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 (%)
Apr 30, 2014 2.583 2.595 2.565 2.587 138,250 +0.01(+0.43%)
Apr 29, 2014 2.591 2.595 2.561 2.576 311,665 +0.00(+0.00%)
Apr 28, 2014 2.583 2.595 2.569 2.576 304,751 -0.01(-0.57%)
Apr 25, 2014 2.583 2.591 2.576 2.591 284,231 -0.00(-0.14%)
Apr 24, 2014 2.595 2.595 2.572 2.595 156,147 +0.00(+0.00%)
Apr 23, 2014 2.595 2.595 2.583 2.595 194,165 +0.01(+0.29%)
Apr 22, 2014 2.583 2.595 2.532 2.587 390,051 +0.02(+0.72%)
Apr 21, 2014 2.583 2.609 2.554 2.569 216,096 -0.02(-0.71%)
Apr 17, 2014 2.576 2.587 2.587 2.587 218,391 +0.01(+0.57%)
Apr 16, 2014 2.532 2.572 2.521 2.572 142,274 +0.04(+1.75%)
Apr 15, 2014 2.528 2.561 2.499 2.528 215,486 +0.01(+0.29%)
Apr 14, 2014 2.558 2.565 2.497 2.521 316,781 -0.05(-1.87%)
Apr 11, 2014 2.580 2.595 2.550 2.569 278,541 +0.00(+0.14%)
Apr 10, 2014 2.635 2.657 2.561 2.565 279,852 -0.05(-1.97%)
Apr 09, 2014 2.631 2.631 2.583 2.617 280,527 +0.02(+0.71%)
Apr 08, 2014 2.679 2.687 2.595 2.598 324,661 -0.07(-2.63%)
Apr 07, 2014 2.646 2.702 2.646 2.668 489,928 +0.02(+0.70%)
Apr 04, 2014 2.650 2.716 2.628 2.650 1,129,919 +0.02(+0.84%)
Apr 03, 2014 2.565 2.639 2.558 2.628 319,011 +0.06(+2.15%)
Apr 02, 2014 2.595 2.598 2.543 2.572 432,894 -0.02(-0.71%)
Apr 01, 2014 2.539 2.591 2.539 2.591 362,952 +0.04(+1.44%)
Mar 31, 2014 2.528 2.561 2.506 2.554 315,006 +0.03(+1.32%)
Mar 28, 2014 2.506 2.543 2.502 2.521 343,422 +0.01(+0.59%)
Mar 27, 2014 2.476 2.506 2.458 2.506 258,387 +0.04(+1.80%)
Mar 26, 2014 2.473 2.499 2.462 2.462 285,139 -0.00(-0.15%)
Mar 25, 2014 2.484 2.517 2.462 2.465 610,404 -0.03(-1.04%)
Mar 24, 2014 2.547 2.547 2.487 2.491 230,901 -0.07(-2.88%)
Mar 21, 2014 2.476 2.565 2.476 2.565 519,482 +0.08(+3.27%)
Mar 20, 2014 2.473 2.487 2.462 2.484 215,175 +0.01(+0.30%)
Mar 19, 2014 2.495 2.521 2.473 2.476 398,412 -0.01(-0.45%)
Mar 18, 2014 2.484 2.502 2.473 2.487 260,333 -0.01(-0.30%)
Mar 17, 2014 2.487 2.502 2.473 2.495 405,419 +0.01(+0.30%)
Mar 14, 2014 2.476 2.487 2.456 2.487 109,474 +0.02(+0.75%)
Mar 13, 2014 2.484 2.491 2.458 2.469 180,850 -0.01(-0.59%)
Mar 12, 2014 2.487 2.487 2.462 2.484 233,781 +0.00(+0.15%)
Mar 11, 2014 2.495 2.510 2.454 2.480 258,398 -0.03(-1.18%)
Mar 10, 2014 2.539 2.550 2.484 2.510 175,431 -0.02(-0.73%)
Mar 07, 2014 2.491 2.576 2.465 2.528 393,207 +0.03(+1.18%)
Mar 06, 2014 2.517 2.524 2.469 2.499 353,994 -0.03(-1.02%)
Mar 05, 2014 2.535 2.539 2.484 2.524 3,064,679 -0.01(-0.29%)
Mar 04, 2014 2.535 2.547 2.513 2.532 171,415 -0.01(-0.29%)
Mar 03, 2014 2.532 2.539 2.487 2.539 187,478 +0.01(+0.29%)
Feb 28, 2014 2.535 2.535 2.506 2.532 376,072 +0.01(+0.59%)
Feb 27, 2014 2.499 2.524 2.480 2.517 153,920 +0.01(+0.44%)
Feb 26, 2014 2.532 2.532 2.504 2.506 121,798 -0.00(-0.15%)
Feb 25, 2014 2.502 2.550 2.499 2.510 130,769 +0.01(+0.29%)
Feb 24, 2014 2.524 2.539 2.502 2.502 268,296 -0.01(-0.59%)
Feb 21, 2014 2.572 2.591 2.517 2.517 285,556 -0.01(-0.29%)
Feb 20, 2014 2.550 2.553 2.521 2.524 643,464 -0.04(-1.69%)
Feb 19, 2014 2.608 2.611 2.557 2.568 427,101 -0.05(-1.94%)
Feb 18, 2014 2.539 2.629 2.535 2.619 557,021 +0.07(+2.70%)
Feb 14, 2014 2.557 2.550 2.550 2.550 392,624 -0.00(-0.14%)
Feb 13, 2014 2.535 2.557 2.524 2.553 768,469 +0.00(+0.14%)
Feb 12, 2014 2.535 2.550 2.517 2.550 482,820 +0.01(+0.29%)
Feb 11, 2014 2.503 2.557 2.503 2.542 580,747 +0.03(+1.15%)
Feb 10, 2014 2.517 2.535 2.503 2.514 231,259 -0.00(-0.14%)
Feb 07, 2014 2.517 2.524 2.503 2.517 161,166 +0.00(+0.00%)
Feb 06, 2014 2.456 2.539 2.456 2.517 517,082 +0.05(+2.21%)
Feb 05, 2014 2.463 2.499 2.459 2.463 321,907 +0.00(+0.00%)
Feb 04, 2014 2.463 2.506 2.456 2.463 398,762 -0.00(-0.15%)
Feb 03, 2014 2.485 2.492 2.445 2.466 373,051 -0.02(-0.87%)
Jan 31, 2014 2.481 2.535 2.481 2.488 256,282 +0.01(+0.29%)
Jan 30, 2014 2.487 2.513 2.470 2.481 264,347 +0.01(+0.44%)
Jan 29, 2014 2.463 2.485 2.459 2.470 116,069 -0.02(-0.73%)
Jan 28, 2014 2.477 2.499 2.456 2.488 191,402 +0.02(+0.73%)
Jan 27, 2014 2.481 2.510 2.454 2.470 428,598 -0.04(-1.44%)
Jan 24, 2014 2.553 2.553 2.495 2.506 297,157 -0.04(-1.56%)
Jan 23, 2014 2.503 2.546 2.499 2.546 415,952 +0.05(+2.03%)
Jan 22, 2014 2.492 2.535 2.485 2.495 315,827 +0.01(+0.29%)
Jan 21, 2014 2.506 2.513 2.481 2.488 199,111 -0.00(-0.15%)
Jan 17, 2014 2.499 2.492 2.492 2.492 82,279 -0.01(-0.29%)
Jan 16, 2014 2.532 2.539 2.492 2.499 509,450 -0.03(-1.29%)
Jan 15, 2014 2.495 2.532 2.475 2.532 791,160 +0.04(+1.45%)
Jan 14, 2014 2.492 2.504 2.463 2.495 247,957 +0.02(+0.73%)
Jan 13, 2014 2.470 2.499 2.459 2.477 199,164 +0.02(+0.74%)
Jan 10, 2014 2.470 2.488 2.448 2.459 175,692 +0.01(+0.44%)
Jan 09, 2014 2.466 2.488 2.445 2.448 114,904 -0.02(-0.73%)
Jan 08, 2014 2.517 2.517 2.461 2.466 227,611 -0.06(-2.30%)
Jan 07, 2014 2.499 2.524 2.488 2.524 201,317 +0.01(+0.43%)
Jan 06, 2014 2.452 2.514 2.452 2.514 227,332 +0.07(+2.66%)
Jan 03, 2014 2.430 2.466 2.427 2.448 185,706 +0.01(+0.45%)
Jan 02, 2014 2.419 2.445 2.394 2.437 175,187 +0.03(+1.05%)
Dec 31, 2013 2.390 2.412 2.412 2.412 332,156 +0.03(+1.06%)
Dec 30, 2013 2.390 2.390 2.372 2.387 280,919 +0.00(+0.15%)
Dec 27, 2013 2.401 2.412 2.372 2.383 359,828 -0.03(-1.20%)
Dec 26, 2013 2.408 2.429 2.383 2.412 242,493 -0.00(-0.15%)
Dec 24, 2013 2.456 2.456 2.387 2.416 176,570 -0.03(-1.04%)
Dec 23, 2013 2.419 2.466 2.419 2.441 318,431 +0.03(+1.05%)
Dec 20, 2013 2.403 2.423 2.372 2.416 535,796 +0.03(+1.21%)
Dec 19, 2013 2.387 2.408 2.372 2.387 161,287 -0.00(-0.15%)
Dec 18, 2013 2.376 2.398 2.347 2.390 328,371 +0.01(+0.30%)
Dec 17, 2013 2.336 2.390 2.336 2.383 186,143 +0.04(+1.54%)
Dec 16, 2013 2.369 2.390 2.347 2.347 303,723 -0.02(-0.92%)
Dec 13, 2013 2.365 2.372 2.347 2.369 323,313 +0.02(+0.77%)
Dec 12, 2013 2.372 2.383 2.351 2.351 211,671 -0.01(-0.46%)
Dec 11, 2013 2.398 2.398 2.352 2.361 323,536 -0.04(-1.66%)
Dec 10, 2013 2.408 2.437 2.390 2.401 228,252 -0.01(-0.45%)
Dec 09, 2013 2.387 2.412 2.369 2.412 562,968 +0.03(+1.06%)
Dec 06, 2013 2.354 2.387 2.347 2.387 270,132 +0.03(+1.38%)
Dec 05, 2013 2.361 2.365 2.340 2.354 270,477 -0.01(-0.46%)
Dec 04, 2013 2.358 2.380 2.340 2.365 259,278 -0.01(-0.46%)
Dec 03, 2013 2.383 2.393 2.365 2.376 221,691 -0.00(-0.15%)
Dec 02, 2013 2.416 2.416 2.369 2.380 177,848 -0.02(-0.90%)
Nov 29, 2013 2.419 2.419 2.389 2.401 86,995 +0.01(+0.30%)
Nov 27, 2013 2.427 2.430 2.387 2.394 96,963 -0.02(-0.90%)
Nov 26, 2013 2.387 2.437 2.383 2.416 208,852 +0.04(+1.83%)
Nov 25, 2013 2.401 2.405 2.354 2.372 426,897 -0.03(-1.06%)
Nov 22, 2013 2.383 2.412 2.358 2.398 160,788 +0.03(+1.38%)
Nov 21, 2013 2.401 2.401 2.358 2.365 169,640 -0.01(-0.46%)
Nov 20, 2013 2.398 2.412 2.340 2.376 219,535 -0.01(-0.46%)
Nov 19, 2013 2.398 2.419 2.365 2.387 354,488 -0.03(-1.35%)
Nov 18, 2013 2.466 2.466 2.401 2.419 273,845 -0.01(-0.60%)
Nov 15, 2013 2.445 2.445 2.395 2.434 339,035 +0.01(+0.29%)
Nov 14, 2013 2.359 2.430 2.359 2.427 452,008 +0.12(+5.08%)
Nov 12, 2013 2.317 2.338 2.281 2.309 181,286 -0.01(-0.31%)
Nov 11, 2013 2.349 2.349 2.309 2.317 256,804 +0.00(+0.00%)
Nov 08, 2013 2.317 2.345 2.224 2.317 841,209 -0.01(-0.46%)
Nov 07, 2013 2.331 2.334 2.295 2.327 693,367 -0.01(-0.30%)
Nov 06, 2013 2.338 2.381 2.324 2.334 231,646 -0.00(-0.15%)
Nov 05, 2013 2.345 2.363 2.334 2.338 268,099 -0.01(-0.30%)
Nov 04, 2013 2.363 2.395 2.334 2.345 327,971 +0.01(+0.30%)
Nov 01, 2013 2.359 2.363 2.324 2.338 266,444 -0.02(-1.05%)
Oct 31, 2013 2.309 2.377 2.281 2.363 768,497 +0.04(+1.68%)
Oct 30, 2013 2.359 2.370 2.292 2.324 777,819 -0.05(-2.10%)
Oct 29, 2013 2.466 2.469 2.352 2.373 1,043,689 -0.10(-4.16%)
Oct 28, 2013 2.505 2.505 2.466 2.476 430,799 -0.02(-0.71%)
Oct 25, 2013 2.480 2.503 2.473 2.494 314,687 +0.00(+0.14%)
Oct 24, 2013 2.487 2.501 2.473 2.491 451,707 +0.00(+0.14%)
Oct 23, 2013 2.476 2.503 2.469 2.487 405,615 +0.01(+0.29%)
Oct 22, 2013 2.462 2.487 2.462 2.480 283,266 +0.01(+0.58%)
Oct 21, 2013 2.473 2.501 2.452 2.466 351,486 +0.00(+0.00%)
Oct 18, 2013 2.487 2.494 2.441 2.466 1,190,158 -0.02(-0.86%)
Oct 17, 2013 2.455 2.503 2.448 2.487 647,317 +0.04(+1.74%)
Oct 16, 2013 2.402 2.455 2.402 2.445 637,145 +0.04(+1.63%)
Oct 15, 2013 2.352 2.416 2.352 2.405 820,596 +0.04(+1.65%)
Oct 14, 2013 2.359 2.390 2.345 2.366 482,487 -0.02(-0.75%)
Oct 11, 2013 2.352 2.391 2.352 2.384 494,634 +0.04(+1.51%)
Oct 10, 2013 2.395 2.395 2.338 2.349 1,493,902 -0.03(-1.20%)
Oct 09, 2013 2.398 2.405 2.366 2.377 375,460 -0.00(-0.15%)
Oct 08, 2013 2.395 2.414 2.373 2.381 533,674 +0.00(+0.15%)
Oct 07, 2013 2.349 2.384 2.345 2.377 441,164 +0.02(+0.91%)
Oct 04, 2013 2.405 2.462 2.356 2.356 851,919 -0.04(-1.49%)
Oct 03, 2013 2.441 2.455 2.388 2.391 180,076 -0.04(-1.75%)
Oct 02, 2013 2.452 2.455 2.423 2.434 368,655 -0.02(-0.72%)
Oct 01, 2013 2.398 2.469 2.388 2.452 2,630,723 +0.01(+0.29%)
Sep 27, 2013 2.445 2.462 2.430 2.445 785,128 -0.01(-0.29%)
Sep 26, 2013 2.445 2.459 2.423 2.452 517,001 -0.00(-0.15%)
Sep 25, 2013 2.455 2.466 2.420 2.455 1,292,197 +0.00(+0.15%)
Sep 24, 2013 2.441 2.459 2.416 2.452 14,704,194 -0.14(-5.48%)
Sep 23, 2013 2.580 2.640 2.569 2.594 169,313 +0.02(+0.69%)
Sep 20, 2013 2.665 2.665 2.576 2.576 330,806 -0.07(-2.81%)
Sep 19, 2013 2.633 2.651 2.594 2.651 311,650 +0.02(+0.81%)
Sep 18, 2013 2.558 2.629 2.544 2.629 218,201 +0.05(+1.93%)
Sep 17, 2013 2.562 2.587 2.548 2.580 78,735 +0.03(+1.25%)
Sep 16, 2013 2.544 2.565 2.540 2.548 229,743 +0.00(+0.14%)
Sep 13, 2013 2.540 2.565 2.512 2.544 140,870 +0.01(+0.56%)
Sep 12, 2013 2.558 2.569 2.512 2.530 110,077 -0.02(-0.70%)
Sep 11, 2013 2.537 2.558 2.526 2.548 67,719 -0.01(-0.28%)
Sep 10, 2013 2.569 2.581 2.498 2.555 483,325 +0.01(+0.56%)
Sep 09, 2013 2.508 2.548 2.487 2.540 82,647 +0.05(+2.14%)
Sep 06, 2013 2.501 2.519 2.466 2.487 105,154 +0.01(+0.57%)
Sep 05, 2013 2.494 2.501 2.459 2.473 186,541 -0.01(-0.57%)
Sep 04, 2013 2.501 2.505 2.466 2.487 317,648 +0.00(+0.14%)
Sep 03, 2013 2.501 2.508 2.431 2.484 200,171 +0.04(+1.45%)
Aug 30, 2013 2.487 2.494 2.384 2.448 226,847 -0.05(-1.85%)
Aug 29, 2013 2.452 2.498 2.452 2.494 108,039 +0.05(+2.18%)
Aug 28, 2013 2.462 2.473 2.434 2.441 132,660 +0.00(+0.00%)
Aug 27, 2013 2.469 2.480 2.420 2.441 237,852 -0.05(-2.14%)
Aug 26, 2013 2.508 2.508 2.480 2.494 111,805 -0.03(-1.13%)
Aug 23, 2013 2.487 2.523 2.452 2.523 166,167 +0.05(+1.86%)
Aug 22, 2013 2.530 2.530 2.420 2.476 156,347 +0.04(+1.60%)
Aug 21, 2013 2.452 2.466 2.402 2.437 163,372 -0.01(-0.58%)
Aug 20, 2013 2.395 2.480 2.377 2.452 219,056 +0.08(+3.29%)
Aug 19, 2013 2.523 2.533 2.373 2.373 667,834 -0.17(-6.57%)
Aug 16, 2013 2.587 2.587 2.526 2.540 238,412 -0.05(-1.79%)
Aug 15, 2013 2.615 2.615 2.537 2.587 281,538 -0.04(-1.35%)
Aug 14, 2013 2.636 2.658 2.594 2.622 218,888 -0.01(-0.54%)
Aug 13, 2013 2.668 2.668 2.629 2.636 232,698 -0.04(-1.46%)
Aug 12, 2013 2.633 2.679 2.633 2.675 275,290 +0.04(+1.48%)
Aug 09, 2013 2.615 2.640 2.574 2.636 296,823 +0.00(+0.13%)
Aug 08, 2013 2.629 2.661 2.619 2.633 224,455 +0.04(+1.62%)
Aug 07, 2013 2.615 2.640 2.560 2.591 302,562 -0.04(-1.59%)
Aug 06, 2013 2.612 2.671 2.598 2.633 290,574 +0.01(+0.53%)
Aug 05, 2013 2.612 2.619 2.539 2.619 456,119 +0.03(+1.35%)
Aug 02, 2013 2.560 2.584 2.546 2.584 485,295 -0.04(-1.46%)
Aug 01, 2013 2.654 2.664 2.584 2.622 395,593 -0.01(-0.40%)
Jul 31, 2013 2.612 2.671 2.535 2.633 803,623 +0.03(+1.21%)
Jul 30, 2013 2.703 2.703 2.584 2.601 465,074 -0.08(-3.12%)
Jul 29, 2013 2.654 2.692 2.647 2.685 472,328 +0.01(+0.52%)
Jul 26, 2013 2.689 2.689 2.647 2.671 304,647 -0.01(-0.39%)
Jul 25, 2013 2.661 2.696 2.647 2.682 461,217 +0.03(+1.05%)
Jul 24, 2013 2.622 2.671 2.577 2.654 588,183 +0.03(+1.20%)
Jul 23, 2013 2.615 2.629 2.598 2.622 414,282 +0.02(+0.81%)
Jul 22, 2013 2.594 2.612 2.573 2.601 812,029 +0.00(+0.00%)
Jul 19, 2013 2.574 2.612 2.563 2.601 1,062,966 +0.02(+0.95%)
Jul 18, 2013 2.549 2.591 2.514 2.577 2,065,812 +0.06(+2.51%)
Jul 17, 2013 2.266 2.570 2.252 2.514 1,828,805 +0.23(+10.25%)
Jul 16, 2013 2.259 2.280 2.252 2.280 117,000 +0.00(+0.15%)
Jul 15, 2013 2.249 2.277 2.207 2.277 186,249 +0.04(+1.87%)
Jul 12, 2013 2.210 2.249 2.203 2.235 146,941 +0.02(+0.95%)
Jul 11, 2013 2.175 2.235 2.175 2.214 466,460 +0.04(+1.93%)
Jul 10, 2013 2.196 2.214 2.147 2.172 256,226 -0.04(-1.89%)
Jul 09, 2013 2.207 2.221 2.200 2.214 192,372 +0.01(+0.32%)
Jul 08, 2013 2.165 2.224 2.137 2.207 192,226 +0.05(+2.10%)
Jul 05, 2013 2.347 2.347 2.134 2.161 302,674 -0.06(-2.67%)
Jul 03, 2013 2.172 2.224 2.172 2.221 110,937 +0.01(+0.63%)
Jul 02, 2013 2.210 2.238 2.171 2.207 281,110 -0.03(-1.25%)
Jul 01, 2013 2.210 2.256 2.209 2.235 269,133 +0.04(+1.91%)
Jun 28, 2013 2.182 2.224 2.113 2.193 548,691 +0.01(+0.48%)
Jun 27, 2013 2.147 2.196 2.102 2.182 433,930 +0.06(+2.97%)
Jun 26, 2013 2.235 2.270 2.120 2.120 396,423 -0.11(-4.86%)
Jun 25, 2013 2.085 2.231 2.032 2.228 1,042,100 +0.18(+8.69%)
Jun 24, 2013 2.116 2.130 2.018 2.050 956,547 -0.12(-5.47%)
Jun 21, 2013 2.179 2.188 2.085 2.168 1,419,714 -0.02(-0.80%)
Jun 20, 2013 2.242 2.263 2.151 2.186 683,175 -0.07(-3.25%)
Jun 19, 2013 2.277 2.327 2.242 2.259 509,709 -0.03(-1.22%)
Jun 18, 2013 2.291 2.319 2.273 2.287 432,370 -0.01(-0.30%)
Jun 17, 2013 2.395 2.395 2.280 2.294 757,233 -0.07(-2.95%)
Jun 14, 2013 2.378 2.406 2.357 2.364 404,848 -0.02(-1.02%)
Jun 13, 2013 2.361 2.404 2.336 2.388 403,250 +0.04(+1.79%)
Jun 12, 2013 2.402 2.409 2.340 2.347 525,283 -0.05(-2.18%)
Jun 11, 2013 2.427 2.434 2.392 2.399 330,109 -0.06(-2.28%)
Jun 10, 2013 2.427 2.476 2.392 2.455 397,239 +0.03(+1.15%)
Jun 07, 2013 2.441 2.444 2.416 2.427 378,470 +0.00(+0.00%)
Jun 06, 2013 2.354 2.434 2.347 2.427 499,259 +0.07(+2.81%)
Jun 05, 2013 2.388 2.416 2.354 2.361 462,156 -0.03(-1.46%)
Jun 04, 2013 2.395 2.408 2.367 2.395 1,152,565 +0.01(+0.29%)
Jun 03, 2013 2.378 2.416 2.367 2.388 660,726 +0.02(+0.88%)
May 31, 2013 2.416 2.420 2.350 2.367 597,247 -0.06(-2.31%)
May 30, 2013 2.441 2.441 2.374 2.423 422,309 -0.02(-0.86%)
May 29, 2013 2.381 2.455 2.333 2.444 691,091 +0.04(+1.74%)
May 28, 2013 2.462 2.472 2.399 2.402 879,534 -0.05(-2.13%)
May 24, 2013 2.469 2.489 2.427 2.455 253,168 -0.04(-1.68%)
May 23, 2013 2.430 2.504 2.399 2.497 579,082 +0.04(+1.71%)
May 22, 2013 2.518 2.526 2.427 2.455 750,365 -0.07(-2.77%)
May 21, 2013 2.528 2.546 2.500 2.525 544,132 +0.00(+0.14%)
May 20, 2013 2.532 2.580 2.479 2.521 626,226 +0.00(+0.00%)
May 17, 2013 2.493 2.521 2.455 2.521 585,491 +0.06(+2.41%)
May 16, 2013 2.476 2.518 2.455 2.462 687,605 -0.04(-1.54%)
May 15, 2013 2.532 2.532 2.455 2.500 1,065,855 +0.00(+0.00%)
May 13, 2013 2.497 2.532 2.479 2.500 511,479 +0.01(+0.28%)
May 10, 2013 2.596 2.603 2.490 2.493 826,279 -0.09(-3.59%)
May 09, 2013 2.617 2.617 2.545 2.586 372,056 +0.00(+0.00%)
May 08, 2013 2.579 2.613 2.555 2.586 622,118 -0.02(-0.79%)
May 07, 2013 2.613 2.617 2.558 2.607 203,980 +0.00(+0.13%)
May 06, 2013 2.603 2.620 2.555 2.603 500,236 +0.05(+2.16%)
May 03, 2013 2.641 2.620 2.490 2.548 787,332 -0.04(-1.72%)
May 02, 2013 2.545 2.593 2.526 2.593 336,237 +0.05(+2.17%)
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.