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 (%)
Oct 29, 2010 1.705 1.721 1.692 1.702 137,263 +0.01(+0.38%)
Oct 28, 2010 1.686 1.741 1.654 1.696 190,655 +0.01(+0.38%)
Oct 27, 2010 1.696 1.715 1.654 1.689 187,414 -0.01(-0.38%)
Oct 25, 2010 1.709 1.712 1.654 1.696 98,449 +0.00(+0.00%)
Oct 22, 2010 1.728 1.728 1.686 1.696 70,696 -0.02(-1.31%)
Oct 21, 2010 1.689 1.725 1.651 1.718 152,194 +0.04(+2.10%)
Oct 20, 2010 1.715 1.760 1.676 1.683 157,219 -0.04(-2.42%)
Oct 19, 2010 1.734 1.750 1.705 1.725 118,711 -0.03(-1.47%)
Oct 18, 2010 1.725 1.750 1.696 1.750 173,343 +0.02(+1.30%)
Oct 15, 2010 1.770 1.776 1.712 1.728 68,454 -0.04(-2.36%)
Oct 14, 2010 1.779 1.786 1.737 1.770 51,346 -0.02(-1.08%)
Oct 13, 2010 1.760 1.818 1.747 1.789 321,828 +0.05(+2.96%)
Oct 12, 2010 1.696 1.747 1.622 1.737 377,737 +0.03(+1.88%)
Oct 11, 2010 1.757 1.782 1.696 1.705 131,107 -0.04(-2.03%)
Oct 08, 2010 1.741 1.747 1.631 1.741 357,955 +0.10(+5.86%)
Oct 07, 2010 1.651 1.657 1.615 1.644 226,567 -0.01(-0.78%)
Oct 06, 2010 1.660 1.660 1.619 1.657 252,455 -0.01(-0.77%)
Oct 05, 2010 1.631 1.692 1.612 1.670 290,316 +0.03(+1.96%)
Oct 04, 2010 1.596 1.638 1.570 1.638 242,114 +0.03(+1.80%)
Oct 01, 2010 1.609 1.625 1.584 1.609 108,930 -0.01(-0.59%)
Sep 30, 2010 1.593 1.625 1.564 1.619 300,371 +0.04(+2.86%)
Sep 29, 2010 1.551 1.583 1.535 1.574 92,458 +0.00(+0.00%)
Sep 28, 2010 1.577 1.577 1.519 1.574 72,664 -0.02(-1.11%)
Sep 27, 2010 1.580 1.603 1.577 1.591 184,082 -0.01(-0.50%)
Sep 24, 2010 1.586 1.619 1.570 1.599 317,142 +0.03(+2.05%)
Sep 23, 2010 1.586 1.596 1.558 1.567 206,430 -0.01(-0.81%)
Sep 22, 2010 1.606 1.622 1.548 1.580 116,979 -0.04(-2.57%)
Sep 21, 2010 1.641 1.641 1.558 1.622 298,390 -0.02(-1.17%)
Sep 20, 2010 1.545 1.644 1.545 1.641 219,250 +0.09(+6.02%)
Sep 17, 2010 1.548 1.593 1.519 1.548 378,767 +0.02(+1.47%)
Sep 15, 2010 1.442 1.538 1.426 1.525 317,917 +0.06(+4.05%)
Sep 14, 2010 1.490 1.490 1.436 1.466 73,797 -0.02(-1.40%)
Sep 13, 2010 1.484 1.513 1.474 1.487 91,714 +0.01(+0.87%)
Sep 10, 2010 1.471 1.487 1.455 1.474 182,342 -0.00(-0.22%)
Sep 09, 2010 1.461 1.480 1.423 1.477 310,762 +0.02(+1.32%)
Sep 08, 2010 1.477 1.490 1.458 1.458 110,985 -0.01(-0.66%)
Sep 07, 2010 1.513 1.513 1.468 1.468 83,733 -0.05(-3.38%)
Sep 03, 2010 1.538 1.541 1.509 1.519 71,720 -0.01(-0.42%)
Sep 02, 2010 1.561 1.570 1.480 1.525 42,036 -0.02(-1.04%)
Sep 01, 2010 1.474 1.593 1.442 1.542 214,376 +0.07(+5.03%)
Aug 31, 2010 1.464 1.513 1.429 1.468 622 -0.04(-2.97%)
Aug 30, 2010 1.554 1.561 1.490 1.513 238,038 -0.03(-1.67%)
Aug 27, 2010 1.538 1.590 1.458 1.538 195,703 +0.08(+5.51%)
Aug 26, 2010 1.480 1.570 1.458 1.458 169,298 -0.03(-1.73%)
Aug 25, 2010 1.522 1.522 1.455 1.484 149,718 -0.03(-2.12%)
Aug 24, 2010 1.567 1.577 1.445 1.516 256,980 -0.06(-3.67%)
Aug 23, 2010 1.593 1.603 1.567 1.574 120,103 -0.01(-0.81%)
Aug 20, 2010 1.551 1.622 1.534 1.586 145,804 +0.03(+2.17%)
Aug 19, 2010 1.586 1.631 1.529 1.553 371,752 -0.06(-3.69%)
Aug 18, 2010 1.625 1.641 1.606 1.612 90,671 +0.00(+0.20%)
Aug 17, 2010 1.619 1.641 1.606 1.609 133,757 -0.01(-0.40%)
Aug 16, 2010 1.606 1.686 1.606 1.615 133,159 +0.00(+0.00%)
Aug 13, 2010 1.615 1.699 1.603 1.615 206,371 -0.01(-0.59%)
Aug 12, 2010 1.593 1.702 1.558 1.625 366,001 +0.01(+0.40%)
Aug 11, 2010 1.702 1.702 1.606 1.619 435,710 -0.10(-5.97%)
Aug 10, 2010 1.798 1.850 1.702 1.721 296,939 -0.12(-6.62%)
Aug 09, 2010 1.876 1.892 1.814 1.843 142,351 -0.03(-1.54%)
Aug 06, 2010 1.872 1.904 1.818 1.872 489,504 +0.02(+0.87%)
Aug 05, 2010 1.924 1.924 1.834 1.856 165,128 -0.07(-3.67%)
Aug 04, 2010 1.927 1.949 1.914 1.927 144,474 +0.02(+1.01%)
Aug 03, 2010 1.876 1.908 1.789 1.908 271,506 -0.01(-0.67%)
Aug 02, 2010 1.991 1.991 1.908 1.920 277,718 -0.07(-3.39%)
Jul 30, 2010 1.988 1.991 1.866 1.988 261,741 +0.06(+3.18%)
Jul 29, 2010 1.940 1.949 1.866 1.927 201,504 -0.02(-1.16%)
Jul 28, 2010 1.972 1.972 1.850 1.949 309,824 -0.01(-0.49%)
Jul 27, 2010 2.007 2.007 1.946 1.959 306,863 -0.03(-1.61%)
Jul 26, 2010 1.998 1.998 1.940 1.991 504,902 +0.02(+0.81%)
Jul 23, 2010 1.943 1.988 1.933 1.975 622,595 +0.03(+1.65%)
Jul 22, 2010 2.007 2.007 1.943 1.943 549,498 -0.02(-0.82%)
Jul 21, 2010 1.959 1.962 1.888 1.959 761,795 +0.04(+2.35%)
Jul 20, 2010 1.834 1.946 1.805 1.914 309,852 +0.03(+1.53%)
Jul 19, 2010 1.805 1.895 1.747 1.885 305,477 +0.07(+3.71%)
Jul 16, 2010 1.818 1.930 1.766 1.818 485,995 -0.06(-3.08%)
Jul 15, 2010 1.940 1.940 1.805 1.876 371,316 -0.04(-2.18%)
Jul 14, 2010 1.837 1.943 1.837 1.917 273,499 +0.06(+3.47%)
Jul 13, 2010 1.994 2.014 1.827 1.853 1,075,901 -0.06(-3.03%)
Jul 12, 2010 1.686 2.020 1.686 1.911 1,561,538 +0.22(+13.33%)
Jul 09, 2010 1.686 1.718 1.586 1.686 424,749 +0.07(+4.37%)
Jul 08, 2010 1.628 1.635 1.603 1.615 409,373 +0.02(+1.21%)
Jul 07, 2010 1.442 1.631 1.432 1.596 693,148 +0.17(+11.69%)
Jul 06, 2010 1.506 1.535 1.429 1.429 324,385 -0.05(-3.68%)
Jul 02, 2010 1.484 1.596 1.455 1.484 413,384 -0.10(-6.48%)
Jul 01, 2010 1.667 1.702 1.567 1.586 375,053 -0.06(-3.70%)
Jun 30, 2010 1.593 1.671 1.590 1.647 439,431 +0.06(+3.64%)
Jun 29, 2010 1.606 1.606 1.564 1.590 292,144 -0.11(-6.43%)
Jun 25, 2010 1.699 1.715 1.647 1.699 318,490 +0.03(+1.73%)
Jun 24, 2010 1.641 1.683 1.542 1.670 764,887 +0.01(+0.78%)
Jun 23, 2010 1.689 1.734 1.644 1.657 252,873 -0.03(-1.90%)
Jun 22, 2010 1.744 1.789 1.638 1.689 815,278 -0.07(-4.02%)
Jun 21, 2010 1.731 1.811 1.718 1.760 1,243,331 +0.07(+4.18%)
Jun 18, 2010 1.689 1.703 1.638 1.689 803,638 +0.00(+0.19%)
Jun 17, 2010 1.631 1.715 1.609 1.686 823,900 +0.08(+5.00%)
Jun 16, 2010 1.554 1.612 1.542 1.606 464,136 +0.02(+1.42%)
Jun 15, 2010 1.474 1.635 1.461 1.583 1,922,803 +0.10(+6.71%)
Jun 14, 2010 1.474 1.497 1.426 1.484 662,866 +0.01(+0.65%)
Jun 11, 2010 1.439 1.484 1.400 1.474 660,344 +0.04(+2.91%)
Jun 10, 2010 1.362 1.445 1.333 1.432 704,027 +0.10(+7.73%)
Jun 09, 2010 1.330 1.365 1.326 1.330 359,169 +0.00(+0.00%)
Jun 08, 2010 1.397 1.413 1.310 1.330 750,349 -0.05(-3.72%)
Jun 07, 2010 1.320 1.400 1.297 1.381 1,724,541 +0.09(+6.70%)
Jun 04, 2010 1.294 1.297 1.079 1.294 1,267,298 +0.06(+4.95%)
Jun 03, 2010 1.156 1.233 1.156 1.233 392,590 +0.09(+7.56%)
Jun 02, 2010 1.118 1.153 1.066 1.147 324,254 +0.03(+2.29%)
Jun 01, 2010 1.188 1.214 1.120 1.121 242,068 -0.07(-6.18%)
May 28, 2010 1.195 1.204 1.134 1.195 300,913 +0.03(+2.76%)
May 27, 2010 1.143 1.169 1.089 1.163 288,242 +0.08(+7.42%)
May 26, 2010 1.018 1.130 1.018 1.082 386,561 +0.07(+6.98%)
May 25, 2010 1.008 1.053 1.008 1.012 528,078 -0.04(-4.26%)
May 24, 2010 1.034 1.089 1.012 1.057 181,510 +0.02(+1.86%)
May 21, 2010 1.053 1.127 1.002 1.037 1,133,108 -0.04(-4.15%)
May 20, 2010 1.124 1.127 1.082 1.082 1,001,160 -0.14(-11.55%)
May 19, 2010 1.249 1.275 1.166 1.224 559,904 -0.04(-3.54%)
May 18, 2010 1.326 1.358 1.262 1.269 482,953 -0.03(-2.23%)
May 17, 2010 1.281 1.304 1.236 1.297 350,422 +0.01(+0.50%)
May 14, 2010 1.291 1.349 1.259 1.291 326,293 -0.08(-5.85%)
May 13, 2010 1.381 1.410 1.339 1.371 383,725 -0.03(-2.06%)
May 12, 2010 1.352 1.400 1.336 1.400 350,469 +0.07(+5.06%)
May 11, 2010 1.377 1.381 1.308 1.333 491,534 +0.02(+1.72%)
May 10, 2010 1.310 1.317 1.294 1.310 625,070 +0.09(+7.65%)
May 07, 2010 1.301 1.345 1.188 1.217 1,014,571 -0.01(-1.04%)
May 06, 2010 1.297 1.297 1.079 1.230 1,743,420 -0.06(-4.96%)
May 05, 2010 1.233 1.317 1.220 1.294 409,442 +0.01(+0.50%)
May 04, 2010 1.333 1.342 1.262 1.288 520,010 -0.07(-5.42%)
May 03, 2010 1.313 1.397 1.304 1.362 347,411 +0.05(+3.92%)
Apr 30, 2010 1.355 1.442 1.297 1.310 665,575 -0.04(-3.09%)
Apr 29, 2010 1.285 1.362 1.259 1.352 490,553 +0.07(+5.51%)
Apr 28, 2010 1.352 1.358 1.224 1.281 797,775 -0.05(-4.09%)
Apr 27, 2010 1.436 1.436 1.326 1.336 687,916 -0.11(-7.35%)
Apr 26, 2010 1.413 1.468 1.391 1.442 747,854 +0.04(+2.74%)
Apr 23, 2010 1.429 1.461 1.397 1.403 855,835 -0.02(-1.57%)
Apr 22, 2010 1.346 1.487 1.313 1.426 2,183,452 +0.15(+11.56%)
Apr 21, 2010 1.249 1.294 1.220 1.278 595,196 +0.02(+1.79%)
Apr 20, 2010 1.188 1.285 1.169 1.256 635,069 +0.06(+5.11%)
Apr 19, 2010 1.252 1.252 1.137 1.195 622,738 -0.04(-3.38%)
Apr 16, 2010 1.297 1.317 1.220 1.236 654,991 -0.08(-6.33%)
Apr 15, 2010 1.330 1.349 1.304 1.320 393,633 -0.03(-2.14%)
Apr 14, 2010 1.349 1.368 1.294 1.349 644,513 -0.01(-0.94%)
Apr 13, 2010 1.410 1.413 1.249 1.362 1,667,022 -0.05(-3.42%)
Apr 12, 2010 1.445 1.497 1.381 1.410 796,483 -0.00(-0.23%)
Apr 09, 2010 1.368 1.535 1.294 1.413 2,658,434 +0.04(+2.80%)
Apr 08, 2010 1.304 1.387 1.253 1.375 1,126,971 +0.09(+7.00%)
Apr 07, 2010 1.259 1.294 1.253 1.285 1,252,585 +0.03(+2.04%)
Apr 06, 2010 1.195 1.259 1.188 1.259 1,590,388 +0.11(+9.80%)
Apr 05, 2010 1.111 1.195 1.095 1.147 985,006 +0.04(+3.48%)
Apr 01, 2010 1.041 1.108 1.108 1.108 830,455 +0.07(+6.48%)
Mar 31, 2010 1.044 1.044 1.028 1.041 304,690 -0.01(-0.61%)
Mar 30, 2010 1.053 1.053 1.028 1.047 276,637 -0.00(-0.31%)
Mar 29, 2010 1.082 1.088 1.034 1.050 490,102 -0.01(-1.21%)
Mar 26, 2010 1.050 1.095 1.037 1.063 697,946 +0.01(+1.23%)
Mar 25, 2010 1.021 1.050 0.9859 1.050 967,136 +0.04(+3.48%)
Mar 24, 2010 0.9313 1.015 0.9313 1.015 1,770,304 +0.09(+9.35%)
Mar 23, 2010 0.8671 0.9538 0.8671 0.9281 654,244 +0.06(+7.43%)
Mar 22, 2010 0.8318 0.8864 0.8221 0.8639 575,984 +0.03(+3.07%)
Mar 19, 2010 0.9763 0.9795 0.8382 0.8382 1,801,259 -0.14(-14.14%)
Mar 18, 2010 0.9634 1.005 0.9634 0.9763 464,964 +0.01(+1.33%)
Mar 17, 2010 0.9602 0.9763 0.9602 0.9635 237,774 -0.00(-0.33%)
Mar 16, 2010 0.9538 0.9731 0.9506 0.9667 287,252 +0.02(+1.69%)
Mar 15, 2010 0.9506 0.9596 0.9474 0.9506 342,177 -0.00(-0.34%)
Mar 12, 2010 0.9313 0.9570 0.9217 0.9538 504,229 +0.04(+3.85%)
Mar 11, 2010 0.9474 0.9474 0.9089 0.9185 360,215 -0.03(-3.38%)
Mar 10, 2010 0.9249 0.9506 0.9056 0.9506 547,337 +0.04(+4.59%)
Mar 09, 2010 0.8992 0.9153 0.8767 0.9089 675,956 -0.00(-0.35%)
Mar 08, 2010 0.8029 0.9121 0.7933 0.9121 1,046,149 +0.10(+11.81%)
Mar 05, 2010 0.7868 0.8286 0.7868 0.8157 458,877 +0.03(+3.67%)
Mar 04, 2010 0.7964 0.8029 0.7836 0.7868 276,752 -0.00(-0.41%)
Mar 03, 2010 0.7675 0.7932 0.7547 0.7900 514,701 +0.04(+4.68%)
Mar 02, 2010 0.7290 0.7643 0.7226 0.7547 422,034 +0.02(+2.17%)
Mar 01, 2010 0.7226 0.7483 0.7097 0.7386 641,667 +0.01(+0.88%)
Feb 26, 2010 0.7579 0.7675 0.6808 0.7322 1,382,070 -0.06(-7.69%)
Feb 25, 2010 0.7708 0.7932 0.7708 0.7932 409,700 +0.02(+2.92%)
Feb 24, 2010 0.7740 0.8018 0.7611 0.7708 205,764 -0.00(-0.42%)
Feb 23, 2010 0.8061 0.8061 0.7740 0.7740 81,111 -0.02(-2.82%)
Feb 22, 2010 0.7964 0.8029 0.7868 0.7964 157,322 +0.02(+2.06%)
Feb 19, 2010 0.7804 0.8093 0.7708 0.7804 494,583 -0.01(-1.62%)
Feb 18, 2010 0.7836 0.7932 0.7772 0.7932 340,502 +0.02(+2.07%)
Feb 17, 2010 0.7483 0.7804 0.7386 0.7772 484,547 +0.03(+3.86%)
Feb 16, 2010 0.7354 0.7611 0.7164 0.7483 270,671 +0.01(+1.30%)
Feb 12, 2010 0.7290 0.7386 0.7386 0.7386 68,192 +0.00(+0.00%)
Feb 11, 2010 0.7097 0.7386 0.6969 0.7386 313,025 +0.03(+4.07%)
Feb 10, 2010 0.7386 0.7386 0.7033 0.7097 207,744 -0.01(-1.78%)
Feb 09, 2010 0.6969 0.7290 0.6808 0.7226 142,099 +0.03(+3.69%)
Feb 08, 2010 0.7001 0.7130 0.6712 0.6969 109,762 +0.00(+0.00%)
Feb 05, 2010 0.6776 0.7130 0.6680 0.6969 296,712 +0.01(+1.40%)
Feb 04, 2010 0.7515 0.7611 0.6712 0.6873 358,160 -0.05(-7.36%)
Feb 03, 2010 0.6873 0.7611 0.6712 0.7419 843,769 +0.05(+7.94%)
Feb 02, 2010 0.6455 0.6969 0.6359 0.6873 473,518 +0.04(+6.47%)
Feb 01, 2010 0.6551 0.6551 0.6327 0.6455 253,579 +0.00(+0.50%)
Jan 29, 2010 0.6584 0.6680 0.6391 0.6423 361,691 -0.03(-4.27%)
Jan 28, 2010 0.6616 0.6712 0.6327 0.6709 372,686 +0.01(+1.91%)
Jan 27, 2010 0.6873 0.6945 0.6584 0.6584 239,816 -0.04(-5.53%)
Jan 26, 2010 0.7226 0.7290 0.6937 0.6969 151,026 -0.03(-3.55%)
Jan 25, 2010 0.7130 0.7451 0.6840 0.7226 276,145 +0.01(+0.90%)
Jan 22, 2010 0.7547 0.7547 0.7130 0.7162 268,846 -0.05(-6.69%)
Jan 21, 2010 0.7868 0.7868 0.7547 0.7675 301,707 -0.02(-2.05%)
Jan 20, 2010 0.7643 0.7868 0.7579 0.7836 262,522 +0.01(+0.83%)
Jan 19, 2010 0.7740 0.7836 0.7579 0.7772 353,343 -0.01(-0.82%)
Jan 15, 2010 0.7611 0.7836 0.7836 0.7836 206,446 +0.03(+3.83%)
Jan 14, 2010 0.7579 0.7643 0.7322 0.7547 319,163 -0.01(-1.26%)
Jan 13, 2010 0.7515 0.7772 0.7483 0.7643 607,518 +0.02(+2.59%)
Jan 12, 2010 0.7515 0.7515 0.7226 0.7451 546,225 -0.01(-1.28%)
Jan 11, 2010 0.7386 0.7643 0.7226 0.7547 418,422 +0.02(+2.17%)
Jan 08, 2010 0.7194 0.7675 0.7194 0.7386 593,412 +0.02(+2.22%)
Jan 07, 2010 0.7065 0.7515 0.6840 0.7226 1,060,974 +0.04(+5.14%)
Jan 06, 2010 0.6230 0.7001 0.6169 0.6873 1,243,546 +0.07(+11.46%)
Jan 05, 2010 0.6391 0.6391 0.6005 0.6166 133,097 -0.02(-2.54%)
Jan 04, 2010 0.6295 0.6423 0.6070 0.6327 277,107 -0.01(-1.01%)
Dec 31, 2009 0.6134 0.6391 0.6391 0.6391 1,231,203 +0.01(+2.05%)
Dec 30, 2009 0.6166 0.6295 0.6070 0.6262 265,188 +0.00(+0.00%)
Dec 29, 2009 0.6102 0.6295 0.6005 0.6262 475,321 +0.00(+0.00%)
Dec 28, 2009 0.6327 0.6327 0.6038 0.6262 488,713 -0.01(-1.02%)
Dec 24, 2009 0.6102 0.6327 0.5877 0.6327 360,471 +0.00(+0.00%)
Dec 23, 2009 0.5299 0.6327 0.5299 0.6327 1,057,477 +0.09(+17.26%)
Dec 22, 2009 0.5376 0.5588 0.5299 0.5395 312,661 +0.00(+0.00%)
Dec 21, 2009 0.5331 0.5460 0.5299 0.5395 337,378 +0.00(+0.00%)
Dec 18, 2009 0.5492 0.5588 0.5395 0.5395 228,423 -0.01(-2.33%)
Dec 17, 2009 0.5588 0.5588 0.5460 0.5524 286,324 -0.01(-2.27%)
Dec 16, 2009 0.5684 0.5716 0.5492 0.5652 231,577 +0.00(+0.00%)
Dec 15, 2009 0.5781 0.5781 0.5524 0.5652 248,526 -0.01(-2.22%)
Dec 14, 2009 0.5684 0.5845 0.5556 0.5781 194,084 +0.01(+1.70%)
Dec 11, 2009 0.5877 0.5941 0.5620 0.5684 371,721 -0.02(-3.80%)
Dec 10, 2009 0.6262 0.6262 0.5813 0.5909 379,536 -0.02(-3.66%)
Dec 09, 2009 0.5749 0.6166 0.5652 0.6134 1,056,916 +0.04(+7.91%)
Dec 08, 2009 0.5588 0.5973 0.5556 0.5684 426,611 +0.02(+2.91%)
Dec 07, 2009 0.5556 0.5684 0.5524 0.5524 230,123 +0.01(+1.18%)
Dec 04, 2009 0.5556 0.5684 0.5427 0.5460 96,033 -0.01(-2.30%)
Dec 03, 2009 0.5620 0.5781 0.5460 0.5588 356,603 -0.01(-1.69%)
Dec 02, 2009 0.5620 0.5733 0.5427 0.5684 618,379 +0.01(+1.72%)
Dec 01, 2009 0.5716 0.5845 0.5524 0.5588 437,933 -0.01(-2.25%)
Nov 30, 2009 0.5716 0.5787 0.5684 0.5716 118,325 +0.00(+0.00%)
Nov 27, 2009 0.5620 0.5781 0.5620 0.5716 132,894 -0.01(-1.11%)
Nov 25, 2009 0.6102 0.6102 0.5716 0.5781 152,181 -0.03(-4.76%)
Nov 24, 2009 0.5973 0.6070 0.5781 0.6070 223,625 +0.01(+1.61%)
Nov 23, 2009 0.5941 0.6070 0.5941 0.5973 786,983 +0.01(+1.09%)
Nov 20, 2009 0.5813 0.5909 0.5652 0.5909 151,870 +0.01(+1.10%)
Nov 19, 2009 0.5652 0.5909 0.5652 0.5845 147,862 +0.00(+0.55%)
Nov 18, 2009 0.5620 0.5877 0.5620 0.5813 311,945 +0.02(+2.84%)
Nov 17, 2009 0.6038 0.6069 0.5620 0.5652 730,149 -0.04(-6.88%)
Nov 16, 2009 0.6262 0.6584 0.6005 0.6070 347,838 -0.02(-2.58%)
Nov 13, 2009 0.6327 0.6712 0.6166 0.6230 211,063 +0.00(+0.00%)
Nov 12, 2009 0.6327 0.6327 0.6166 0.6230 121,775 -0.01(-1.52%)
Nov 11, 2009 0.6648 0.6648 0.6262 0.6327 246,088 -0.03(-4.83%)
Nov 10, 2009 0.6295 0.6648 0.6295 0.6648 497,933 +0.03(+4.55%)
Nov 09, 2009 0.5973 0.6423 0.5845 0.6359 420,583 +0.04(+6.45%)
Nov 06, 2009 0.6584 0.6584 0.5524 0.5973 1,031,336 -0.08(-11.85%)
Nov 05, 2009 0.6327 0.6776 0.6262 0.6776 423,432 +0.04(+5.50%)
Nov 04, 2009 0.6808 0.7226 0.6166 0.6423 453,191 -0.04(-5.66%)
Nov 03, 2009 0.6102 0.6808 0.5973 0.6808 226,785 +0.06(+10.42%)
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.