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

Arbor Realty Trust (NY: ABR )

15.50 +0.31 (+2.04%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 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, 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%)
Aug 01, 2014 2.677 2.677 2.636 2.644 273,317 -0.02(-0.71%)
Jul 31, 2014 2.674 2.689 2.655 2.662 185,403 -0.01(-0.42%)
Jul 30, 2014 2.677 2.681 2.659 2.674 160,576 +0.01(+0.42%)
Jul 29, 2014 2.670 2.681 2.655 2.662 108,908 -0.01(-0.28%)
Jul 28, 2014 2.704 2.719 2.655 2.670 260,376 -0.04(-1.39%)
Jul 25, 2014 2.730 2.730 2.705 2.708 135,933 -0.02(-0.69%)
Jul 24, 2014 2.730 2.730 2.719 2.726 250,153 +0.00(+0.00%)
Jul 23, 2014 2.749 2.749 2.711 2.726 356,724 +0.03(+0.98%)
Jul 22, 2014 2.680 2.708 2.671 2.700 466,121 +0.03(+0.99%)
Jul 21, 2014 2.666 2.692 2.655 2.674 602,220 +0.08(+3.20%)
Jul 18, 2014 2.580 2.604 2.580 2.591 104,216 +0.00(+0.15%)
Jul 17, 2014 2.598 2.598 2.572 2.587 330,620 +0.00(+0.00%)
Jul 16, 2014 2.587 2.617 2.580 2.587 190,831 -0.00(-0.15%)
Jul 15, 2014 2.610 2.612 2.591 2.591 80,438 -0.02(-0.72%)
Jul 14, 2014 2.591 2.636 2.591 2.610 254,834 +0.02(+0.58%)
Jul 11, 2014 2.595 2.606 2.580 2.595 279,980 -0.00(-0.15%)
Jul 10, 2014 2.595 2.602 2.583 2.598 171,122 -0.00(-0.14%)
Jul 09, 2014 2.595 2.613 2.595 2.602 135,190 -0.00(-0.14%)
Jul 08, 2014 2.602 2.613 2.591 2.606 210,216 -0.01(-0.29%)
Jul 07, 2014 2.617 2.629 2.587 2.613 619,765 -0.00(-0.14%)
Jul 03, 2014 2.644 2.617 2.617 2.617 95,067 -0.03(-1.14%)
Jul 02, 2014 2.644 2.666 2.621 2.647 382,701 +0.01(+0.43%)
Jul 01, 2014 2.636 2.651 2.617 2.636 206,034 +0.02(+0.72%)
Jun 30, 2014 2.636 2.656 2.613 2.617 270,074 +0.07(+2.66%)
Jun 27, 2014 2.640 2.659 2.549 2.549 1,517,949 -0.09(-3.56%)
Jun 26, 2014 2.632 2.655 2.625 2.644 127,566 +0.02(+0.86%)
Jun 25, 2014 2.621 2.640 2.613 2.621 175,803 +0.00(+0.00%)
Jun 24, 2014 2.677 2.683 2.621 2.621 407,479 -0.05(-1.69%)
Jun 23, 2014 2.662 2.677 2.651 2.666 300,950 +0.02(+0.85%)
Jun 20, 2014 2.666 2.692 2.644 2.644 624,701 -0.03(-0.99%)
Jun 19, 2014 2.670 2.684 2.655 2.670 830,348 +0.02(+0.57%)
Jun 18, 2014 2.644 2.666 2.636 2.655 203,779 +0.02(+0.57%)
Jun 17, 2014 2.659 2.662 2.640 2.640 216,343 -0.02(-0.71%)
Jun 16, 2014 2.659 2.670 2.636 2.659 329,396 -0.03(-1.26%)
Jun 13, 2014 2.666 2.703 2.666 2.692 290,745 +0.00(+0.14%)
Jun 12, 2014 2.700 2.715 2.670 2.689 417,876 -0.02(-0.70%)
Jun 11, 2014 2.730 2.734 2.704 2.708 1,048,744 -0.00(-0.14%)
Jun 10, 2014 2.719 2.730 2.704 2.711 223,858 -0.02(-0.69%)
Jun 06, 2014 2.719 2.741 2.719 2.730 131,140 +0.00(+0.00%)
Jun 05, 2014 2.726 2.749 2.719 2.730 130,569 +0.01(+0.28%)
Jun 04, 2014 2.749 2.749 2.704 2.723 149,662 -0.02(-0.82%)
Jun 03, 2014 2.738 2.749 2.723 2.745 226,760 +0.01(+0.41%)
Jun 02, 2014 2.757 2.757 2.711 2.734 156,652 -0.00(-0.14%)
May 30, 2014 2.757 2.757 2.719 2.738 348,394 -0.01(-0.41%)
May 29, 2014 2.689 2.749 2.681 2.749 175,801 +0.05(+1.96%)
May 28, 2014 2.689 2.696 2.670 2.696 486,643 +0.02(+0.56%)
May 27, 2014 2.689 2.692 2.670 2.681 262,947 +0.01(+0.28%)
May 23, 2014 2.685 2.674 2.674 2.674 168,891 +0.02(+0.64%)
May 22, 2014 2.647 2.674 2.644 2.657 45,223 +0.01(+0.21%)
May 21, 2014 2.666 2.685 2.636 2.651 151,444 +0.00(+0.14%)
May 20, 2014 2.683 2.683 2.644 2.647 141,114 -0.02(-0.57%)
May 19, 2014 2.644 2.662 2.628 2.662 146,675 +0.02(+0.86%)
May 16, 2014 2.644 2.666 2.621 2.640 275,136 -0.00(-0.14%)
May 15, 2014 2.662 2.685 2.644 2.644 177,529 -0.03(-1.27%)
May 14, 2014 2.689 2.700 2.651 2.677 426,395 -0.01(-0.28%)
May 13, 2014 2.674 2.696 2.666 2.685 327,293 +0.04(+1.42%)
May 12, 2014 2.610 2.654 2.610 2.647 431,697 +0.04(+1.42%)
May 09, 2014 2.596 2.621 2.592 2.610 111,628 +0.01(+0.57%)
May 08, 2014 2.621 2.621 2.588 2.596 216,770 -0.02(-0.71%)
May 07, 2014 2.599 2.618 2.592 2.614 133,511 +0.00(+0.14%)
May 06, 2014 2.640 2.640 2.607 2.610 162,597 -0.01(-0.56%)
May 05, 2014 2.658 2.658 2.618 2.625 233,060 -0.02(-0.84%)
May 02, 2014 2.607 2.658 2.599 2.647 267,782 +0.06(+2.29%)
May 01, 2014 2.592 2.599 2.566 2.588 224,249 -0.00(-0.14%)
Apr 30, 2014 2.588 2.599 2.570 2.592 137,998 +0.01(+0.43%)
Apr 29, 2014 2.596 2.599 2.566 2.581 311,097 +0.00(+0.00%)
Apr 28, 2014 2.588 2.599 2.573 2.581 304,195 -0.01(-0.57%)
Apr 25, 2014 2.588 2.596 2.581 2.596 283,713 -0.00(-0.14%)
Apr 24, 2014 2.599 2.599 2.577 2.599 155,862 +0.00(+0.00%)
Apr 23, 2014 2.599 2.599 2.588 2.599 193,811 +0.01(+0.29%)
Apr 22, 2014 2.588 2.599 2.536 2.592 389,339 +0.02(+0.72%)
Apr 21, 2014 2.588 2.614 2.559 2.573 215,702 -0.02(-0.71%)
Apr 17, 2014 2.581 2.592 2.592 2.592 217,993 +0.01(+0.57%)
Apr 16, 2014 2.536 2.577 2.525 2.577 142,014 +0.04(+1.75%)
Apr 15, 2014 2.533 2.566 2.503 2.533 215,093 +0.01(+0.29%)
Apr 14, 2014 2.562 2.570 2.501 2.525 316,203 -0.05(-1.87%)
Apr 11, 2014 2.584 2.599 2.555 2.573 278,033 +0.00(+0.14%)
Apr 10, 2014 2.640 2.662 2.566 2.570 279,342 -0.05(-1.97%)
Apr 09, 2014 2.636 2.636 2.588 2.621 280,015 +0.02(+0.71%)
Apr 08, 2014 2.684 2.692 2.599 2.603 324,069 -0.07(-2.63%)
Apr 07, 2014 2.651 2.706 2.651 2.673 489,035 +0.02(+0.70%)
Apr 04, 2014 2.655 2.721 2.633 2.655 1,127,858 +0.02(+0.84%)
Apr 03, 2014 2.570 2.644 2.562 2.633 318,429 +0.06(+2.15%)
Apr 02, 2014 2.599 2.603 2.547 2.577 432,105 -0.02(-0.71%)
Apr 01, 2014 2.544 2.596 2.544 2.596 362,290 +0.04(+1.45%)
Mar 31, 2014 2.533 2.566 2.511 2.559 314,432 +0.03(+1.32%)
Mar 28, 2014 2.511 2.547 2.507 2.525 342,795 +0.01(+0.59%)
Mar 27, 2014 2.481 2.511 2.462 2.511 257,916 +0.04(+1.80%)
Mar 26, 2014 2.477 2.503 2.466 2.466 284,619 -0.00(-0.15%)
Mar 25, 2014 2.488 2.522 2.466 2.470 609,291 -0.03(-1.04%)
Mar 24, 2014 2.551 2.551 2.492 2.496 230,480 -0.07(-2.88%)
Mar 21, 2014 2.481 2.570 2.481 2.570 518,534 +0.08(+3.27%)
Mar 20, 2014 2.477 2.492 2.466 2.488 214,782 +0.01(+0.30%)
Mar 19, 2014 2.499 2.525 2.477 2.481 397,686 -0.01(-0.45%)
Mar 18, 2014 2.488 2.507 2.477 2.492 259,858 -0.01(-0.30%)
Mar 17, 2014 2.492 2.507 2.477 2.499 404,680 +0.01(+0.30%)
Mar 14, 2014 2.481 2.492 2.461 2.492 109,275 +0.02(+0.75%)
Mar 13, 2014 2.488 2.496 2.462 2.474 180,520 -0.01(-0.59%)
Mar 12, 2014 2.492 2.492 2.466 2.488 233,355 +0.00(+0.15%)
Mar 11, 2014 2.499 2.514 2.459 2.485 257,927 -0.03(-1.18%)
Mar 10, 2014 2.544 2.555 2.488 2.514 175,111 -0.02(-0.73%)
Mar 07, 2014 2.496 2.581 2.470 2.533 392,490 +0.03(+1.18%)
Mar 06, 2014 2.522 2.529 2.474 2.503 353,349 -0.03(-1.02%)
Mar 05, 2014 2.540 2.544 2.488 2.529 3,059,090 -0.01(-0.29%)
Mar 04, 2014 2.540 2.551 2.518 2.536 171,103 -0.01(-0.29%)
Mar 03, 2014 2.536 2.544 2.492 2.544 187,136 +0.01(+0.29%)
Feb 28, 2014 2.540 2.540 2.511 2.536 375,386 +0.01(+0.59%)
Feb 27, 2014 2.503 2.529 2.485 2.522 153,639 +0.01(+0.44%)
Feb 26, 2014 2.536 2.536 2.509 2.511 121,575 -0.00(-0.15%)
Feb 25, 2014 2.507 2.555 2.503 2.514 130,530 +0.01(+0.30%)
Feb 24, 2014 2.529 2.544 2.507 2.507 267,807 -0.01(-0.59%)
Feb 21, 2014 2.577 2.596 2.522 2.522 285,035 -0.01(-0.29%)
Feb 20, 2014 2.554 2.558 2.525 2.529 642,291 -0.04(-1.69%)
Feb 19, 2014 2.612 2.616 2.562 2.573 426,322 -0.05(-1.94%)
Feb 18, 2014 2.544 2.634 2.540 2.623 556,005 +0.07(+2.70%)
Feb 14, 2014 2.562 2.554 2.554 2.554 391,908 -0.00(-0.14%)
Feb 13, 2014 2.540 2.562 2.529 2.558 767,068 +0.00(+0.14%)
Feb 12, 2014 2.540 2.554 2.522 2.554 481,939 +0.01(+0.28%)
Feb 11, 2014 2.507 2.562 2.507 2.547 579,688 +0.03(+1.15%)
Feb 10, 2014 2.522 2.540 2.507 2.518 230,837 -0.00(-0.14%)
Feb 07, 2014 2.522 2.529 2.507 2.522 160,872 +0.00(+0.00%)
Feb 06, 2014 2.460 2.544 2.460 2.522 516,139 +0.05(+2.21%)
Feb 05, 2014 2.467 2.504 2.464 2.467 321,320 +0.00(+0.00%)
Feb 04, 2014 2.467 2.511 2.460 2.467 398,035 -0.00(-0.15%)
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.