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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2013 2.637 2.644 2.595 2.637 418,908 +0.02(+0.65%)
Apr 29, 2013 2.589 2.630 2.575 2.620 327,000 +0.05(+2.13%)
Apr 26, 2013 2.599 2.586 2.562 2.565 320,041 -0.02(-0.79%)
Apr 25, 2013 2.568 2.609 2.558 2.586 255,101 +0.03(+1.34%)
Apr 24, 2013 2.538 2.582 2.510 2.551 467,396 +0.03(+1.08%)
Apr 23, 2013 2.483 2.531 2.468 2.524 499,813 +0.06(+2.64%)
Apr 22, 2013 2.490 2.490 2.439 2.459 578,199 -0.01(-0.41%)
Apr 19, 2013 2.480 2.490 2.452 2.469 708,544 +0.04(+1.54%)
Apr 18, 2013 2.531 2.531 2.425 2.432 786,222 -0.06(-2.60%)
Apr 17, 2013 2.538 2.551 2.463 2.497 737,916 -0.07(-2.66%)
Apr 16, 2013 2.545 2.620 2.545 2.565 555,026 +0.03(+1.21%)
Apr 15, 2013 2.650 2.667 2.526 2.534 763,821 -0.12(-4.38%)
Apr 12, 2013 2.715 2.722 2.647 2.650 334,917 -0.05(-2.02%)
Apr 11, 2013 2.702 2.722 2.702 2.705 264,834 -0.02(-0.75%)
Apr 10, 2013 2.702 2.732 2.688 2.726 285,203 +0.01(+0.50%)
Apr 09, 2013 2.732 2.760 2.712 2.712 326,590 -0.02(-0.63%)
Apr 08, 2013 2.702 2.729 2.684 2.729 574,373 +0.04(+1.65%)
Apr 05, 2013 2.691 2.695 2.647 2.685 564,386 -0.01(-0.25%)
Apr 04, 2013 2.664 2.695 2.657 2.691 938,214 +0.03(+1.03%)
Apr 03, 2013 2.712 2.722 2.654 2.664 863,417 -0.04(-1.64%)
Apr 02, 2013 2.664 2.708 2.650 2.708 1,494,628 +0.03(+1.28%)
Apr 01, 2013 2.685 2.685 2.647 2.674 668,321 -0.00(-0.13%)
Mar 28, 2013 2.674 2.685 2.654 2.678 1,512,409 +0.01(+0.38%)
Mar 27, 2013 2.664 2.678 2.647 2.667 676,999 -0.01(-0.38%)
Mar 26, 2013 2.654 2.678 2.630 2.678 1,177,418 +0.06(+2.22%)
Mar 25, 2013 2.647 2.674 2.609 2.620 2,937,519 +0.01(+0.52%)
Mar 22, 2013 2.664 2.691 2.596 2.606 16,431,978 -0.20(-7.29%)
Mar 21, 2013 2.787 2.852 2.787 2.811 465,235 +0.03(+1.11%)
Mar 20, 2013 2.767 2.794 2.760 2.780 370,859 +0.01(+0.25%)
Mar 19, 2013 2.818 2.849 2.763 2.773 500,723 -0.03(-1.22%)
Mar 18, 2013 2.797 2.814 2.749 2.808 541,745 +0.00(+0.12%)
Mar 15, 2013 2.801 2.937 2.763 2.804 2,168,003 -0.02(-0.73%)
Mar 14, 2013 2.859 2.859 2.818 2.825 549,381 -0.01(-0.48%)
Mar 13, 2013 2.859 2.862 2.825 2.838 826,515 +0.00(+0.00%)
Mar 12, 2013 2.869 2.879 2.732 2.838 6,641,367 -0.02(-0.60%)
Mar 11, 2013 2.801 2.866 2.790 2.855 462,486 +0.05(+1.83%)
Mar 08, 2013 2.842 2.855 2.801 2.804 440,424 +0.00(+0.00%)
Mar 07, 2013 2.756 2.811 2.756 2.804 246,245 +0.05(+1.86%)
Mar 06, 2013 2.859 2.862 2.732 2.753 2,642,909 -0.10(-3.47%)
Mar 05, 2013 2.784 2.871 2.784 2.852 1,039,195 +0.09(+3.09%)
Mar 04, 2013 2.712 2.801 2.702 2.767 833,076 +0.07(+2.53%)
Mar 01, 2013 2.647 2.703 2.613 2.698 717,968 +0.03(+1.28%)
Feb 28, 2013 2.620 2.694 2.614 2.664 1,497,467 +0.00(+0.13%)
Feb 27, 2013 2.550 2.678 2.519 2.661 521,424 +0.13(+5.05%)
Feb 26, 2013 2.634 2.634 2.523 2.533 889,487 -0.10(-3.71%)
Feb 25, 2013 2.624 2.664 2.607 2.630 475,987 +0.02(+0.64%)
Feb 22, 2013 2.593 2.627 2.580 2.614 245,327 +0.04(+1.44%)
Feb 21, 2013 2.681 2.681 2.476 2.577 997,601 -0.12(-4.49%)
Feb 20, 2013 2.664 2.731 2.657 2.698 698,396 +0.05(+1.78%)
Feb 19, 2013 2.607 2.671 2.567 2.651 7,076,163 +0.06(+2.34%)
Feb 15, 2013 2.439 2.607 2.439 2.590 1,109,292 +0.10(+3.91%)
Feb 14, 2013 2.442 2.519 2.405 2.493 819,068 +0.06(+2.63%)
Feb 13, 2013 2.452 2.452 2.412 2.429 361,257 -0.03(-1.10%)
Feb 12, 2013 2.425 2.462 2.402 2.456 376,933 +0.04(+1.81%)
Feb 11, 2013 2.412 2.415 2.382 2.412 428,893 +0.01(+0.28%)
Feb 08, 2013 2.402 2.416 2.385 2.405 372,727 +0.00(+0.14%)
Feb 07, 2013 2.439 2.439 2.378 2.402 386,146 -0.02(-0.97%)
Feb 06, 2013 2.392 2.432 2.392 2.425 331,716 +0.05(+1.98%)
Feb 04, 2013 2.368 2.398 2.358 2.378 276,819 +0.00(+0.00%)
Feb 01, 2013 2.395 2.398 2.365 2.378 175,218 -0.02(-0.84%)
Jan 31, 2013 2.388 2.412 2.350 2.398 287,248 +0.01(+0.56%)
Jan 30, 2013 2.334 2.398 2.331 2.385 276,905 +0.00(+0.00%)
Jan 29, 2013 2.314 2.402 2.305 2.385 486,653 +0.03(+1.14%)
Jan 28, 2013 2.395 2.412 2.304 2.358 698,780 -0.04(-1.54%)
Jan 25, 2013 2.405 2.422 2.382 2.395 349,015 +0.00(+0.00%)
Jan 24, 2013 2.388 2.419 2.369 2.395 331,166 +0.02(+0.85%)
Jan 23, 2013 2.412 2.412 2.355 2.375 773,072 -0.02(-0.84%)
Jan 22, 2013 2.408 2.422 2.385 2.395 682,836 -0.01(-0.56%)
Jan 18, 2013 2.425 2.435 2.392 2.408 742,074 -0.00(-0.14%)
Jan 17, 2013 2.358 2.472 2.358 2.412 1,337,594 +0.04(+1.85%)
Jan 16, 2013 2.402 2.402 2.355 2.368 375,827 -0.03(-1.12%)
Jan 15, 2013 2.341 2.420 2.318 2.395 493,601 +0.06(+2.45%)
Jan 14, 2013 2.301 2.439 2.267 2.338 1,494,155 +0.02(+1.02%)
Jan 11, 2013 2.254 2.318 2.254 2.314 648,770 +0.06(+2.69%)
Jan 10, 2013 2.274 2.274 2.240 2.254 385,460 -0.01(-0.30%)
Jan 09, 2013 2.264 2.296 2.257 2.260 568,422 +0.00(+0.00%)
Jan 08, 2013 2.203 2.287 2.203 2.260 509,375 +0.05(+2.44%)
Jan 07, 2013 2.220 2.271 2.153 2.207 1,034,156 +0.00(+0.00%)
Jan 04, 2013 2.086 2.314 2.069 2.207 949,170 +0.12(+5.81%)
Jan 03, 2013 2.032 2.119 2.015 2.086 657,377 +0.05(+2.65%)
Jan 02, 2013 2.025 2.062 2.008 2.032 723,487 +0.02(+0.83%)
Dec 31, 2012 2.012 2.062 2.001 2.015 830,309 -0.00(-0.17%)
Dec 28, 2012 2.022 2.038 2.012 2.018 132,768 -0.02(-1.15%)
Dec 27, 2012 2.049 2.049 2.018 2.042 114,708 +0.01(+0.33%)
Dec 26, 2012 2.018 2.042 2.008 2.035 178,877 +0.03(+1.34%)
Dec 24, 2012 1.995 2.018 1.990 2.008 110,495 +0.00(+0.00%)
Dec 21, 2012 2.059 2.092 2.008 2.008 421,194 -0.03(-1.32%)
Dec 20, 2012 2.015 2.049 2.008 2.035 452,566 +0.04(+1.85%)
Dec 19, 2012 1.991 2.032 1.991 1.998 856,559 +0.03(+1.54%)
Dec 18, 2012 1.941 1.981 1.927 1.968 554,595 +0.03(+1.56%)
Dec 17, 2012 1.917 1.968 1.904 1.938 794,185 +0.03(+1.77%)
Dec 14, 2012 1.921 1.924 1.894 1.904 304,907 -0.01(-0.70%)
Dec 13, 2012 1.901 1.934 1.860 1.917 997,215 +0.04(+1.97%)
Dec 12, 2012 1.783 1.904 1.779 1.880 2,708,322 +0.11(+6.27%)
Dec 11, 2012 1.709 1.773 1.709 1.769 369,897 +0.06(+3.54%)
Dec 10, 2012 1.742 1.742 1.702 1.709 376,600 -0.03(-1.55%)
Dec 07, 2012 1.726 1.736 1.709 1.736 334,335 +0.01(+0.78%)
Dec 06, 2012 1.732 1.746 1.722 1.722 102,941 -0.01(-0.58%)
Dec 05, 2012 1.745 1.746 1.729 1.732 79,800 -0.02(-0.96%)
Dec 04, 2012 1.763 1.763 1.736 1.749 76,498 -0.04(-2.07%)
Nov 30, 2012 1.766 1.786 1.742 1.786 295,637 +0.04(+2.12%)
Nov 29, 2012 1.756 1.766 1.736 1.749 372,028 +0.02(+1.17%)
Nov 28, 2012 1.739 1.749 1.726 1.729 139,754 -0.02(-0.96%)
Nov 27, 2012 1.749 1.769 1.728 1.746 194,393 -0.01(-0.77%)
Nov 26, 2012 1.753 1.786 1.739 1.759 333,443 +0.01(+0.58%)
Nov 23, 2012 1.736 1.759 1.736 1.749 93,199 +0.01(+0.39%)
Nov 21, 2012 1.729 1.756 1.719 1.742 327,717 +0.03(+1.77%)
Nov 20, 2012 1.695 1.719 1.682 1.712 225,308 +0.00(+0.20%)
Nov 19, 2012 1.726 1.753 1.682 1.709 389,978 +0.01(+0.79%)
Nov 16, 2012 1.628 1.726 1.588 1.695 714,932 +0.05(+3.07%)
Nov 15, 2012 1.688 1.688 1.632 1.645 895,957 -0.02(-1.38%)
Nov 14, 2012 1.711 1.750 1.668 1.668 525,353 -0.06(-3.24%)
Nov 13, 2012 1.747 1.808 1.724 1.724 644,369 -0.04(-2.24%)
Nov 12, 2012 1.776 1.813 1.753 1.763 280,726 -0.01(-0.37%)
Nov 09, 2012 1.747 1.790 1.747 1.770 293,241 +0.04(+2.28%)
Nov 08, 2012 1.747 1.747 1.730 1.730 354,924 -0.01(-0.38%)
Nov 07, 2012 1.773 1.776 1.730 1.737 534,692 -0.05(-2.58%)
Nov 06, 2012 1.780 1.813 1.773 1.783 490,612 +0.00(+0.18%)
Nov 05, 2012 1.823 1.823 1.770 1.780 411,639 -0.02(-0.92%)
Nov 02, 2012 1.832 1.832 1.750 1.796 682,451 -0.03(-1.80%)
Nov 01, 2012 1.819 1.832 1.799 1.829 195,732 +0.02(+1.09%)
Oct 31, 2012 1.790 1.813 1.790 1.809 120,279 +0.03(+1.85%)
Oct 26, 2012 1.796 1.776 1.776 1.776 264,154 -0.01(-0.55%)
Oct 25, 2012 1.809 1.809 1.776 1.786 193,522 -0.01(-0.55%)
Oct 24, 2012 1.796 1.809 1.776 1.796 281,435 +0.02(+1.30%)
Oct 23, 2012 1.806 1.806 1.770 1.773 360,584 -0.04(-2.00%)
Oct 19, 2012 1.832 1.832 1.803 1.809 410,296 -0.02(-1.08%)
Oct 18, 2012 1.826 1.830 1.816 1.829 447,505 +0.00(+0.18%)
Oct 17, 2012 1.826 1.839 1.816 1.826 430,489 -0.00(-0.18%)
Oct 16, 2012 1.839 1.839 1.809 1.829 634,410 +0.01(+0.36%)
Oct 15, 2012 1.875 1.875 1.809 1.823 545,045 -0.04(-1.95%)
Oct 12, 2012 1.875 1.892 1.842 1.859 399,514 -0.02(-0.88%)
Oct 11, 2012 1.872 1.885 1.859 1.875 388,875 +0.00(+0.18%)
Oct 10, 2012 1.875 1.882 1.826 1.872 940,726 +0.00(+0.00%)
Oct 09, 2012 1.895 1.895 1.859 1.872 501,163 -0.02(-1.04%)
Oct 08, 2012 1.862 1.895 1.862 1.892 1,646,197 +0.02(+0.88%)
Oct 05, 2012 1.878 1.892 1.860 1.875 11,179,145 -0.12(-5.79%)
Oct 04, 2012 2.010 2.020 1.967 1.990 172,250 -0.00(-0.17%)
Oct 03, 2012 2.007 2.013 1.974 1.994 85,112 -0.02(-0.98%)
Oct 02, 2012 2.020 2.033 1.957 2.013 233,215 +0.01(+0.66%)
Oct 01, 2012 1.977 2.046 1.957 2.000 234,954 +0.04(+1.84%)
Sep 28, 2012 2.003 2.013 1.957 1.964 163,131 -0.04(-1.81%)
Sep 27, 2012 1.977 2.013 1.957 2.000 206,459 +0.04(+1.84%)
Sep 26, 2012 2.000 2.013 1.957 1.964 160,848 -0.03(-1.32%)
Sep 25, 2012 2.026 2.056 1.984 1.990 192,373 -0.01(-0.49%)
Sep 24, 2012 2.079 2.099 1.984 2.000 352,802 -0.09(-4.10%)
Sep 21, 2012 2.096 2.122 2.040 2.086 524,654 +0.00(+0.00%)
Sep 20, 2012 2.096 2.128 2.050 2.086 159,592 +0.00(+0.16%)
Sep 19, 2012 2.099 2.099 2.026 2.082 195,914 -0.01(-0.31%)
Sep 18, 2012 2.112 2.132 2.076 2.089 99,731 -0.03(-1.40%)
Sep 17, 2012 2.040 2.155 2.040 2.119 275,340 +0.07(+3.54%)
Sep 14, 2012 1.859 2.069 1.855 2.046 774,753 +0.19(+10.48%)
Sep 13, 2012 1.859 1.869 1.839 1.852 788,988 +0.00(+0.00%)
Sep 12, 2012 1.875 1.888 1.842 1.852 198,404 -0.01(-0.71%)
Sep 11, 2012 1.823 1.872 1.819 1.865 66,600 +0.04(+2.35%)
Sep 10, 2012 1.832 1.872 1.819 1.823 720,384 -0.03(-1.42%)
Sep 07, 2012 1.875 1.875 1.823 1.849 61,287 -0.02(-1.06%)
Sep 06, 2012 1.878 1.892 1.816 1.869 105,731 +0.02(+0.89%)
Sep 05, 2012 1.859 1.869 1.825 1.852 340,348 -0.02(-1.05%)
Sep 04, 2012 1.901 1.908 1.809 1.872 139,527 -0.02(-1.04%)
Aug 31, 2012 1.885 1.905 1.875 1.892 122,571 +0.01(+0.35%)
Aug 30, 2012 1.878 1.892 1.878 1.885 60,639 +0.02(+1.06%)
Aug 29, 2012 1.859 1.898 1.859 1.865 220,661 +0.02(+1.25%)
Aug 27, 2012 1.816 1.865 1.816 1.842 84,149 +0.02(+0.90%)
Aug 24, 2012 1.790 1.826 1.790 1.826 112,048 +0.02(+1.28%)
Aug 23, 2012 1.823 1.836 1.803 1.803 247,675 -0.02(-1.26%)
Aug 22, 2012 1.839 1.839 1.809 1.826 82,115 -0.01(-0.36%)
Aug 21, 2012 1.809 1.849 1.803 1.832 321,298 +0.02(+0.91%)
Aug 20, 2012 1.875 1.875 1.809 1.816 237,963 -0.05(-2.65%)
Aug 17, 2012 1.892 1.905 1.813 1.865 282,556 -0.02(-1.22%)
Aug 16, 2012 1.869 1.892 1.859 1.888 265,703 +0.03(+1.39%)
Aug 15, 2012 1.850 1.866 1.840 1.862 140,959 +0.01(+0.70%)
Aug 14, 2012 1.859 1.866 1.827 1.850 214,123 +0.00(+0.17%)
Aug 13, 2012 1.801 1.869 1.801 1.846 127,156 +0.05(+2.88%)
Aug 10, 2012 1.804 1.811 1.778 1.795 119,993 -0.00(-0.18%)
Aug 09, 2012 1.820 1.859 1.785 1.798 314,475 -0.01(-0.54%)
Aug 08, 2012 1.833 1.833 1.759 1.807 269,130 -0.02(-1.06%)
Aug 07, 2012 1.795 1.862 1.795 1.827 161,674 +0.03(+1.44%)
Aug 06, 2012 1.788 1.814 1.777 1.801 105,609 +0.03(+1.64%)
Aug 03, 2012 1.756 1.820 1.756 1.772 470,586 +0.03(+1.86%)
Aug 02, 2012 1.730 1.740 1.727 1.740 95,706 +0.01(+0.37%)
Aug 01, 2012 1.740 1.746 1.727 1.733 188,197 -0.01(-0.56%)
Jul 31, 2012 1.733 1.746 1.733 1.743 152,943 -0.00(-0.18%)
Jul 30, 2012 1.756 1.756 1.730 1.746 94,704 +0.00(+0.00%)
Jul 27, 2012 1.730 1.746 1.730 1.746 55,016 +0.02(+0.93%)
Jul 26, 2012 1.746 1.746 1.717 1.730 202,859 -0.01(-0.74%)
Jul 25, 2012 1.746 1.746 1.714 1.743 47,831 +0.01(+0.75%)
Jul 24, 2012 1.730 1.743 1.717 1.730 217,534 +0.00(+0.19%)
Jul 23, 2012 1.704 1.736 1.704 1.727 165,555 +0.01(+0.56%)
Jul 20, 2012 1.730 1.733 1.707 1.717 108,912 -0.00(-0.19%)
Jul 19, 2012 1.723 1.730 1.707 1.720 168,861 +0.00(+0.00%)
Jul 18, 2012 1.698 1.733 1.698 1.720 69,953 +0.01(+0.38%)
Jul 17, 2012 1.727 1.733 1.714 1.714 52,068 -0.02(-1.12%)
Jul 16, 2012 1.714 1.740 1.701 1.733 206,144 +0.03(+1.71%)
Jul 13, 2012 1.698 1.714 1.672 1.704 66,338 +0.01(+0.76%)
Jul 12, 2012 1.688 1.701 1.668 1.691 166,304 -0.00(-0.19%)
Jul 11, 2012 1.727 1.730 1.686 1.694 171,206 -0.03(-1.69%)
Jul 10, 2012 1.746 1.746 1.710 1.723 189,579 -0.01(-0.56%)
Jul 09, 2012 1.746 1.746 1.720 1.733 125,570 -0.00(-0.19%)
Jul 06, 2012 1.714 1.746 1.714 1.736 28,706 -0.01(-0.37%)
Jul 05, 2012 1.746 1.753 1.740 1.743 71,184 -0.00(-0.18%)
Jul 03, 2012 1.743 1.753 1.720 1.746 241,274 +0.01(+0.37%)
Jul 02, 2012 1.736 1.743 1.720 1.740 176,117 +0.01(+0.56%)
Jun 29, 2012 1.753 1.753 1.723 1.730 208,300 -0.01(-0.37%)
Jun 28, 2012 1.727 1.746 1.672 1.736 186,985 +0.01(+0.75%)
Jun 27, 2012 1.678 1.733 1.675 1.723 255,352 +0.05(+2.90%)
Jun 26, 2012 1.662 1.678 1.649 1.675 353,709 +0.01(+0.78%)
Jun 25, 2012 1.636 1.720 1.636 1.662 226,182 +0.00(+0.19%)
Jun 22, 2012 1.636 1.727 1.636 1.659 535,307 +0.02(+1.18%)
Jun 21, 2012 1.656 1.665 1.639 1.639 316,782 -0.02(-0.98%)
Jun 20, 2012 1.623 1.668 1.620 1.656 219,678 +0.03(+1.59%)
Jun 19, 2012 1.617 1.665 1.617 1.630 331,525 +0.00(+0.20%)
Jun 18, 2012 1.646 1.678 1.617 1.626 395,418 -0.01(-0.40%)
Jun 15, 2012 1.698 1.714 1.613 1.633 919,591 -0.06(-3.81%)
Jun 14, 2012 1.698 1.704 1.698 1.698 391,620 -0.00(-0.19%)
Jun 13, 2012 1.685 1.714 1.685 1.701 285,957 +0.00(+0.19%)
Jun 12, 2012 1.717 1.727 1.698 1.698 794,476 -0.02(-1.13%)
Jun 11, 2012 1.746 1.746 1.714 1.717 366,569 -0.02(-1.12%)
Jun 08, 2012 1.723 1.740 1.723 1.736 713,611 +0.01(+0.75%)
Jun 07, 2012 1.727 1.753 1.720 1.723 5,901,804 -0.12(-6.66%)
Jun 06, 2012 1.892 1.963 1.827 1.846 563,512 -0.05(-2.39%)
Jun 05, 2012 1.930 1.989 1.872 1.892 256,725 -0.03(-1.68%)
Jun 04, 2012 1.937 1.953 1.908 1.924 224,787 +0.00(+0.17%)
Jun 01, 2012 1.976 2.018 1.901 1.921 139,833 -0.05(-2.62%)
May 31, 2012 1.911 1.972 1.901 1.972 91,541 +0.05(+2.52%)
May 30, 2012 1.969 1.969 1.904 1.924 145,168 -0.03(-1.49%)
May 29, 2012 1.934 1.967 1.914 1.953 141,562 +0.06(+3.25%)
May 25, 2012 1.895 1.908 1.885 1.892 39,837 +0.01(+0.69%)
May 24, 2012 1.911 1.914 1.850 1.879 132,002 -0.04(-1.86%)
May 23, 2012 1.992 1.992 1.885 1.914 97,543 -0.07(-3.43%)
May 22, 2012 1.956 2.027 1.940 1.982 126,080 +0.04(+2.17%)
May 21, 2012 1.901 1.956 1.840 1.940 200,812 +0.05(+2.92%)
May 18, 2012 1.972 1.976 1.859 1.885 139,703 -0.08(-4.19%)
May 17, 2012 1.984 2.022 1.952 1.968 149,212 -0.03(-1.44%)
May 16, 2012 2.130 2.130 1.987 1.996 192,057 -0.07(-3.25%)
May 15, 2012 2.019 2.095 2.011 2.063 213,206 +0.04(+2.21%)
May 14, 2012 1.968 2.019 1.948 2.019 219,226 +0.04(+2.10%)
May 11, 2012 1.948 1.980 1.936 1.977 185,351 +0.01(+0.32%)
May 10, 2012 1.980 1.980 1.948 1.971 156,625 -0.00(-0.16%)
May 09, 2012 1.987 2.003 1.932 1.974 197,229 -0.01(-0.64%)
May 08, 2012 1.996 1.999 1.930 1.987 169,687 -0.01(-0.48%)
May 07, 2012 1.875 2.006 1.875 1.996 957,894 +0.13(+7.20%)
May 04, 2012 1.900 1.923 1.754 1.862 597,843 +0.05(+2.82%)
May 03, 2012 1.805 1.817 1.757 1.811 112,390 -0.00(-0.18%)
May 02, 2012 1.805 1.849 1.789 1.814 134,371 +0.01(+0.53%)
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.