(-7.22%)
Aug 12, 2008 3.555 3.643 3.489 3.570 1,559,893 -0.02(-0.59%)
Aug 11, 2008 3.337 3.634 3.337 3.592 1,819,411 +0.23(+6.86%)
Aug 08, 2008 3.452 3.534 3.352 3.361 2,223,062 +0.08(+2.59%)
Aug 07, 2008 3.355 3.385 3.267 3.276 810,424 -0.09(-2.61%)
Aug 06, 2008 3.370 3.452 3.352 3.364 572,300 +0.01(+0.36%)
Aug 05, 2008 3.212 3.455 3.149 3.352 610,550 +0.13(+4.15%)
Aug 04, 2008 3.328 3.388 3.152 3.219 821,949 -0.10(-2.93%)
Aug 01, 2008 3.313 3.549 3.313 3.316 1,040,402 -0.01(-0.27%)
Jul 31, 2008 3.355 3.455 3.270 3.325 691,215 +0.00(+0.09%)
Jul 30, 2008 3.683 3.734 3.264 3.322 1,159,380 -0.27(-7.60%)
Jul 29, 2008 3.595 3.619 3.398 3.595 835,669 +0.15(+4.50%)
Jul 28, 2008 3.243 3.598 3.243 3.440 811,218 +0.17(+5.10%)
Jul 25, 2008 3.137 3.537 3.137 3.273 1,117,761 +0.13(+4.05%)
Jul 24, 2008 3.322 3.397 3.091 3.146 738,230 -0.11(-3.45%)
Jul 23, 2008 3.352 3.789 3.219 3.258 1,779,091 -0.10(-2.98%)
Jul 22, 2008 3.064 3.376 2.958 3.358 713,994 +0.31(+10.15%)
Jul 21, 2008 2.879 3.162 2.879 3.049 818,045 +0.23(+8.30%)
Jul 18, 2008 2.958 3.243 2.742 2.815 1,477,480 +0.08(+3.00%)
Jul 17, 2008 2.615 2.797 2.578 2.733 770,536 +0.12(+4.52%)
Jul 16, 2008 2.521 2.712 2.512 2.615 558,808 +0.08(+3.11%)
Jul 15, 2008 2.460 2.715 2.430 2.536 859,865 +0.05(+2.20%)
Jul 14, 2008 2.609 2.715 2.466 2.481 553,092 -0.08(-3.08%)
Jul 11, 2008 2.469 2.639 2.415 2.560 1,054,930 -0.00(-0.12%)
Jul 10, 2008 2.842 2.842 2.491 2.563 717,202 -0.07(-2.76%)
Jul 09, 2008 2.879 2.891 2.578 2.636 596,006 -0.25(-8.81%)
Jul 08, 2008 2.484 2.924 2.478 2.891 986,454 +0.39(+15.38%)
Jul 07, 2008 2.427 2.563 2.418 2.506 920,620 +0.09(+3.90%)
Jul 04, 2008 2.578 2.618 2.381 2.412 1,034,135 +0.00(+0.00%)
Jul 03, 2008 2.578 2.618 2.381 2.412 1,034,135 -0.16(-6.14%)
Jul 02, 2008 2.739 2.803 2.545 2.569 1,101,209 -0.17(-6.10%)
Jul 01, 2008 2.730 2.815 2.648 2.736 946,422 +0.02(+0.56%)
Jun 30, 2008 3.006 3.006 2.642 2.721 2,474,507 -0.25(-8.28%)
Jun 27, 2008 2.915 3.018 2.885 2.967 3,093,282 +0.05(+1.77%)
Jun 26, 2008 2.982 3.000 2.891 2.915 853,035 -0.05(-1.54%)
Jun 25, 2008 2.988 3.018 2.897 2.961 1,990,842 +0.02(+0.72%)
Jun 24, 2008 3.034 3.067 2.927 2.939 2,043,979 -0.12(-3.77%)
Jun 23, 2008 3.140 3.337 3.021 3.055 1,164,733 -0.07(-2.23%)
Jun 20, 2008 3.222 3.234 3.097 3.125 1,179,060 -0.11(-3.38%)
Jun 19, 2008 3.379 3.482 3.155 3.234 2,101,325 -0.13(-3.96%)
Jun 18, 2008 3.640 3.646 3.322 3.367 1,698,333 -0.28(-7.58%)
Jun 17, 2008 3.686 3.768 3.640 3.643 794,611 -0.01(-0.25%)
Jun 16, 2008 3.613 3.701 3.534 3.652 676,309 +0.07(+1.86%)
Jun 13, 2008 3.704 4.065 3.522 3.586 1,690,978 -0.04(-1.17%)
Jun 12, 2008 3.364 3.643 3.243 3.628 3,926,307 +0.31(+9.22%)
Jun 11, 2008 3.843 3.868 3.231 3.322 4,532,509 -0.54(-13.98%)
Jun 10, 2008 3.974 4.126 3.856 3.862 2,538,129 -0.23(-5.70%)
Jun 09, 2008 4.226 4.232 4.095 4.095 1,228,507 -0.06(-1.53%)
Jun 06, 2008 4.247 4.259 4.156 4.159 605,114 -0.08(-1.86%)
Jun 05, 2008 4.201 4.247 4.171 4.238 581,649 +0.05(+1.09%)
Jun 04, 2008 4.232 4.271 4.168 4.192 584,745 -0.02(-0.43%)
Jun 03, 2008 4.283 4.292 4.171 4.211 1,269,397 -0.02(-0.50%)
Jun 02, 2008 4.298 4.323 4.232 4.232 898,487 -0.03(-0.71%)
May 30, 2008 4.241 4.389 4.232 4.262 1,215,180 -0.01(-0.21%)
May 29, 2008 4.250 4.326 4.250 4.271 825,113 -0.01(-0.14%)
May 28, 2008 4.329 4.368 4.220 4.277 1,689,327 -0.06(-1.40%)
May 27, 2008 4.444 4.535 4.217 4.338 1,098,569 -0.08(-1.72%)
May 26, 2008 4.399 4.468 4.396 4.414 0 +0.00(+0.00%)
May 23, 2008 4.399 4.468 4.396 4.414 1,241,258 +0.02(+0.34%)
May 22, 2008 4.562 4.608 4.377 4.399 2,258,232 -0.19(-4.16%)
May 21, 2008 4.702 4.717 4.514 4.590 1,031,274 -0.10(-2.20%)
May 20, 2008 4.653 4.759 4.653 4.693 481,455 -0.01(-0.19%)
May 19, 2008 4.702 4.884 4.681 4.702 1,241,670 -0.06(-1.27%)
May 16, 2008 4.872 4.884 4.726 4.763 732,046 -0.08(-1.75%)
May 15, 2008 4.854 4.872 4.763 4.848 397,803 -0.01(-0.12%)
May 14, 2008 5.036 5.036 4.823 4.854 1,095,018 -0.15(-2.97%)
May 13, 2008 5.093 5.093 4.884 5.002 1,542,718 -0.24(-4.52%)
May 12, 2008 5.154 5.245 5.042 5.239 1,206,572 +0.18(+3.48%)
May 09, 2008 5.005 5.121 4.975 5.063 555,726 +0.11(+2.14%)
May 08, 2008 5.020 5.130 4.939 4.957 741,652 -0.04(-0.79%)
May 07, 2008 5.060 5.130 4.996 4.996 762,737 -0.08(-1.67%)
May 06, 2008 5.096 5.169 5.057 5.081 1,030,525 -0.06(-1.18%)
May 05, 2008 5.236 5.239 5.081 5.142 620,598 -0.07(-1.34%)
May 02, 2008 5.454 5.454 5.005 5.212 1,336,030 -0.10(-1.83%)
May 01, 2008 5.278 5.394 5.269 5.309 422,108 +0.07(+1.33%)
Apr 30, 2008 5.451 5.451 5.187 5.239 373,386 +0.01(+0.17%)
Apr 29, 2008 5.297 5.433 5.184 5.230 325,523 -0.12(-2.27%)
Apr 28, 2008 5.233 5.421 5.233 5.351 528,879 +0.12(+2.20%)
Apr 25, 2008 5.309 5.312 5.202 5.236 312,670 -0.04(-0.80%)
Apr 24, 2008 5.212 5.309 5.118 5.278 251,194 +0.12(+2.23%)
Apr 23, 2008 5.081 5.284 5.075 5.163 241,963 +0.09(+1.73%)
Apr 22, 2008 5.199 5.242 5.023 5.075 463,872 -0.12(-2.22%)
Apr 21, 2008 5.205 5.248 5.157 5.190 410,514 -0.04(-0.81%)
Apr 18, 2008 5.278 5.306 5.202 5.233 259,316 +0.04(+0.82%)
Apr 17, 2008 5.215 5.315 5.093 5.190 431,965 -0.04(-0.70%)
Apr 16, 2008 5.063 5.243 5.045 5.227 416,919 +0.23(+4.61%)
Apr 15, 2008 4.945 5.075 4.869 4.996 518,462 +0.16(+3.39%)
Apr 14, 2008 4.808 4.966 4.808 4.832 475,703 +0.03(+0.70%)
Apr 11, 2008 5.154 5.154 4.781 4.799 609,416 -0.35(-6.89%)
Apr 10, 2008 5.069 5.324 5.020 5.154 600,070 +0.11(+2.16%)
Apr 09, 2008 5.415 5.491 5.020 5.045 627,955 -0.34(-6.36%)
Apr 08, 2008 5.202 5.415 5.202 5.388 441,732 +0.06(+1.20%)
Apr 07, 2008 5.081 5.515 5.005 5.324 1,688,621 +0.33(+6.69%)
Apr 04, 2008 4.984 5.005 4.845 4.990 436,843 +0.10(+2.05%)
Apr 03, 2008 4.929 4.969 4.738 4.890 575,854 -0.10(-1.95%)
Apr 02, 2008 4.757 5.005 4.690 4.987 451,500 +0.20(+4.18%)
Apr 01, 2008 4.702 4.787 4.641 4.787 557,855 +0.21(+4.64%)
Mar 31, 2008 4.596 4.720 4.565 4.575 571,944 +0.00(+0.07%)
Mar 28, 2008 4.699 4.750 4.529 4.572 354,365 -0.15(-3.15%)
Mar 27, 2008 4.720 4.851 4.702 4.720 223,899 -0.04(-0.89%)
Mar 26, 2008 4.914 4.914 4.723 4.763 611,997 -0.19(-3.74%)
Mar 25, 2008 5.066 5.081 4.881 4.948 995,711 -0.10(-1.92%)
Mar 24, 2008 5.142 5.227 4.957 5.045 1,006,876 -0.04(-0.78%)
Mar 21, 2008 4.929 5.136 4.899 5.084 1,360,734 +0.00(+0.00%)
Mar 20, 2008 4.929 5.136 4.899 5.084 1,360,734 +0.35(+7.44%)
Mar 19, 2008 4.626 4.848 4.626 4.732 803,261 +0.10(+2.23%)
Mar 18, 2008 4.432 4.629 4.432 4.629 1,087,779 +0.31(+7.24%)
Mar 17, 2008 4.432 4.626 4.317 4.317 969,998 -0.24(-5.32%)
Mar 14, 2008 4.565 4.623 4.399 4.559 812,260 +0.03(+0.74%)
Mar 13, 2008 4.505 4.608 4.371 4.526 619,935 -0.05(-1.19%)
Mar 12, 2008 4.417 4.717 4.417 4.581 753,912 +0.19(+4.43%)
Mar 11, 2008 4.399 4.529 4.317 4.386 884,619 +0.13(+3.06%)
Mar 10, 2008 4.186 4.405 4.177 4.256 786,877 +0.08(+1.81%)
Mar 07, 2008 4.201 4.535 4.171 4.180 1,257,240 -0.06(-1.50%)
Mar 06, 2008 4.323 4.493 4.138 4.244 3,969,409 -0.30(-6.67%)
Mar 05, 2008 4.535 4.681 4.426 4.547 2,064,836 -0.06(-1.32%)
Mar 04, 2008 4.808 4.808 4.502 4.608 1,553,883 -0.22(-4.59%)
Mar 03, 2008 4.854 4.884 4.796 4.829 1,669,188 -0.05(-0.99%)
Feb 29, 2008 4.854 4.914 4.852 4.878 661,191 +0.02(+0.44%)
Feb 28, 2008 5.066 5.066 4.854 4.857 501,152 -0.21(-4.13%)
Feb 27, 2008 4.999 5.209 4.999 5.066 513,227 +0.00(+0.00%)
Feb 26, 2008 5.033 5.209 4.914 5.066 1,058,223 +0.14(+2.77%)
Feb 25, 2008 4.911 4.975 4.826 4.929 804,513 +0.05(+1.06%)
Feb 22, 2008 4.841 4.878 4.766 4.878 1,235,730 +0.03(+0.69%)
Feb 21, 2008 4.948 4.948 4.796 4.845 1,174,876 -0.01(-0.19%)
Feb 20, 2008 4.808 4.863 4.632 4.854 1,633,781 +0.06(+1.27%)
Feb 19, 2008 4.848 4.951 4.763 4.793 1,278,585 -0.03(-0.63%)
Feb 18, 2008 4.757 4.890 4.723 4.823 0 +0.00(+0.00%)
Feb 15, 2008 4.757 4.890 4.723 4.823 1,381,944 +0.04(+0.89%)
Feb 14, 2008 5.005 5.005 4.723 4.781 1,565,454 -0.22(-4.48%)
Feb 13, 2008 4.999 5.190 4.929 5.005 1,495,990 -0.29(-5.39%)
Feb 12, 2008 5.233 5.391 5.163 5.290 1,451,609 +0.15(+2.89%)
Feb 11, 2008 5.266 5.366 5.090 5.142 1,799,687 -0.11(-2.08%)
Feb 08, 2008 5.430 5.591 5.169 5.251 1,916,269 -0.16(-2.97%)
Feb 07, 2008 5.321 5.436 5.221 5.412 1,322,343 +0.09(+1.71%)
Feb 06, 2008 5.515 5.606 5.321 5.321 1,305,886 -0.14(-2.56%)
Feb 05, 2008 5.539 5.688 5.445 5.460 1,507,686 -0.21(-3.69%)
Feb 04, 2008 5.691 5.703 5.503 5.670 1,226,928 +0.03(+0.48%)
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.