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 (%)
Jan 31, 2008 5.233 5.448 5.157 5.363 1,929,943 +0.11(+2.02%)
Jan 30, 2008 5.300 5.512 5.233 5.257 1,906,976 -0.00(-0.06%)
Jan 29, 2008 5.460 5.585 5.257 5.260 2,511,203 -0.19(-3.40%)
Jan 28, 2008 5.300 5.633 5.218 5.445 2,246,632 +0.24(+4.54%)
Jan 25, 2008 5.145 5.342 5.118 5.209 958,345 +0.11(+2.20%)
Jan 24, 2008 5.127 5.306 4.951 5.096 781,589 +0.00(+0.00%)
Jan 23, 2008 4.386 5.108 4.386 5.096 1,363,800 +0.55(+12.00%)
Jan 22, 2008 4.289 5.045 4.289 4.550 1,226,589 -0.01(-0.20%)
Jan 21, 2008 4.763 4.854 4.429 4.559 0 +0.00(+0.00%)
Jan 18, 2008 4.763 4.854 4.429 4.559 1,212,180 -0.17(-3.65%)
Jan 17, 2008 4.881 5.020 4.708 4.732 1,003,207 -0.14(-2.92%)
Jan 16, 2008 4.805 4.981 4.738 4.875 1,133,851 +0.04(+0.82%)
Jan 15, 2008 4.826 4.878 4.711 4.835 693,629 -0.00(-0.06%)
Jan 14, 2008 4.644 4.863 4.605 4.838 1,325,975 +0.25(+5.42%)
Jan 11, 2008 4.520 4.702 4.435 4.590 1,305,369 +0.04(+0.93%)
Jan 10, 2008 4.371 4.693 4.259 4.547 2,481,073 +0.12(+2.74%)
Jan 09, 2008 4.477 4.614 4.083 4.426 2,006,313 -0.05(-1.15%)
Jan 08, 2008 4.799 4.808 4.471 4.477 1,735,432 -0.29(-6.05%)
Jan 07, 2008 4.857 4.920 4.705 4.766 2,843,070 -0.11(-2.18%)
Jan 04, 2008 4.838 4.951 4.838 4.872 1,569,812 -0.04(-0.80%)
Jan 03, 2008 4.957 5.075 4.911 4.911 1,615,050 -0.02(-0.37%)
Jan 02, 2008 4.920 5.048 4.866 4.929 1,034,874 +0.04(+0.87%)
Jan 01, 2008 4.972 4.972 4.854 4.887 1,525,029 +0.00(+0.00%)
Dec 31, 2007 4.972 4.972 4.854 4.887 1,525,029 -0.10(-2.01%)
Dec 28, 2007 5.233 5.248 4.960 4.987 960,109 -0.13(-2.61%)
Dec 27, 2007 5.360 5.406 5.066 5.121 1,125,801 -0.31(-5.65%)
Dec 26, 2007 5.372 5.503 5.248 5.427 790,173 -0.02(-0.45%)
Dec 24, 2007 5.236 5.460 5.231 5.451 309,872 +0.24(+4.54%)
Dec 21, 2007 5.230 5.230 5.045 5.215 1,529,581 +0.07(+1.42%)
Dec 20, 2007 5.181 5.181 4.999 5.142 1,359,425 +0.00(+0.06%)
Dec 19, 2007 5.157 5.157 5.051 5.139 501,742 -0.02(-0.35%)
Dec 18, 2007 5.066 5.167 5.005 5.157 696,882 +0.16(+3.28%)
Dec 17, 2007 5.303 5.303 4.981 4.993 931,264 -0.26(-4.97%)
Dec 14, 2007 5.418 5.475 5.221 5.254 452,611 -0.19(-3.56%)
Dec 13, 2007 5.406 5.460 5.233 5.448 697,541 -0.02(-0.28%)
Dec 12, 2007 5.497 5.642 5.324 5.463 1,505,517 -0.02(-0.44%)
Dec 11, 2007 5.782 5.782 5.442 5.488 908,304 -0.20(-3.47%)
Dec 10, 2007 5.488 5.824 5.415 5.685 961,592 +0.30(+5.52%)
Dec 07, 2007 5.403 5.494 5.384 5.388 808,641 -0.01(-0.11%)
Dec 06, 2007 5.260 5.472 5.190 5.394 1,106,309 +0.15(+2.89%)
Dec 05, 2007 5.193 5.309 5.133 5.242 697,871 +0.12(+2.25%)
Dec 04, 2007 5.224 5.309 5.127 5.127 788,855 -0.13(-2.42%)
Dec 03, 2007 5.172 5.378 5.172 5.254 787,866 +0.07(+1.29%)
Nov 30, 2007 5.342 5.360 5.160 5.187 726,551 -0.03(-0.58%)
Nov 29, 2007 5.051 5.218 4.990 5.218 759,424 +0.16(+3.18%)
Nov 28, 2007 5.072 5.199 4.954 5.057 2,070,971 +0.13(+2.58%)
Nov 27, 2007 5.130 5.218 4.860 4.929 1,124,143 -0.17(-3.39%)
Nov 26, 2007 5.281 5.309 5.039 5.102 675,498 -0.09(-1.81%)
Nov 23, 2007 5.011 5.239 4.969 5.196 398,927 +0.23(+4.71%)
Nov 21, 2007 5.030 5.075 4.908 4.963 838,303 -0.17(-3.31%)
Nov 20, 2007 5.324 5.342 5.036 5.133 697,871 -0.12(-2.37%)
Nov 19, 2007 5.318 5.330 5.160 5.257 701,827 -0.06(-1.08%)
Nov 16, 2007 5.354 5.442 5.157 5.315 865,664 -0.04(-0.79%)
Nov 15, 2007 5.372 5.503 5.324 5.357 1,154,108 -0.08(-1.40%)
Nov 14, 2007 5.624 5.651 5.348 5.433 1,434,971 -0.20(-3.61%)
Nov 13, 2007 5.642 5.679 5.339 5.636 1,417,500 -0.02(-0.38%)
Nov 12, 2007 5.479 5.776 5.479 5.657 1,537,493 +0.25(+4.60%)
Nov 09, 2007 5.263 5.591 5.127 5.409 2,617,430 +0.32(+6.38%)
Nov 08, 2007 5.136 5.184 4.929 5.084 1,825,562 +0.08(+1.51%)
Nov 07, 2007 5.384 5.384 5.008 5.008 1,161,938 -0.41(-7.51%)
Nov 06, 2007 5.066 5.570 5.011 5.415 1,537,493 +0.45(+9.04%)
Nov 05, 2007 4.957 5.136 4.914 4.966 1,802,450 -0.06(-1.27%)
Nov 02, 2007 5.551 5.566 5.017 5.030 2,189,543 -0.46(-8.45%)
Nov 01, 2007 5.648 5.682 5.460 5.494 1,127,736 -0.23(-4.08%)
Oct 31, 2007 5.570 5.727 5.487 5.727 840,280 +0.19(+3.40%)
Oct 30, 2007 5.688 5.697 5.509 5.539 729,188 -0.15(-2.61%)
Oct 29, 2007 5.706 5.818 5.612 5.688 1,095,101 +0.01(+0.11%)
Oct 26, 2007 5.703 5.779 5.612 5.682 804,019 +0.10(+1.85%)
Oct 25, 2007 5.566 5.670 5.475 5.579 1,249,048 +0.05(+0.82%)
Oct 24, 2007 5.636 5.673 5.460 5.533 675,785 -0.10(-1.72%)
Oct 23, 2007 5.733 5.821 5.573 5.630 685,344 -0.06(-1.01%)
Oct 22, 2007 5.451 5.745 5.403 5.688 528,101 +0.21(+3.82%)
Oct 19, 2007 5.491 5.551 5.424 5.479 1,478,815 -0.02(-0.39%)
Oct 18, 2007 5.557 5.560 5.460 5.500 952,692 -0.12(-2.21%)
Oct 17, 2007 5.657 5.767 5.491 5.624 511,618 +0.01(+0.22%)
Oct 16, 2007 5.633 5.706 5.460 5.612 997,194 -0.03(-0.59%)
Oct 15, 2007 5.806 5.849 5.612 5.645 932,253 -0.14(-2.46%)
Oct 12, 2007 5.994 6.035 5.727 5.788 1,061,147 -0.21(-3.44%)
Oct 11, 2007 6.097 6.179 5.973 5.994 715,343 -0.09(-1.54%)
Oct 10, 2007 6.037 6.197 6.037 6.088 514,255 +0.05(+0.85%)
Oct 09, 2007 6.082 6.149 5.934 6.037 1,223,665 -0.07(-1.14%)
Oct 08, 2007 6.204 6.270 6.061 6.106 323,058 -0.05(-0.79%)
Oct 05, 2007 6.364 6.407 6.058 6.155 652,379 -0.07(-1.17%)
Oct 04, 2007 6.325 6.352 6.207 6.228 659,302 -0.06(-1.01%)
Oct 03, 2007 6.258 6.364 6.182 6.292 519,530 +0.03(+0.48%)
Oct 02, 2007 6.125 6.449 6.125 6.261 532,386 +0.17(+2.84%)
Oct 01, 2007 5.788 6.219 5.745 6.088 783,910 +0.36(+6.25%)
Sep 28, 2007 5.958 5.973 5.715 5.730 412,393 -0.19(-3.13%)
Sep 27, 2007 5.897 6.003 5.897 5.915 591,394 +0.06(+1.09%)
Sep 26, 2007 5.912 5.934 5.739 5.852 519,200 +0.01(+0.16%)
Sep 25, 2007 5.915 5.924 5.800 5.843 362,616 -0.13(-2.18%)
Sep 24, 2007 6.082 6.097 5.903 5.973 648,753 -0.09(-1.55%)
Sep 21, 2007 6.231 6.264 6.052 6.067 772,702 -0.18(-2.91%)
Sep 20, 2007 6.501 6.552 6.170 6.249 514,255 -0.23(-3.56%)
Sep 19, 2007 6.319 6.665 6.285 6.480 1,277,398 +0.25(+4.04%)
Sep 18, 2007 5.973 6.292 5.796 6.228 1,000,821 +0.31(+5.23%)
Sep 17, 2007 6.052 6.052 5.776 5.918 647,764 -0.13(-2.11%)
Sep 14, 2007 5.818 6.055 5.339 6.046 644,138 +0.23(+3.91%)
Sep 13, 2007 5.727 5.909 5.694 5.818 291,082 +0.12(+2.18%)
Sep 12, 2007 5.645 5.815 5.645 5.694 341,848 +0.01(+0.11%)
Sep 11, 2007 5.503 5.700 5.466 5.688 773,032 +0.19(+3.36%)
Sep 10, 2007 5.685 5.745 5.463 5.503 606,887 -0.17(-3.05%)
Sep 07, 2007 5.767 5.773 5.518 5.676 689,960 -0.14(-2.40%)
Sep 06, 2007 5.958 5.961 5.794 5.815 507,662 -0.14(-2.39%)
Sep 05, 2007 6.176 6.194 5.946 5.958 829,072 -0.22(-3.63%)
Sep 04, 2007 6.100 6.276 6.052 6.182 553,484 +0.11(+1.80%)
Aug 31, 2007 5.937 6.088 5.861 6.073 880,168 +0.29(+5.09%)
Aug 30, 2007 5.752 5.794 5.670 5.779 771,383 +0.03(+0.47%)
Aug 29, 2007 5.688 5.809 5.615 5.752 627,985 +0.11(+1.88%)
Aug 28, 2007 5.882 5.909 5.642 5.645 313,168 -0.26(-4.47%)
Aug 27, 2007 5.915 5.915 5.821 5.909 544,913 -0.02(-0.41%)
Aug 24, 2007 6.061 6.061 5.818 5.934 943,461 -0.11(-1.81%)
Aug 23, 2007 6.149 6.216 6.015 6.043 822,479 +0.05(+0.81%)
Aug 22, 2007 5.761 6.185 5.724 5.994 1,635,070 +0.31(+5.39%)
Aug 21, 2007 5.840 5.840 5.651 5.688 1,017,633 -0.11(-1.88%)
Aug 20, 2007 5.767 5.961 5.767 5.797 824,128 +0.01(+0.21%)
Aug 17, 2007 5.806 6.401 5.642 5.785 1,948,568 +0.21(+3.75%)
Aug 16, 2007 4.960 5.591 4.869 5.576 3,934,716 +0.46(+9.08%)
Aug 15, 2007 4.790 5.300 4.220 5.111 4,464,136 -0.18(-3.38%)
Aug 14, 2007 5.536 5.591 5.236 5.290 1,590,896 -0.23(-4.23%)
Aug 13, 2007 5.418 5.670 5.388 5.524 1,577,381 -0.08(-1.41%)
Aug 10, 2007 5.846 6.124 5.533 5.603 1,933,074 -0.20(-3.40%)
Aug 09, 2007 6.025 6.219 5.661 5.800 2,147,677 -0.22(-3.73%)
Aug 08, 2007 5.840 6.698 5.542 6.025 2,599,959 +0.31(+5.47%)
Aug 07, 2007 5.824 5.924 5.673 5.712 1,331,461 -0.11(-1.93%)
Aug 06, 2007 5.861 5.885 5.384 5.824 2,145,699 +0.07(+1.27%)
Aug 03, 2007 5.931 6.085 5.748 5.752 2,565,016 -0.26(-4.34%)
Aug 02, 2007 5.618 6.043 5.618 6.012 2,037,903 +0.39(+7.02%)
Aug 01, 2007 5.840 5.900 5.084 5.618 4,586,767 -0.37(-6.23%)
Jul 31, 2007 6.446 6.571 5.991 5.991 1,926,481 -0.38(-5.95%)
Jul 30, 2007 6.619 6.619 6.231 6.370 1,315,967 -0.23(-3.49%)
Jul 27, 2007 6.689 6.871 6.580 6.601 848,851 -0.10(-1.45%)
Jul 26, 2007 6.847 6.856 6.540 6.698 1,424,752 -0.16(-2.39%)
Jul 25, 2007 7.068 7.180 6.789 6.862 2,574,576 -0.25(-3.58%)
Jul 24, 2007 7.220 7.329 7.068 7.117 843,247 -0.17(-2.33%)
Jul 23, 2007 7.402 7.481 7.186 7.286 776,658 -0.08(-1.07%)
Jul 20, 2007 7.559 7.559 7.296 7.365 658,643 -0.19(-2.49%)
Jul 19, 2007 7.593 7.632 7.544 7.553 505,025 -0.02(-0.24%)
Jul 18, 2007 7.578 7.587 7.402 7.572 611,503 -0.07(-0.95%)
Jul 17, 2007 7.641 7.757 7.617 7.644 1,031,149 -0.01(-0.12%)
Jul 16, 2007 7.651 7.766 7.638 7.654 270,314 -0.01(-0.08%)
Jul 13, 2007 7.678 7.699 7.605 7.660 450,962 -0.05(-0.59%)
Jul 12, 2007 7.644 7.790 7.563 7.705 495,136 +0.14(+1.80%)
Jul 11, 2007 7.644 7.678 7.523 7.569 348,770 -0.09(-1.19%)
Jul 10, 2007 7.851 7.869 7.660 7.660 635,567 -0.21(-2.66%)
Jul 09, 2007 7.908 7.984 7.845 7.869 746,000 -0.04(-0.50%)
Jul 06, 2007 7.984 7.984 7.902 7.908 260,754 +0.00(+0.04%)
Jul 05, 2007 7.960 7.996 7.860 7.905 994,887 -0.06(-0.72%)
Jul 03, 2007 7.990 7.990 7.872 7.963 215,921 -0.05(-0.57%)
Jul 02, 2007 7.842 8.033 7.757 8.008 472,719 +0.18(+2.29%)
Jun 29, 2007 8.005 8.005 7.826 7.829 547,221 -0.13(-1.68%)
Jun 28, 2007 7.954 8.033 7.905 7.963 715,343 -0.00(-0.04%)
Jun 27, 2007 7.802 7.978 7.799 7.966 295,037 +0.11(+1.43%)
Jun 26, 2007 7.823 7.887 7.745 7.854 449,973 +0.04(+0.50%)
Jun 25, 2007 7.930 7.969 7.805 7.814 755,890 -0.12(-1.45%)
Jun 22, 2007 7.845 8.005 7.814 7.930 979,064 +0.05(+0.58%)
Jun 21, 2007 8.069 8.157 7.708 7.884 1,224,983 -0.26(-3.17%)
Jun 20, 2007 8.406 8.412 8.127 8.142 565,022 -0.25(-3.03%)
Jun 19, 2007 8.342 8.400 8.297 8.397 257,787 +0.04(+0.47%)
Jun 18, 2007 8.391 8.433 8.309 8.357 435,139 -0.02(-0.29%)
Jun 15, 2007 8.372 8.382 8.300 8.382 3,122,786 +0.13(+1.58%)
Jun 14, 2007 8.266 8.339 8.242 8.251 324,376 -0.02(-0.29%)
Jun 13, 2007 8.251 8.339 8.224 8.275 304,268 +0.04(+0.52%)
Jun 12, 2007 8.318 8.357 8.172 8.233 568,318 -0.14(-1.70%)
Jun 11, 2007 8.391 8.421 8.300 8.376 381,076 -0.03(-0.32%)
Jun 08, 2007 8.348 8.412 8.336 8.403 407,119 +0.05(+0.54%)
Jun 07, 2007 8.388 8.418 8.357 8.357 2,391,619 -0.35(-3.97%)
Jun 06, 2007 8.594 8.712 8.510 8.703 659,632 +0.08(+0.91%)
Jun 05, 2007 8.752 8.803 8.588 8.624 484,587 -0.19(-2.13%)
Jun 04, 2007 8.749 8.861 8.715 8.812 531,727 +0.06(+0.69%)
Jun 01, 2007 8.630 8.788 8.582 8.752 338,222 +0.11(+1.26%)
May 31, 2007 8.843 8.873 8.642 8.642 298,004 -0.09(-1.08%)
May 30, 2007 8.521 8.882 8.449 8.737 746,660 +0.18(+2.06%)
May 29, 2007 8.545 8.591 8.454 8.561 1,154,768 +0.09(+1.07%)
May 25, 2007 8.494 8.558 8.388 8.470 195,483 -0.01(-0.07%)
May 24, 2007 8.633 8.685 8.409 8.476 368,550 -0.13(-1.55%)
May 23, 2007 8.658 8.791 8.588 8.609 236,359 +0.03(+0.32%)
May 22, 2007 8.555 8.618 8.494 8.582 402,833 +0.04(+0.46%)
May 21, 2007 8.281 8.615 8.281 8.542 425,609 +0.19(+2.21%)
May 18, 2007 8.415 8.415 8.072 8.357 1,100,046 -0.05(-0.58%)
May 17, 2007 8.630 8.676 8.388 8.406 336,244 -0.25(-2.94%)
May 16, 2007 8.451 8.673 8.451 8.661 328,002 +0.15(+1.78%)
May 15, 2007 8.767 8.888 8.509 8.509 400,196 -0.24(-2.71%)
May 14, 2007 8.949 8.949 8.703 8.746 382,395 -0.33(-3.61%)
May 11, 2007 9.019 9.101 8.964 9.073 439,095 +0.12(+1.32%)
May 10, 2007 9.076 9.085 8.906 8.955 532,386 -0.15(-1.63%)
May 09, 2007 8.940 9.104 8.902 9.104 431,183 +0.07(+0.77%)
May 08, 2007 9.176 9.334 8.940 9.034 417,997 -0.21(-2.30%)
May 07, 2007 9.358 9.471 9.198 9.246 388,658 -0.07(-0.75%)
May 04, 2007 9.295 9.364 9.250 9.316 226,470 -0.07(-0.74%)
May 03, 2007 9.401 9.465 9.340 9.386 225,481 -0.02(-0.16%)
May 02, 2007 9.364 9.480 9.328 9.401 141,750 +0.03(+0.29%)
May 01, 2007 9.416 9.583 9.304 9.374 263,391 +0.03(+0.36%)
Apr 30, 2007 9.595 9.686 9.319 9.340 328,002 -0.25(-2.66%)
Apr 27, 2007 9.622 9.698 9.525 9.595 154,276 -0.03(-0.28%)
Apr 26, 2007 9.571 9.747 9.519 9.622 298,664 +0.04(+0.44%)
Apr 25, 2007 9.634 9.683 9.556 9.580 96,587 +0.01(+0.06%)
Apr 24, 2007 9.719 9.719 9.549 9.574 235,041 -0.14(-1.41%)
Apr 23, 2007 9.601 9.728 9.601 9.710 161,858 +0.05(+0.50%)
Apr 20, 2007 9.707 9.725 9.625 9.662 244,271 +0.08(+0.79%)
Apr 19, 2007 9.501 9.628 9.462 9.586 304,927 +0.06(+0.64%)
Apr 18, 2007 9.634 9.728 9.504 9.525 276,247 -0.12(-1.23%)
Apr 17, 2007 9.580 9.701 9.534 9.644 336,903 +0.16(+1.66%)
Apr 16, 2007 9.458 9.528 9.452 9.486 295,367 +0.09(+0.94%)
Apr 13, 2007 9.270 9.452 9.255 9.398 307,234 +0.12(+1.31%)
Apr 12, 2007 9.192 9.292 9.037 9.276 140,431 +0.05(+0.53%)
Apr 11, 2007 9.340 9.431 9.164 9.228 219,218 -0.08(-0.88%)
Apr 10, 2007 9.179 9.328 9.161 9.310 573,593 +0.15(+1.62%)
Apr 09, 2007 9.082 9.179 8.997 9.161 624,689 +0.08(+0.87%)
Apr 05, 2007 9.061 9.121 9.061 9.082 149,661 +0.04(+0.47%)
Apr 04, 2007 9.055 9.097 8.973 9.040 328,662 -0.05(-0.50%)
Apr 03, 2007 9.237 9.237 9.061 9.085 379,098 -0.09(-0.96%)
Apr 02, 2007 9.228 9.237 9.094 9.173 253,831 -0.06(-0.66%)
Mar 30, 2007 9.137 9.234 9.010 9.234 386,351 +0.12(+1.30%)
Mar 29, 2007 9.073 9.161 9.006 9.116 278,225 +0.07(+0.74%)
Mar 28, 2007 9.161 9.179 9.025 9.049 471,071 -0.17(-1.87%)
Mar 27, 2007 9.283 9.307 9.176 9.222 319,761 -0.06(-0.65%)
Mar 26, 2007 9.273 9.404 9.237 9.283 404,152 +0.02(+0.23%)
Mar 23, 2007 9.267 9.307 9.198 9.261 257,787 -0.04(-0.39%)
Mar 22, 2007 9.261 9.316 9.237 9.298 320,420 +0.04(+0.39%)
Mar 21, 2007 9.207 9.301 9.070 9.261 399,866 +0.07(+0.79%)
Mar 20, 2007 9.176 9.234 9.055 9.188 335,914 +0.13(+1.41%)
Mar 19, 2007 9.058 9.158 8.988 9.061 372,505 +0.07(+0.78%)
Mar 16, 2007 8.964 9.146 8.852 8.991 605,569 +0.03(+0.34%)
Mar 15, 2007 8.764 8.964 8.724 8.961 292,070 +0.21(+2.43%)
Mar 14, 2007 8.761 8.815 8.521 8.749 444,040 -0.06(-0.72%)
Mar 13, 2007 9.192 9.146 8.743 8.812 592,383 -0.38(-4.13%)
Mar 12, 2007 9.043 9.283 9.043 9.192 437,447 +0.08(+0.93%)
Mar 09, 2007 9.198 9.298 9.034 9.107 553,484 -0.07(-0.79%)
Mar 08, 2007 9.028 9.249 8.943 9.179 993,898 +0.26(+2.93%)
Mar 07, 2007 8.903 9.088 8.903 8.919 690,619 -0.01(-0.07%)
Mar 06, 2007 8.706 8.994 8.706 8.925 595,679 +0.42(+5.00%)
Mar 05, 2007 8.797 8.985 8.497 8.500 1,043,675 -0.52(-5.78%)
Mar 02, 2007 9.480 9.480 9.022 9.022 766,109 -0.28(-3.00%)
Mar 01, 2007 9.264 9.389 9.076 9.301 735,217 -0.04(-0.42%)
Feb 28, 2007 9.361 9.374 9.040 9.340 724,243 -0.06(-0.68%)
Feb 27, 2007 9.480 9.528 9.101 9.404 1,131,363 -0.36(-3.70%)
Feb 26, 2007 10.01 10.01 9.504 9.765 1,063,784 -0.28(-2.75%)
Feb 23, 2007 10.14 10.21 10.04 10.04 353,386 -0.20(-1.93%)
Feb 22, 2007 10.14 10.30 10.14 10.24 332,618 -0.02(-0.24%)
Feb 21, 2007 10.35 10.37 10.17 10.26 688,311 -0.06(-0.56%)
Feb 20, 2007 10.31 10.44 10.21 10.32 1,490,353 -0.01(-0.09%)
Feb 16, 2007 10.04 10.44 9.989 10.33 884,124 +0.29(+2.84%)
Feb 15, 2007 9.859 10.18 9.835 10.04 738,089 +0.22(+2.19%)
Feb 14, 2007 9.980 10.03 9.829 9.829 297,345 -0.19(-1.88%)
Feb 13, 2007 9.862 10.02 9.774 10.02 356,352 +0.19(+1.98%)
Feb 12, 2007 9.920 9.920 9.531 9.822 696,553 -0.05(-0.46%)
Feb 09, 2007 9.859 10.10 9.771 9.868 1,468,266 +0.08(+0.81%)
Feb 08, 2007 9.932 9.953 9.589 9.789 704,794 -0.18(-1.77%)
Feb 07, 2007 9.920 10.01 9.747 9.965 530,738 -0.03(-0.30%)
Feb 06, 2007 9.622 9.995 9.613 9.995 1,222,017 +0.39(+4.04%)
Feb 05, 2007 9.601 9.671 9.519 9.607 253,831 -0.03(-0.35%)
Feb 02, 2007 9.674 9.713 9.588 9.640 217,569 -0.02(-0.16%)
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.