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 (%)
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%)
May 01, 2013 2.631 2.634 2.528 2.538 723,779 -0.11(-4.27%)
Apr 30, 2013 2.651 2.658 2.610 2.651 416,632 +0.02(+0.65%)
Apr 29, 2013 2.603 2.644 2.589 2.634 325,224 +0.05(+2.13%)
Apr 26, 2013 2.613 2.600 2.576 2.579 318,302 -0.02(-0.79%)
Apr 25, 2013 2.582 2.624 2.572 2.600 253,716 +0.03(+1.34%)
Apr 24, 2013 2.552 2.596 2.524 2.565 464,856 +0.03(+1.08%)
Apr 23, 2013 2.497 2.545 2.481 2.538 497,097 +0.07(+2.64%)
Apr 22, 2013 2.503 2.503 2.452 2.473 575,058 -0.01(-0.41%)
Apr 19, 2013 2.493 2.503 2.466 2.483 704,694 +0.04(+1.54%)
Apr 18, 2013 2.545 2.545 2.438 2.445 781,951 -0.07(-2.60%)
Apr 17, 2013 2.552 2.565 2.476 2.510 733,907 -0.07(-2.66%)
Apr 16, 2013 2.558 2.634 2.558 2.579 552,010 +0.03(+1.21%)
Apr 15, 2013 2.665 2.682 2.540 2.548 759,671 -0.12(-4.38%)
Apr 12, 2013 2.730 2.737 2.661 2.665 333,098 -0.05(-2.02%)
Apr 11, 2013 2.716 2.737 2.716 2.720 263,395 -0.02(-0.75%)
Apr 10, 2013 2.716 2.747 2.703 2.740 283,653 +0.01(+0.50%)
Apr 09, 2013 2.747 2.775 2.727 2.727 324,816 -0.02(-0.63%)
Apr 08, 2013 2.716 2.744 2.699 2.744 571,252 +0.04(+1.65%)
Apr 05, 2013 2.706 2.710 2.661 2.699 561,320 -0.01(-0.25%)
Apr 04, 2013 2.679 2.710 2.672 2.706 933,117 +0.03(+1.03%)
Apr 03, 2013 2.727 2.737 2.668 2.679 858,726 -0.04(-1.64%)
Apr 02, 2013 2.679 2.723 2.665 2.723 1,486,508 +0.03(+1.28%)
Apr 01, 2013 2.699 2.699 2.661 2.689 664,690 -0.00(-0.13%)
Mar 28, 2013 2.689 2.699 2.668 2.692 1,504,193 +0.01(+0.38%)
Mar 27, 2013 2.679 2.692 2.661 2.682 673,321 -0.01(-0.38%)
Mar 26, 2013 2.668 2.692 2.644 2.692 1,171,022 +0.06(+2.22%)
Mar 25, 2013 2.661 2.689 2.624 2.634 2,921,561 +0.01(+0.52%)
Mar 22, 2013 2.679 2.706 2.610 2.620 16,342,707 -0.21(-7.29%)
Mar 21, 2013 2.802 2.868 2.802 2.826 462,707 +0.03(+1.11%)
Mar 20, 2013 2.782 2.809 2.775 2.795 368,844 +0.01(+0.25%)
Mar 19, 2013 2.833 2.864 2.778 2.789 498,003 -0.03(-1.22%)
Mar 18, 2013 2.813 2.830 2.764 2.823 538,802 +0.00(+0.12%)
Mar 15, 2013 2.816 2.953 2.778 2.819 2,156,225 -0.02(-0.73%)
Mar 14, 2013 2.874 2.874 2.833 2.840 546,396 -0.01(-0.48%)
Mar 13, 2013 2.874 2.878 2.840 2.854 822,024 +0.00(+0.00%)
Mar 12, 2013 2.885 2.895 2.747 2.854 6,605,286 -0.02(-0.60%)
Mar 11, 2013 2.816 2.881 2.806 2.871 459,973 +0.05(+1.83%)
Mar 08, 2013 2.857 2.871 2.816 2.819 438,032 +0.00(+0.00%)
Mar 07, 2013 2.771 2.826 2.771 2.819 244,907 +0.05(+1.86%)
Mar 06, 2013 2.874 2.878 2.747 2.768 2,628,551 -0.10(-3.47%)
Mar 05, 2013 2.799 2.886 2.799 2.868 1,033,550 +0.09(+3.09%)
Mar 04, 2013 2.727 2.816 2.716 2.782 828,550 +0.07(+2.53%)
Mar 01, 2013 2.661 2.717 2.627 2.713 714,068 +0.03(+1.28%)
Feb 28, 2013 2.635 2.709 2.628 2.679 1,489,332 +0.00(+0.13%)
Feb 27, 2013 2.564 2.692 2.533 2.675 518,591 +0.13(+5.05%)
Feb 26, 2013 2.648 2.648 2.537 2.547 884,655 -0.10(-3.71%)
Feb 25, 2013 2.638 2.679 2.621 2.645 473,401 +0.02(+0.64%)
Feb 22, 2013 2.608 2.641 2.594 2.628 243,994 +0.04(+1.44%)
Feb 21, 2013 2.696 2.696 2.489 2.591 992,182 -0.12(-4.49%)
Feb 20, 2013 2.679 2.746 2.672 2.712 694,602 +0.05(+1.78%)
Feb 19, 2013 2.621 2.685 2.581 2.665 7,037,721 +0.06(+2.34%)
Feb 15, 2013 2.452 2.621 2.452 2.604 1,103,266 +0.10(+3.91%)
Feb 14, 2013 2.455 2.533 2.418 2.506 814,619 +0.06(+2.63%)
Feb 13, 2013 2.466 2.466 2.425 2.442 359,295 -0.03(-1.10%)
Feb 12, 2013 2.439 2.476 2.415 2.469 374,886 +0.04(+1.81%)
Feb 11, 2013 2.425 2.428 2.395 2.425 426,563 +0.01(+0.28%)
Feb 08, 2013 2.415 2.429 2.398 2.418 370,702 +0.00(+0.14%)
Feb 07, 2013 2.452 2.452 2.391 2.415 384,049 -0.02(-0.97%)
Feb 06, 2013 2.405 2.445 2.405 2.439 329,914 +0.05(+1.98%)
Feb 04, 2013 2.381 2.411 2.371 2.391 275,315 +0.00(+0.00%)
Feb 01, 2013 2.408 2.411 2.378 2.391 174,266 -0.02(-0.84%)
Jan 31, 2013 2.401 2.425 2.362 2.411 285,687 +0.01(+0.56%)
Jan 30, 2013 2.347 2.411 2.344 2.398 275,401 +0.00(+0.00%)
Jan 29, 2013 2.327 2.415 2.318 2.398 484,009 +0.03(+1.14%)
Jan 28, 2013 2.408 2.425 2.317 2.371 694,984 -0.04(-1.54%)
Jan 25, 2013 2.418 2.435 2.395 2.408 347,119 +0.00(+0.00%)
Jan 24, 2013 2.401 2.432 2.382 2.408 329,367 +0.02(+0.85%)
Jan 23, 2013 2.425 2.425 2.367 2.388 768,872 -0.02(-0.84%)
Jan 22, 2013 2.422 2.435 2.398 2.408 679,127 -0.01(-0.56%)
Jan 18, 2013 2.439 2.449 2.405 2.422 738,042 -0.00(-0.14%)
Jan 17, 2013 2.371 2.486 2.371 2.425 1,330,328 +0.04(+1.85%)
Jan 16, 2013 2.415 2.415 2.367 2.381 373,786 -0.03(-1.12%)
Jan 15, 2013 2.354 2.433 2.331 2.408 490,919 +0.06(+2.45%)
Jan 14, 2013 2.313 2.452 2.280 2.351 1,486,038 +0.02(+1.02%)
Jan 11, 2013 2.266 2.330 2.266 2.327 645,246 +0.06(+2.69%)
Jan 10, 2013 2.286 2.286 2.252 2.266 383,366 -0.01(-0.30%)
Jan 09, 2013 2.276 2.309 2.269 2.273 565,334 +0.00(+0.00%)
Jan 08, 2013 2.215 2.300 2.215 2.273 506,608 +0.05(+2.44%)
Jan 07, 2013 2.232 2.283 2.165 2.219 1,028,538 +0.00(+0.00%)
Jan 04, 2013 2.097 2.327 2.080 2.219 944,014 +0.12(+5.81%)
Jan 03, 2013 2.043 2.131 2.026 2.097 653,805 +0.05(+2.65%)
Jan 02, 2013 2.036 2.073 2.019 2.043 719,557 +0.02(+0.83%)
Dec 31, 2012 2.023 2.073 2.012 2.026 825,798 -0.00(-0.17%)
Dec 28, 2012 2.033 2.050 2.023 2.029 132,047 -0.02(-1.15%)
Dec 27, 2012 2.060 2.060 2.029 2.053 114,085 +0.01(+0.33%)
Dec 26, 2012 2.029 2.053 2.019 2.046 177,906 +0.03(+1.34%)
Dec 24, 2012 2.006 2.029 2.001 2.019 109,895 +0.00(+0.00%)
Dec 21, 2012 2.070 2.104 2.019 2.019 418,905 -0.03(-1.32%)
Dec 20, 2012 2.026 2.060 2.019 2.046 450,108 +0.04(+1.85%)
Dec 19, 2012 2.002 2.043 2.002 2.009 851,906 +0.03(+1.54%)
Dec 18, 2012 1.951 1.992 1.937 1.979 551,582 +0.03(+1.56%)
Dec 17, 2012 1.928 1.979 1.914 1.948 789,871 +0.03(+1.77%)
Dec 14, 2012 1.931 1.935 1.904 1.914 303,250 -0.01(-0.70%)
Dec 13, 2012 1.911 1.945 1.870 1.928 991,797 +0.04(+1.97%)
Dec 12, 2012 1.793 1.914 1.789 1.891 2,693,609 +0.11(+6.27%)
Dec 11, 2012 1.718 1.782 1.718 1.779 367,887 +0.06(+3.54%)
Dec 10, 2012 1.752 1.752 1.711 1.718 374,554 -0.03(-1.55%)
Dec 07, 2012 1.735 1.745 1.718 1.745 332,519 +0.01(+0.78%)
Dec 06, 2012 1.742 1.755 1.732 1.732 102,382 -0.01(-0.58%)
Dec 05, 2012 1.754 1.755 1.738 1.742 79,367 -0.02(-0.96%)
Dec 04, 2012 1.772 1.772 1.746 1.759 76,082 -0.04(-2.07%)
Nov 30, 2012 1.776 1.796 1.752 1.796 294,031 +0.04(+2.12%)
Nov 29, 2012 1.765 1.776 1.745 1.759 370,007 +0.02(+1.17%)
Nov 28, 2012 1.749 1.759 1.735 1.738 138,995 -0.02(-0.96%)
Nov 27, 2012 1.759 1.779 1.737 1.755 193,337 -0.01(-0.76%)
Nov 26, 2012 1.762 1.796 1.749 1.769 331,632 +0.01(+0.58%)
Nov 23, 2012 1.745 1.769 1.745 1.759 92,693 +0.01(+0.39%)
Nov 21, 2012 1.738 1.765 1.728 1.752 325,937 +0.03(+1.77%)
Nov 20, 2012 1.705 1.728 1.691 1.722 224,084 +0.00(+0.20%)
Nov 19, 2012 1.735 1.762 1.691 1.718 387,860 +0.01(+0.79%)
Nov 16, 2012 1.637 1.735 1.596 1.705 711,048 +0.05(+3.07%)
Nov 15, 2012 1.697 1.697 1.641 1.654 891,089 -0.02(-1.38%)
Nov 14, 2012 1.720 1.760 1.677 1.677 522,499 -0.06(-3.24%)
Nov 13, 2012 1.756 1.818 1.733 1.733 640,868 -0.04(-2.24%)
Nov 12, 2012 1.786 1.823 1.763 1.773 279,201 -0.01(-0.37%)
Nov 09, 2012 1.756 1.799 1.756 1.780 291,648 +0.04(+2.28%)
Nov 08, 2012 1.756 1.756 1.740 1.740 352,995 -0.01(-0.38%)
Nov 07, 2012 1.783 1.786 1.740 1.746 531,787 -0.05(-2.58%)
Nov 06, 2012 1.789 1.822 1.783 1.793 487,947 +0.00(+0.18%)
Nov 05, 2012 1.832 1.832 1.780 1.789 409,403 -0.02(-0.92%)
Nov 02, 2012 1.842 1.842 1.760 1.806 678,743 -0.03(-1.80%)
Nov 01, 2012 1.829 1.842 1.809 1.839 194,669 +0.02(+1.09%)
Oct 31, 2012 1.799 1.823 1.799 1.819 119,626 +0.03(+1.85%)
Oct 26, 2012 1.806 1.786 1.786 1.786 262,719 -0.01(-0.55%)
Oct 25, 2012 1.819 1.819 1.786 1.796 192,471 -0.01(-0.55%)
Oct 24, 2012 1.806 1.819 1.786 1.806 279,906 +0.02(+1.30%)
Oct 23, 2012 1.816 1.816 1.780 1.783 358,625 -0.04(-2.00%)
Oct 19, 2012 1.842 1.842 1.813 1.819 408,067 -0.02(-1.08%)
Oct 18, 2012 1.836 1.840 1.826 1.839 445,074 +0.00(+0.18%)
Oct 17, 2012 1.836 1.849 1.826 1.836 428,150 -0.00(-0.18%)
Oct 16, 2012 1.849 1.849 1.819 1.839 630,964 +0.01(+0.36%)
Oct 15, 2012 1.885 1.885 1.819 1.832 542,084 -0.04(-1.95%)
Oct 12, 2012 1.885 1.902 1.852 1.869 397,343 -0.02(-0.88%)
Oct 11, 2012 1.882 1.895 1.869 1.885 386,762 +0.00(+0.18%)
Oct 10, 2012 1.885 1.892 1.836 1.882 935,615 +0.00(+0.00%)
Oct 09, 2012 1.905 1.905 1.869 1.882 498,440 -0.02(-1.04%)
Oct 08, 2012 1.872 1.905 1.872 1.902 1,637,254 +0.02(+0.88%)
Oct 05, 2012 1.889 1.902 1.871 1.885 11,118,410 -0.12(-5.79%)
Oct 04, 2012 2.021 2.031 1.978 2.001 171,314 -0.00(-0.17%)
Oct 03, 2012 2.018 2.024 1.985 2.004 84,650 -0.02(-0.98%)
Oct 02, 2012 2.031 2.044 1.968 2.024 231,948 +0.01(+0.66%)
Oct 01, 2012 1.988 2.057 1.968 2.011 233,677 +0.04(+1.84%)
Sep 28, 2012 2.014 2.024 1.968 1.975 162,244 -0.04(-1.81%)
Sep 27, 2012 1.988 2.024 1.968 2.011 205,338 +0.04(+1.84%)
Sep 26, 2012 2.011 2.024 1.968 1.975 159,974 -0.03(-1.32%)
Sep 25, 2012 2.038 2.067 1.995 2.001 191,328 -0.01(-0.49%)
Sep 24, 2012 2.090 2.110 1.995 2.011 350,885 -0.09(-4.10%)
Sep 21, 2012 2.107 2.133 2.051 2.097 521,804 +0.00(+0.00%)
Sep 20, 2012 2.107 2.140 2.061 2.097 158,725 +0.00(+0.16%)
Sep 19, 2012 2.110 2.110 2.038 2.094 194,850 -0.01(-0.32%)
Sep 18, 2012 2.124 2.143 2.087 2.100 99,189 -0.03(-1.40%)
Sep 17, 2012 2.051 2.167 2.051 2.130 273,844 +0.07(+3.54%)
Sep 14, 2012 1.869 2.081 1.866 2.057 770,544 +0.20(+10.48%)
Sep 13, 2012 1.869 1.879 1.849 1.862 784,701 +0.00(+0.00%)
Sep 12, 2012 1.885 1.899 1.852 1.862 197,326 -0.01(-0.71%)
Sep 11, 2012 1.832 1.882 1.829 1.875 66,239 +0.04(+2.35%)
Sep 10, 2012 1.842 1.882 1.829 1.832 716,470 -0.03(-1.42%)
Sep 07, 2012 1.885 1.885 1.832 1.859 60,954 -0.02(-1.06%)
Sep 06, 2012 1.889 1.902 1.826 1.879 105,157 +0.02(+0.89%)
Sep 05, 2012 1.869 1.879 1.835 1.862 338,499 -0.02(-1.05%)
Sep 04, 2012 1.912 1.918 1.819 1.882 138,769 -0.02(-1.04%)
Aug 31, 2012 1.895 1.915 1.885 1.902 121,905 +0.01(+0.35%)
Aug 30, 2012 1.889 1.902 1.889 1.895 60,310 +0.02(+1.06%)
Aug 29, 2012 1.869 1.909 1.869 1.875 219,462 +0.02(+1.25%)
Aug 27, 2012 1.826 1.875 1.826 1.852 83,692 +0.02(+0.90%)
Aug 24, 2012 1.799 1.836 1.799 1.836 111,439 +0.02(+1.28%)
Aug 23, 2012 1.832 1.846 1.813 1.813 246,330 -0.02(-1.26%)
Aug 22, 2012 1.849 1.849 1.819 1.836 81,669 -0.01(-0.36%)
Aug 21, 2012 1.819 1.859 1.813 1.842 319,552 +0.02(+0.91%)
Aug 20, 2012 1.885 1.885 1.819 1.826 236,670 -0.05(-2.65%)
Aug 17, 2012 1.902 1.915 1.823 1.875 281,021 -0.02(-1.22%)
Aug 16, 2012 1.879 1.902 1.869 1.899 264,260 +0.03(+1.39%)
Aug 15, 2012 1.860 1.876 1.850 1.873 140,193 +0.01(+0.70%)
Aug 14, 2012 1.869 1.876 1.837 1.860 212,960 +0.00(+0.18%)
Aug 13, 2012 1.811 1.879 1.811 1.856 126,465 +0.05(+2.88%)
Aug 10, 2012 1.814 1.821 1.788 1.804 119,342 -0.00(-0.18%)
Aug 09, 2012 1.830 1.869 1.795 1.808 312,767 -0.01(-0.54%)
Aug 08, 2012 1.843 1.843 1.769 1.817 267,668 -0.02(-1.06%)
Aug 07, 2012 1.804 1.873 1.804 1.837 160,796 +0.03(+1.44%)
Aug 06, 2012 1.798 1.824 1.786 1.811 105,036 +0.03(+1.64%)
Aug 03, 2012 1.765 1.830 1.765 1.782 468,029 +0.03(+1.86%)
Aug 02, 2012 1.739 1.749 1.736 1.749 95,186 +0.01(+0.37%)
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.