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

Arbor Realty Trust (NY: ABR )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 2.744 2.817 2.711 2.780 443,431 +0.04(+1.33%)
Jul 30, 2015 2.723 2.744 2.711 2.744 315,024 +0.02(+0.75%)
Jul 29, 2015 2.691 2.728 2.675 2.723 335,211 +0.03(+1.21%)
Jul 28, 2015 2.719 2.736 2.687 2.691 557,274 -0.02(-0.60%)
Jul 27, 2015 2.719 2.732 2.695 2.707 517,720 -0.01(-0.45%)
Jul 24, 2015 2.736 2.736 2.707 2.719 258,717 -0.02(-0.74%)
Jul 23, 2015 2.764 2.764 2.711 2.740 335,015 -0.03(-1.17%)
Jul 22, 2015 2.784 2.784 2.732 2.772 283,131 -0.00(-0.15%)
Jul 21, 2015 2.780 2.784 2.752 2.776 386,826 -0.02(-0.73%)
Jul 20, 2015 2.797 2.805 2.768 2.797 428,643 +0.00(+0.15%)
Jul 17, 2015 2.764 2.793 2.764 2.793 202,610 +0.02(+0.59%)
Jul 16, 2015 2.813 2.813 2.768 2.776 166,164 -0.04(-1.44%)
Jul 15, 2015 2.805 2.817 2.789 2.817 131,774 +0.01(+0.29%)
Jul 14, 2015 2.797 2.821 2.784 2.809 413,218 +0.02(+0.58%)
Jul 13, 2015 2.752 2.793 2.752 2.793 270,727 +0.07(+2.38%)
Jul 10, 2015 2.719 2.744 2.711 2.728 353,320 +0.01(+0.30%)
Jul 09, 2015 2.736 2.748 2.703 2.719 313,875 -0.02(-0.59%)
Jul 08, 2015 2.752 2.780 2.732 2.736 247,268 -0.03(-1.17%)
Jul 07, 2015 2.736 2.780 2.728 2.768 235,592 +0.03(+1.19%)
Jul 06, 2015 2.723 2.740 2.703 2.736 212,829 +0.02(+0.75%)
Jul 02, 2015 2.736 2.715 2.715 2.715 223,868 -0.03(-1.18%)
Jul 01, 2015 2.740 2.764 2.732 2.748 342,843 +0.00(+0.00%)
Jun 30, 2015 2.683 2.750 2.675 2.748 412,589 +0.06(+2.27%)
Jun 29, 2015 2.756 2.760 2.671 2.687 675,457 -0.09(-3.08%)
Jun 26, 2015 2.760 2.776 2.744 2.772 491,811 +0.00(+0.15%)
Jun 25, 2015 2.784 2.789 2.768 2.768 512,102 -0.01(-0.29%)
Jun 24, 2015 2.813 2.813 2.768 2.776 242,803 -0.02(-0.87%)
Jun 23, 2015 2.797 2.813 2.784 2.801 326,916 +0.00(+0.15%)
Jun 22, 2015 2.784 2.817 2.784 2.797 455,397 -0.00(-0.14%)
Jun 19, 2015 2.825 2.837 2.780 2.801 460,848 -0.03(-1.01%)
Jun 18, 2015 2.793 2.833 2.784 2.829 281,294 +0.02(+0.87%)
Jun 17, 2015 2.813 2.813 2.776 2.805 273,726 -0.01(-0.29%)
Jun 16, 2015 2.845 2.845 2.809 2.813 252,693 -0.02(-0.86%)
Jun 15, 2015 2.858 2.862 2.833 2.837 562,142 -0.01(-0.29%)
Jun 12, 2015 2.833 2.849 2.797 2.845 857,771 +0.01(+0.43%)
Jun 11, 2015 2.809 2.845 2.805 2.833 366,361 +0.05(+1.75%)
Jun 10, 2015 2.789 2.809 2.776 2.784 449,834 -0.00(-0.15%)
Jun 09, 2015 2.797 2.797 2.784 2.789 514,038 -0.01(-0.29%)
Jun 08, 2015 2.809 2.817 2.789 2.797 320,360 -0.03(-1.01%)
Jun 05, 2015 2.821 2.841 2.821 2.825 451,987 +0.00(+0.14%)
Jun 04, 2015 2.841 2.870 2.821 2.821 399,449 -0.03(-1.14%)
Jun 03, 2015 2.866 2.874 2.845 2.854 422,825 -0.03(-0.99%)
Jun 02, 2015 2.890 2.890 2.870 2.882 683,198 +0.00(+0.00%)
Jun 01, 2015 2.906 2.910 2.878 2.882 551,424 +0.00(+0.00%)
May 29, 2015 2.915 2.931 2.882 2.882 442,680 -0.03(-1.12%)
May 28, 2015 2.923 2.931 2.902 2.915 646,002 +0.00(+0.00%)
May 27, 2015 2.882 2.919 2.866 2.915 1,091,473 +0.04(+1.56%)
May 26, 2015 2.854 2.878 2.837 2.870 964,753 +0.02(+0.86%)
May 22, 2015 2.866 2.845 2.845 2.845 700,141 -0.02(-0.71%)
May 21, 2015 2.858 2.886 2.854 2.866 563,818 +0.00(+0.00%)
May 20, 2015 2.833 2.866 2.825 2.866 1,034,433 +0.03(+1.15%)
May 19, 2015 2.809 2.849 2.809 2.833 808,582 +0.02(+0.87%)
May 18, 2015 2.768 2.821 2.748 2.809 2,093,598 +0.05(+1.92%)
May 15, 2015 2.723 2.760 2.719 2.756 1,478,634 +0.04(+1.65%)
May 14, 2015 2.671 2.728 2.671 2.711 8,496,393 +0.05(+1.83%)
May 13, 2015 2.723 2.728 2.663 2.663 1,060,224 -0.02(-0.61%)
May 12, 2015 2.754 2.758 2.679 2.679 3,861,138 -0.06(-2.18%)
May 11, 2015 2.790 2.790 2.738 2.738 1,506,911 -0.04(-1.43%)
May 08, 2015 2.790 2.790 2.742 2.778 994,148 +0.03(+1.16%)
May 07, 2015 2.778 2.778 2.742 2.746 601,465 -0.01(-0.43%)
May 06, 2015 2.778 2.790 2.754 2.758 562,287 -0.00(-0.14%)
May 05, 2015 2.774 2.800 2.758 2.762 741,487 -0.02(-0.71%)
May 04, 2015 2.850 2.858 2.774 2.782 538,827 -0.00(-0.14%)
May 01, 2015 2.858 2.862 2.782 2.786 732,686 +0.06(+2.19%)
Apr 30, 2015 2.750 2.766 2.722 2.726 173,297 -0.02(-0.87%)
Apr 29, 2015 2.754 2.758 2.730 2.750 173,947 +0.00(+0.00%)
Apr 28, 2015 2.766 2.770 2.742 2.750 106,440 -0.01(-0.43%)
Apr 27, 2015 2.782 2.782 2.754 2.762 116,137 -0.02(-0.71%)
Apr 24, 2015 2.758 2.782 2.742 2.782 193,675 +0.02(+0.86%)
Apr 23, 2015 2.762 2.762 2.758 2.758 101,609 +0.00(+0.00%)
Apr 22, 2015 2.762 2.766 2.754 2.758 81,317 +0.00(+0.14%)
Apr 21, 2015 2.742 2.774 2.742 2.754 174,669 +0.00(+0.00%)
Apr 20, 2015 2.762 2.770 2.754 2.754 50,731 +0.00(+0.00%)
Apr 17, 2015 2.754 2.758 2.746 2.754 67,841 +0.00(+0.00%)
Apr 16, 2015 2.762 2.766 2.754 2.754 152,479 +0.00(+0.00%)
Apr 15, 2015 2.758 2.766 2.754 2.754 194,377 -0.00(-0.14%)
Apr 14, 2015 2.762 2.766 2.754 2.758 138,379 -0.00(-0.14%)
Apr 13, 2015 2.746 2.770 2.742 2.762 185,100 +0.01(+0.43%)
Apr 10, 2015 2.786 2.786 2.746 2.750 341,553 -0.03(-1.00%)
Apr 09, 2015 2.778 2.778 2.762 2.778 110,951 +0.00(+0.00%)
Apr 08, 2015 2.778 2.782 2.766 2.778 138,163 +0.01(+0.43%)
Apr 07, 2015 2.786 2.804 2.766 2.766 191,801 -0.03(-1.00%)
Apr 06, 2015 2.794 2.806 2.790 2.794 162,823 -0.01(-0.28%)
Apr 02, 2015 2.802 2.802 2.802 2.802 190,216 -0.02(-0.56%)
Apr 01, 2015 2.766 2.818 2.766 2.818 351,154 +0.04(+1.58%)
Mar 31, 2015 2.782 2.802 2.770 2.774 133,651 -0.00(-0.14%)
Mar 30, 2015 2.770 2.810 2.770 2.778 174,628 +0.00(+0.14%)
Mar 27, 2015 2.802 2.802 2.762 2.774 222,983 +0.00(+0.00%)
Mar 26, 2015 2.766 2.786 2.766 2.774 114,491 +0.01(+0.43%)
Mar 25, 2015 2.790 2.794 2.762 2.762 181,631 -0.01(-0.43%)
Mar 24, 2015 2.782 2.794 2.774 2.774 102,477 -0.00(-0.14%)
Mar 23, 2015 2.774 2.804 2.774 2.778 142,848 +0.00(+0.00%)
Mar 20, 2015 2.778 2.794 2.766 2.778 410,036 +0.00(+0.00%)
Mar 19, 2015 2.790 2.794 2.774 2.778 178,252 -0.02(-0.57%)
Mar 18, 2015 2.774 2.802 2.770 2.794 84,057 +0.02(+0.86%)
Mar 17, 2015 2.778 2.778 2.762 2.770 179,557 -0.01(-0.29%)
Mar 16, 2015 2.786 2.794 2.778 2.778 108,143 -0.01(-0.28%)
Mar 13, 2015 2.774 2.786 2.762 2.786 113,628 +0.01(+0.43%)
Mar 12, 2015 2.774 2.802 2.766 2.774 125,114 +0.00(+0.14%)
Mar 11, 2015 2.782 2.782 2.766 2.770 177,328 -0.01(-0.29%)
Mar 10, 2015 2.798 2.802 2.770 2.778 102,565 -0.01(-0.28%)
Mar 09, 2015 2.786 2.806 2.778 2.786 231,819 +0.00(+0.00%)
Mar 06, 2015 2.842 2.850 2.782 2.786 202,408 -0.08(-2.77%)
Mar 05, 2015 2.862 2.877 2.842 2.866 304,395 -0.00(-0.14%)
Mar 04, 2015 2.877 2.870 2.850 2.870 106,422 +0.00(+0.00%)
Mar 03, 2015 2.854 2.876 2.854 2.870 124,427 +0.00(+0.00%)
Mar 02, 2015 2.881 2.881 2.842 2.870 284,609 +0.02(+0.70%)
Feb 27, 2015 2.866 2.866 2.846 2.850 142,916 -0.00(-0.14%)
Feb 26, 2015 2.874 2.881 2.846 2.854 99,800 -0.01(-0.28%)
Feb 25, 2015 2.854 2.885 2.850 2.862 137,936 +0.02(+0.56%)
Feb 24, 2015 2.798 2.850 2.778 2.846 191,675 +0.05(+1.70%)
Feb 23, 2015 2.762 2.810 2.683 2.798 290,366 +0.00(+0.00%)
Feb 20, 2015 2.782 2.818 2.771 2.798 410,207 +0.01(+0.42%)
Feb 19, 2015 2.837 2.851 2.775 2.786 259,473 -0.04(-1.38%)
Feb 18, 2015 2.857 2.864 2.814 2.825 190,814 -0.01(-0.41%)
Feb 17, 2015 2.833 2.876 2.810 2.837 279,732 +0.05(+1.96%)
Feb 13, 2015 2.888 2.782 2.782 2.782 567,860 -0.10(-3.52%)
Feb 12, 2015 2.888 2.888 2.857 2.884 226,934 -0.00(-0.14%)
Feb 11, 2015 2.841 2.888 2.798 2.888 243,152 +0.04(+1.37%)
Feb 10, 2015 2.798 2.849 2.790 2.849 170,473 +0.04(+1.39%)
Feb 09, 2015 2.849 2.860 2.794 2.810 526,982 -0.04(-1.37%)
Feb 06, 2015 2.864 2.884 2.829 2.849 275,327 -0.04(-1.48%)
Feb 05, 2015 2.821 2.896 2.786 2.892 376,463 +0.09(+3.35%)
Feb 04, 2015 2.798 2.814 2.767 2.798 137,667 -0.02(-0.69%)
Feb 03, 2015 2.739 2.818 2.713 2.818 324,831 +0.09(+3.14%)
Feb 02, 2015 2.724 2.739 2.712 2.732 249,520 +0.02(+0.72%)
Jan 30, 2015 2.716 2.739 2.709 2.712 178,609 -0.02(-0.71%)
Jan 29, 2015 2.728 2.732 2.701 2.732 170,944 +0.01(+0.43%)
Jan 28, 2015 2.689 2.739 2.689 2.720 204,578 +0.02(+0.58%)
Jan 27, 2015 2.669 2.716 2.669 2.704 163,636 +0.01(+0.29%)
Jan 26, 2015 2.689 2.697 2.661 2.697 386,411 +0.04(+1.32%)
Jan 23, 2015 2.697 2.704 2.661 2.661 172,315 -0.04(-1.30%)
Jan 22, 2015 2.673 2.712 2.669 2.697 266,010 +0.03(+1.02%)
Jan 21, 2015 2.677 2.689 2.669 2.669 189,277 -0.02(-0.58%)
Jan 20, 2015 2.693 2.716 2.661 2.685 920,082 -0.02(-0.58%)
Jan 16, 2015 2.661 2.708 2.654 2.700 1,176,701 +0.03(+1.17%)
Jan 15, 2015 2.677 2.693 2.661 2.669 67,248 -0.02(-0.73%)
Jan 14, 2015 2.654 2.693 2.646 2.689 158,954 +0.04(+1.32%)
Jan 13, 2015 2.693 2.716 2.650 2.654 376,894 -0.04(-1.59%)
Jan 12, 2015 2.739 2.739 2.693 2.697 266,604 -0.02(-0.86%)
Jan 09, 2015 2.732 2.747 2.712 2.720 233,660 -0.01(-0.43%)
Jan 08, 2015 2.778 2.798 2.704 2.732 627,137 -0.05(-1.69%)
Jan 07, 2015 2.736 2.786 2.720 2.778 419,368 +0.05(+1.71%)
Jan 06, 2015 2.736 2.763 2.700 2.732 393,266 -0.00(-0.14%)
Jan 05, 2015 2.665 2.736 2.658 2.736 333,833 +0.07(+2.64%)
Jan 02, 2015 2.642 2.669 2.638 2.665 173,717 +0.02(+0.89%)
Dec 31, 2014 2.642 2.642 2.642 2.642 245,235 -0.01(-0.44%)
Dec 30, 2014 2.650 2.661 2.638 2.654 276,714 +0.02(+0.59%)
Dec 29, 2014 2.618 2.650 2.618 2.638 294,057 +0.03(+1.05%)
Dec 26, 2014 2.626 2.638 2.556 2.611 464,028 -0.01(-0.30%)
Dec 24, 2014 2.650 2.618 2.618 2.618 87,126 -0.02(-0.89%)
Dec 23, 2014 2.638 2.659 2.626 2.642 163,100 -0.01(-0.44%)
Dec 22, 2014 2.611 2.654 2.611 2.654 282,579 +0.06(+2.26%)
Dec 19, 2014 2.615 2.689 2.571 2.595 1,612,234 -0.02(-0.89%)
Dec 18, 2014 2.618 2.634 2.595 2.618 293,298 +0.01(+0.45%)
Dec 17, 2014 2.607 2.646 2.591 2.607 201,062 +0.00(+0.15%)
Dec 16, 2014 2.599 2.654 2.599 2.603 194,976 +0.00(+0.00%)
Dec 15, 2014 2.642 2.642 2.591 2.603 293,457 -0.02(-0.89%)
Dec 12, 2014 2.634 2.658 2.615 2.626 347,476 -0.02(-0.59%)
Dec 11, 2014 2.587 2.654 2.579 2.642 371,643 +0.05(+1.96%)
Dec 10, 2014 2.634 2.642 2.591 2.591 183,898 -0.04(-1.63%)
Dec 09, 2014 2.587 2.638 2.579 2.634 139,766 +0.04(+1.66%)
Dec 08, 2014 2.622 2.626 2.579 2.591 196,508 -0.04(-1.48%)
Dec 05, 2014 2.654 2.665 2.618 2.630 326,814 -0.04(-1.32%)
Dec 04, 2014 2.673 2.689 2.654 2.665 255,570 +0.01(+0.44%)
Dec 03, 2014 2.689 2.697 2.642 2.654 317,292 -0.05(-2.02%)
Dec 02, 2014 2.700 2.712 2.668 2.708 191,032 +0.01(+0.29%)
Dec 01, 2014 2.708 2.712 2.685 2.700 289,931 +0.00(+0.14%)
Nov 28, 2014 2.685 2.704 2.685 2.697 129,905 +0.00(+0.15%)
Nov 26, 2014 2.646 2.693 2.693 2.693 199,622 +0.05(+1.92%)
Nov 25, 2014 2.654 2.669 2.642 2.642 118,223 +0.01(+0.44%)
Nov 24, 2014 2.646 2.658 2.626 2.630 67,576 +0.00(+0.15%)
Nov 21, 2014 2.638 2.646 2.622 2.626 67,210 +0.00(+0.15%)
Nov 20, 2014 2.638 2.658 2.622 2.622 193,743 -0.02(-0.89%)
Nov 19, 2014 2.689 2.689 2.646 2.646 67,497 -0.02(-0.88%)
Nov 18, 2014 2.650 2.697 2.642 2.669 146,572 +0.01(+0.44%)
Nov 17, 2014 2.712 2.712 2.647 2.658 211,420 -0.04(-1.45%)
Nov 14, 2014 2.704 2.720 2.681 2.697 211,930 -0.00(-0.14%)
Nov 13, 2014 2.681 2.712 2.651 2.700 260,036 +0.02(+0.71%)
Nov 12, 2014 2.681 2.739 2.647 2.681 230,772 +0.00(+0.00%)
Nov 11, 2014 2.693 2.750 2.670 2.681 828,278 -0.01(-0.29%)
Nov 10, 2014 2.643 2.689 2.620 2.689 363,654 +0.05(+2.04%)
Nov 07, 2014 2.570 2.662 2.536 2.635 206,385 +0.10(+3.93%)
Nov 06, 2014 2.528 2.547 2.513 2.536 144,346 +0.03(+1.07%)
Nov 05, 2014 2.543 2.543 2.497 2.509 109,127 -0.02(-0.76%)
Nov 04, 2014 2.543 2.547 2.494 2.528 104,720 -0.02(-0.60%)
Nov 03, 2014 2.597 2.597 2.543 2.543 69,067 -0.03(-1.34%)
Oct 31, 2014 2.628 2.628 2.543 2.578 145,022 -0.04(-1.46%)
Oct 30, 2014 2.501 2.624 2.490 2.616 331,453 +0.10(+3.96%)
Oct 29, 2014 2.539 2.547 2.490 2.517 151,358 -0.03(-1.20%)
Oct 28, 2014 2.539 2.562 2.524 2.547 128,963 +0.03(+1.06%)
Oct 27, 2014 2.532 2.524 2.524 2.520 113,959 -0.00(-0.15%)
Oct 24, 2014 2.547 2.562 2.524 2.524 117,807 -0.03(-1.35%)
Oct 23, 2014 2.543 2.566 2.532 2.559 114,907 +0.02(+0.75%)
Oct 22, 2014 2.517 2.562 2.517 2.539 195,887 +0.03(+1.07%)
Oct 21, 2014 2.532 2.532 2.509 2.513 170,461 +0.00(+0.15%)
Oct 20, 2014 2.467 2.520 2.467 2.509 192,603 +0.03(+1.39%)
Oct 17, 2014 2.494 2.528 2.463 2.474 224,739 -0.02(-0.92%)
Oct 16, 2014 2.421 2.478 2.421 2.497 160,190 +0.03(+1.24%)
Oct 15, 2014 2.490 2.513 2.421 2.467 288,081 -0.04(-1.53%)
Oct 14, 2014 2.505 2.528 2.494 2.505 116,700 +0.00(+0.15%)
Oct 13, 2014 2.490 2.543 2.490 2.501 199,341 -0.00(-0.15%)
Oct 10, 2014 2.524 2.532 2.494 2.505 138,994 -0.02(-0.76%)
Oct 09, 2014 2.539 2.566 2.513 2.524 101,579 -0.02(-0.90%)
Oct 08, 2014 2.532 2.574 2.490 2.547 346,455 +0.02(+0.91%)
Oct 07, 2014 2.536 2.536 2.513 2.524 135,315 -0.01(-0.30%)
Oct 06, 2014 2.543 2.547 2.513 2.532 104,096 +0.01(+0.30%)
Oct 03, 2014 2.543 2.551 2.509 2.524 185,854 -0.02(-0.75%)
Oct 02, 2014 2.562 2.578 2.532 2.543 117,327 -0.01(-0.45%)
Oct 01, 2014 2.570 2.582 2.532 2.555 245,599 -0.03(-1.04%)
Sep 30, 2014 2.562 2.593 2.532 2.582 495,973 +0.02(+0.60%)
Sep 29, 2014 2.555 2.574 2.543 2.566 368,069 -0.00(-0.15%)
Sep 26, 2014 2.547 2.585 2.532 2.570 310,170 +0.02(+0.90%)
Sep 25, 2014 2.585 2.605 2.547 2.547 127,122 -0.04(-1.63%)
Sep 24, 2014 2.601 2.612 2.566 2.589 193,321 +0.00(+0.00%)
Sep 23, 2014 2.551 2.608 2.551 2.589 470,267 +0.02(+0.90%)
Sep 22, 2014 2.651 2.651 2.547 2.566 173,821 -0.11(-4.29%)
Sep 19, 2014 2.555 2.681 2.547 2.681 892,017 +0.13(+4.95%)
Sep 18, 2014 2.585 2.585 2.528 2.555 346,034 -0.03(-1.33%)
Sep 17, 2014 2.612 2.624 2.585 2.589 210,977 -0.02(-0.73%)
Sep 16, 2014 2.620 2.643 2.608 2.608 164,589 -0.00(-0.15%)
Sep 15, 2014 2.605 2.628 2.605 2.612 248,515 -0.00(-0.15%)
Sep 12, 2014 2.605 2.635 2.605 2.616 1,036,642 -0.02(-0.58%)
Sep 11, 2014 2.601 2.635 2.597 2.631 284,222 +0.04(+1.48%)
Sep 10, 2014 2.628 2.628 2.589 2.593 319,956 -0.04(-1.46%)
Sep 09, 2014 2.654 2.654 2.631 2.631 149,828 -0.01(-0.43%)
Sep 08, 2014 2.670 2.670 2.643 2.643 63,812 -0.02(-0.58%)
Sep 05, 2014 2.651 2.668 2.648 2.658 140,717 +0.02(+0.87%)
Sep 04, 2014 2.662 2.670 2.639 2.635 209,526 -0.03(-1.01%)
Sep 03, 2014 2.681 2.697 2.662 2.662 540,750 -0.02(-0.57%)
Sep 02, 2014 2.681 2.685 2.674 2.677 160,094 +0.00(+0.00%)
Aug 29, 2014 2.674 2.677 2.677 2.677 135,237 +0.01(+0.29%)
Aug 28, 2014 2.654 2.681 2.654 2.670 216,295 -0.00(-0.14%)
Aug 27, 2014 2.677 2.681 2.658 2.674 146,124 +0.01(+0.29%)
Aug 26, 2014 2.685 2.689 2.661 2.666 448,995 -0.01(-0.29%)
Aug 25, 2014 2.662 2.689 2.647 2.674 479,209 +0.00(+0.00%)
Aug 22, 2014 2.677 2.677 2.658 2.674 413,666 +0.00(+0.00%)
Aug 21, 2014 2.643 2.674 2.643 2.674 396,952 +0.02(+0.72%)
Aug 20, 2014 2.658 2.670 2.651 2.654 269,756 -0.00(-0.14%)
Aug 19, 2014 2.674 2.674 2.651 2.658 96,548 +0.00(+0.00%)
Aug 18, 2014 2.670 2.674 2.658 2.658 226,041 +0.01(+0.43%)
Aug 15, 2014 2.670 2.670 2.647 2.647 204,333 +0.00(+0.14%)
Aug 14, 2014 2.647 2.662 2.643 2.643 244,173 -0.01(-0.29%)
Aug 13, 2014 2.639 2.668 2.624 2.651 416,376 +0.03(+1.17%)
Aug 12, 2014 2.661 2.661 2.620 2.620 494,907 -0.03(-1.27%)
Aug 11, 2014 2.661 2.669 2.635 2.654 482,706 +0.03(+1.29%)
Aug 08, 2014 2.601 2.616 2.601 2.620 117,716 +0.02(+0.58%)
Aug 07, 2014 2.620 2.631 2.601 2.605 145,187 -0.02(-0.86%)
Aug 06, 2014 2.631 2.654 2.612 2.627 148,057 +0.00(+0.00%)
Aug 05, 2014 2.612 2.635 2.601 2.627 310,758 -0.00(-0.14%)
Aug 04, 2014 2.673 2.673 2.609 2.631 811,595 -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.