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 -0.16 (-1.06%)
Official Closing 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 (%)
Jan 31, 2011 1.918 1.963 1.882 1.950 82,956 +0.03(+1.68%)
Jan 28, 2011 1.992 1.992 1.914 1.918 141,547 -0.07(-3.40%)
Jan 27, 2011 1.979 1.995 1.966 1.985 119,138 +0.00(+0.16%)
Jan 26, 2011 1.863 2.011 1.834 1.982 312,221 +0.11(+6.02%)
Jan 25, 2011 1.821 1.876 1.811 1.869 140,994 +0.03(+1.57%)
Jan 24, 2011 1.821 1.869 1.818 1.840 97,869 +0.01(+0.53%)
Jan 21, 2011 1.885 1.885 1.831 1.831 85,856 -0.05(-2.90%)
Jan 20, 2011 1.911 1.911 1.869 1.885 66,871 -0.04(-1.84%)
Jan 19, 2011 1.914 1.921 1.898 1.921 83,795 -0.00(-0.17%)
Jan 18, 2011 1.914 1.934 1.908 1.924 128,760 -0.00(-0.16%)
Jan 14, 2011 1.901 1.930 1.866 1.927 93,051 +0.02(+1.00%)
Jan 13, 2011 1.914 1.940 1.882 1.908 137,361 +0.00(+0.00%)
Jan 12, 2011 1.856 1.918 1.856 1.908 65,799 +0.05(+2.95%)
Jan 11, 2011 1.856 1.873 1.840 1.853 46,662 -0.01(-0.35%)
Jan 10, 2011 1.869 1.882 1.837 1.860 80,587 -0.03(-1.53%)
Jan 07, 2011 1.879 1.895 1.827 1.889 112,545 +0.02(+1.03%)
Jan 06, 2011 1.866 1.895 1.860 1.869 66,576 +0.00(+0.17%)
Jan 05, 2011 1.827 1.873 1.818 1.866 91,674 +0.03(+1.58%)
Jan 04, 2011 1.882 1.882 1.837 1.837 81,200 -0.04(-1.89%)
Jan 03, 2011 1.940 1.940 1.850 1.873 246,811 -0.05(-2.35%)
Dec 31, 2010 1.895 1.940 1.882 1.918 58,457 +0.03(+1.36%)
Dec 30, 2010 1.943 1.955 1.892 1.892 151,465 -0.04(-2.00%)
Dec 29, 2010 1.908 1.945 1.898 1.930 74,474 +0.02(+0.84%)
Dec 28, 2010 1.930 1.946 1.879 1.914 233,306 -0.01(-0.67%)
Dec 27, 2010 1.853 1.930 1.850 1.927 147,294 +0.06(+3.28%)
Dec 23, 2010 1.850 1.889 1.850 1.866 203,834 +0.01(+0.52%)
Dec 22, 2010 1.805 1.882 1.802 1.856 406,569 +0.05(+3.04%)
Dec 21, 2010 1.795 1.815 1.784 1.802 152,143 +0.02(+1.27%)
Dec 20, 2010 1.776 1.834 1.708 1.779 316,430 +0.01(+0.55%)
Dec 17, 2010 1.679 1.770 1.663 1.770 499,266 +0.10(+5.77%)
Dec 16, 2010 1.695 1.702 1.660 1.673 87,913 -0.02(-1.14%)
Dec 15, 2010 1.670 1.702 1.670 1.692 261,907 +0.01(+0.57%)
Dec 14, 2010 1.686 1.734 1.673 1.683 132,910 -0.02(-1.32%)
Dec 13, 2010 1.747 1.747 1.673 1.705 300,140 -0.05(-2.57%)
Dec 10, 2010 1.792 1.795 1.715 1.750 247,463 -0.05(-2.68%)
Dec 09, 2010 1.766 1.895 1.753 1.798 240,057 +0.04(+2.38%)
Dec 08, 2010 1.715 1.757 1.696 1.757 266,659 +0.05(+3.02%)
Dec 07, 2010 1.712 1.724 1.689 1.705 141,283 +0.00(+0.00%)
Dec 06, 2010 1.705 1.731 1.699 1.705 111,510 -0.01(-0.56%)
Dec 03, 2010 1.728 1.728 1.708 1.715 103,774 -0.02(-1.11%)
Dec 02, 2010 1.673 1.734 1.673 1.734 152,354 +0.03(+1.89%)
Dec 01, 2010 1.724 1.724 1.683 1.702 154,051 +0.00(+0.19%)
Nov 30, 2010 1.718 1.734 1.625 1.699 192,940 -0.03(-1.68%)
Nov 29, 2010 1.708 1.737 1.702 1.728 66,971 +0.02(+1.13%)
Nov 26, 2010 1.721 1.734 1.699 1.708 17,091 -0.01(-0.75%)
Nov 24, 2010 1.737 1.721 1.721 1.721 154,536 -0.01(-0.56%)
Nov 23, 2010 1.718 1.741 1.718 1.731 72,948 -0.02(-0.92%)
Nov 22, 2010 1.747 1.821 1.737 1.747 174,652 +0.00(+0.00%)
Nov 19, 2010 1.741 1.747 1.689 1.747 83,624 -0.01(-0.55%)
Nov 18, 2010 1.792 1.821 1.718 1.757 85,302 -0.01(-0.55%)
Nov 17, 2010 1.737 1.786 1.737 1.766 86,530 +0.02(+1.29%)
Nov 16, 2010 1.728 1.770 1.641 1.744 260,045 -0.00(-0.18%)
Nov 15, 2010 1.741 1.770 1.689 1.747 174,752 +0.01(+0.37%)
Nov 12, 2010 1.770 1.786 1.689 1.741 175,926 -0.03(-1.81%)
Nov 11, 2010 1.795 1.834 1.773 1.773 78,421 -0.03(-1.78%)
Nov 10, 2010 1.798 1.815 1.763 1.805 124,477 +0.02(+1.26%)
Nov 09, 2010 1.770 1.860 1.770 1.782 175,914 +0.01(+0.36%)
Nov 08, 2010 1.744 1.817 1.705 1.776 178,531 +0.04(+2.03%)
Nov 05, 2010 1.770 1.776 1.731 1.741 130,029 -0.01(-0.73%)
Nov 04, 2010 1.702 1.763 1.699 1.753 395,566 +0.05(+3.02%)
Nov 03, 2010 1.689 1.702 1.683 1.702 179,035 +0.00(+0.19%)
Nov 02, 2010 1.705 1.705 1.679 1.699 111,330 +0.00(+0.19%)
Nov 01, 2010 1.702 1.702 1.676 1.696 93,850 -0.01(-0.57%)
Oct 29, 2010 1.708 1.724 1.696 1.705 137,013 +0.01(+0.38%)
Oct 28, 2010 1.689 1.744 1.657 1.699 190,308 +0.01(+0.38%)
Oct 27, 2010 1.699 1.718 1.657 1.692 187,072 -0.01(-0.38%)
Oct 25, 2010 1.712 1.715 1.657 1.699 98,270 +0.00(+0.00%)
Oct 22, 2010 1.731 1.731 1.689 1.699 70,567 -0.02(-1.31%)
Oct 21, 2010 1.692 1.728 1.654 1.721 151,916 +0.04(+2.10%)
Oct 20, 2010 1.718 1.763 1.679 1.686 156,933 -0.04(-2.42%)
Oct 19, 2010 1.737 1.753 1.708 1.728 118,494 -0.03(-1.47%)
Oct 18, 2010 1.728 1.753 1.699 1.753 173,027 +0.02(+1.30%)
Oct 15, 2010 1.773 1.779 1.715 1.731 68,329 -0.04(-2.36%)
Oct 14, 2010 1.782 1.789 1.741 1.773 51,253 -0.02(-1.08%)
Oct 13, 2010 1.763 1.821 1.750 1.792 321,241 +0.05(+2.96%)
Oct 12, 2010 1.699 1.750 1.625 1.741 377,048 +0.03(+1.88%)
Oct 11, 2010 1.760 1.786 1.699 1.708 130,868 -0.04(-2.03%)
Oct 08, 2010 1.744 1.750 1.634 1.744 357,302 +0.10(+5.86%)
Oct 07, 2010 1.654 1.660 1.618 1.647 226,154 -0.01(-0.78%)
Oct 06, 2010 1.663 1.663 1.622 1.660 251,995 -0.01(-0.77%)
Oct 05, 2010 1.634 1.696 1.615 1.673 289,787 +0.03(+1.96%)
Oct 04, 2010 1.599 1.641 1.573 1.641 241,673 +0.03(+1.80%)
Oct 01, 2010 1.612 1.628 1.586 1.612 108,732 -0.01(-0.60%)
Sep 30, 2010 1.596 1.628 1.567 1.622 299,823 +0.05(+2.86%)
Sep 29, 2010 1.554 1.586 1.538 1.577 92,289 +0.00(+0.00%)
Sep 28, 2010 1.580 1.580 1.522 1.577 72,531 -0.02(-1.11%)
Sep 27, 2010 1.583 1.605 1.580 1.594 183,746 -0.01(-0.50%)
Sep 24, 2010 1.589 1.622 1.573 1.602 316,564 +0.03(+2.05%)
Sep 23, 2010 1.589 1.599 1.560 1.570 206,054 -0.01(-0.81%)
Sep 22, 2010 1.609 1.625 1.551 1.583 116,766 -0.04(-2.57%)
Sep 21, 2010 1.644 1.644 1.560 1.625 297,846 -0.02(-1.17%)
Sep 20, 2010 1.548 1.647 1.548 1.644 218,850 +0.09(+6.02%)
Sep 17, 2010 1.551 1.596 1.522 1.551 378,077 +0.02(+1.47%)
Sep 15, 2010 1.445 1.541 1.429 1.528 317,337 +0.06(+4.05%)
Sep 14, 2010 1.493 1.493 1.438 1.469 73,662 -0.02(-1.40%)
Sep 13, 2010 1.486 1.515 1.477 1.490 91,547 +0.01(+0.87%)
Sep 10, 2010 1.474 1.489 1.457 1.477 182,009 -0.00(-0.22%)
Sep 09, 2010 1.464 1.483 1.425 1.480 310,195 +0.02(+1.32%)
Sep 08, 2010 1.480 1.493 1.461 1.461 110,783 -0.01(-0.66%)
Sep 07, 2010 1.515 1.515 1.470 1.470 83,580 -0.05(-3.38%)
Sep 03, 2010 1.541 1.544 1.512 1.522 71,589 -0.01(-0.42%)
Sep 02, 2010 1.564 1.573 1.483 1.528 41,959 -0.02(-1.04%)
Sep 01, 2010 1.477 1.596 1.445 1.544 213,986 +0.07(+5.03%)
Aug 31, 2010 1.467 1.515 1.432 1.470 621 -0.05(-2.97%)
Aug 30, 2010 1.557 1.564 1.493 1.515 237,604 -0.03(-1.67%)
Aug 27, 2010 1.541 1.593 1.461 1.541 195,346 +0.08(+5.51%)
Aug 26, 2010 1.483 1.573 1.461 1.461 168,989 -0.03(-1.73%)
Aug 25, 2010 1.525 1.525 1.457 1.486 149,445 -0.03(-2.12%)
Aug 24, 2010 1.570 1.580 1.448 1.519 256,511 -0.06(-3.67%)
Aug 23, 2010 1.596 1.605 1.570 1.577 119,884 -0.01(-0.81%)
Aug 20, 2010 1.554 1.625 1.537 1.589 145,538 +0.03(+2.17%)
Aug 19, 2010 1.589 1.634 1.531 1.556 371,074 -0.06(-3.69%)
Aug 18, 2010 1.628 1.644 1.609 1.615 90,505 +0.00(+0.20%)
Aug 17, 2010 1.622 1.644 1.609 1.612 133,513 -0.01(-0.40%)
Aug 16, 2010 1.609 1.689 1.609 1.618 132,916 +0.00(+0.00%)
Aug 13, 2010 1.618 1.702 1.605 1.618 205,995 -0.01(-0.59%)
Aug 12, 2010 1.596 1.705 1.560 1.628 365,333 +0.01(+0.40%)
Aug 11, 2010 1.705 1.705 1.609 1.622 434,915 -0.10(-5.97%)
Aug 10, 2010 1.802 1.853 1.706 1.724 296,398 -0.12(-6.62%)
Aug 09, 2010 1.879 1.895 1.818 1.847 142,091 -0.03(-1.54%)
Aug 06, 2010 1.876 1.908 1.821 1.876 488,611 +0.02(+0.87%)
Aug 05, 2010 1.927 1.927 1.837 1.860 164,827 -0.07(-3.67%)
Aug 04, 2010 1.930 1.953 1.918 1.930 144,211 +0.02(+1.01%)
Aug 03, 2010 1.879 1.911 1.792 1.911 271,011 -0.01(-0.67%)
Aug 02, 2010 1.995 1.995 1.911 1.924 277,211 -0.07(-3.39%)
Jul 30, 2010 1.992 1.995 1.869 1.992 261,263 +0.06(+3.18%)
Jul 29, 2010 1.943 1.953 1.869 1.930 201,137 -0.02(-1.16%)
Jul 28, 2010 1.975 1.975 1.854 1.953 309,259 -0.01(-0.49%)
Jul 27, 2010 2.011 2.011 1.950 1.963 306,304 -0.03(-1.61%)
Jul 26, 2010 2.001 2.001 1.943 1.995 503,981 +0.02(+0.81%)
Jul 23, 2010 1.946 1.992 1.937 1.979 621,460 +0.03(+1.65%)
Jul 22, 2010 2.011 2.011 1.946 1.946 548,496 -0.02(-0.82%)
Jul 21, 2010 1.963 1.966 1.892 1.963 760,406 +0.05(+2.35%)
Jul 20, 2010 1.837 1.950 1.808 1.918 309,287 +0.03(+1.53%)
Jul 19, 2010 1.808 1.898 1.750 1.889 304,920 +0.07(+3.71%)
Jul 16, 2010 1.821 1.934 1.770 1.821 485,109 -0.06(-3.08%)
Jul 15, 2010 1.943 1.943 1.808 1.879 370,639 -0.04(-2.18%)
Jul 14, 2010 1.840 1.946 1.840 1.921 273,000 +0.06(+3.47%)
Jul 13, 2010 1.998 2.017 1.831 1.856 1,073,939 -0.06(-3.03%)
Jul 12, 2010 1.689 2.024 1.689 1.914 1,558,691 +0.23(+13.33%)
Jul 09, 2010 1.689 1.721 1.589 1.689 423,975 +0.07(+4.37%)
Jul 08, 2010 1.631 1.638 1.605 1.618 408,627 +0.02(+1.21%)
Jul 07, 2010 1.445 1.634 1.435 1.599 691,884 +0.17(+11.69%)
Jul 06, 2010 1.509 1.538 1.432 1.432 323,793 -0.05(-3.68%)
Jul 02, 2010 1.486 1.599 1.457 1.486 412,630 -0.10(-6.48%)
Jul 01, 2010 1.670 1.705 1.570 1.589 374,369 -0.06(-3.70%)
Jun 30, 2010 1.596 1.674 1.593 1.651 438,629 +0.06(+3.64%)
Jun 29, 2010 1.609 1.609 1.567 1.593 291,611 -0.11(-6.43%)
Jun 25, 2010 1.702 1.718 1.651 1.702 317,909 +0.03(+1.73%)
Jun 24, 2010 1.644 1.686 1.544 1.673 763,492 +0.01(+0.78%)
Jun 23, 2010 1.692 1.737 1.647 1.660 252,412 -0.03(-1.90%)
Jun 22, 2010 1.747 1.792 1.641 1.692 813,791 -0.07(-4.01%)
Jun 21, 2010 1.734 1.815 1.721 1.763 1,241,064 +0.07(+4.18%)
Jun 18, 2010 1.692 1.706 1.641 1.692 802,173 +0.00(+0.19%)
Jun 17, 2010 1.634 1.718 1.612 1.689 822,398 +0.08(+5.00%)
Jun 16, 2010 1.557 1.615 1.544 1.609 463,289 +0.02(+1.42%)
Jun 15, 2010 1.477 1.638 1.464 1.586 1,919,297 +0.10(+6.71%)
Jun 14, 2010 1.477 1.499 1.429 1.486 661,657 +0.01(+0.65%)
Jun 11, 2010 1.441 1.486 1.403 1.477 659,140 +0.04(+2.92%)
Jun 10, 2010 1.364 1.448 1.335 1.435 702,744 +0.10(+7.73%)
Jun 09, 2010 1.332 1.367 1.329 1.332 358,514 +0.00(+0.00%)
Jun 08, 2010 1.400 1.416 1.313 1.332 748,980 -0.05(-3.72%)
Jun 07, 2010 1.322 1.403 1.300 1.383 1,721,396 +0.09(+6.70%)
Jun 04, 2010 1.297 1.300 1.081 1.297 1,264,987 +0.06(+4.95%)
Jun 03, 2010 1.158 1.235 1.158 1.235 391,874 +0.09(+7.56%)
Jun 02, 2010 1.120 1.155 1.068 1.149 323,663 +0.03(+2.29%)
Jun 01, 2010 1.190 1.216 1.122 1.123 241,626 -0.07(-6.18%)
May 28, 2010 1.197 1.207 1.136 1.197 300,364 +0.03(+2.76%)
May 27, 2010 1.145 1.171 1.091 1.165 287,717 +0.08(+7.42%)
May 26, 2010 1.020 1.133 1.020 1.084 385,856 +0.07(+6.98%)
May 25, 2010 1.010 1.055 1.010 1.013 527,115 -0.05(-4.26%)
May 24, 2010 1.036 1.091 1.013 1.059 181,179 +0.02(+1.86%)
May 21, 2010 1.055 1.129 1.004 1.039 1,131,042 -0.05(-4.15%)
May 20, 2010 1.126 1.129 1.084 1.084 999,335 -0.14(-11.55%)
May 19, 2010 1.252 1.277 1.168 1.226 558,883 -0.05(-3.54%)
May 18, 2010 1.329 1.361 1.264 1.271 482,072 -0.03(-2.23%)
May 17, 2010 1.284 1.306 1.239 1.300 349,783 +0.01(+0.50%)
May 14, 2010 1.293 1.351 1.261 1.293 325,698 -0.08(-5.85%)
May 13, 2010 1.383 1.412 1.342 1.374 383,025 -0.03(-2.06%)
May 12, 2010 1.355 1.403 1.338 1.403 349,830 +0.07(+5.06%)
May 11, 2010 1.380 1.383 1.311 1.335 490,638 +0.02(+1.72%)
May 10, 2010 1.313 1.319 1.297 1.313 623,931 +0.09(+7.65%)
May 07, 2010 1.303 1.347 1.190 1.219 1,012,721 -0.01(-1.04%)
May 06, 2010 1.300 1.300 1.081 1.232 1,740,241 -0.06(-4.96%)
May 05, 2010 1.235 1.319 1.223 1.297 408,695 +0.01(+0.50%)
May 04, 2010 1.335 1.345 1.264 1.290 519,062 -0.07(-5.42%)
May 03, 2010 1.316 1.400 1.306 1.364 346,778 +0.05(+3.92%)
Apr 30, 2010 1.358 1.445 1.300 1.313 664,361 -0.04(-3.09%)
Apr 29, 2010 1.287 1.364 1.261 1.355 489,659 +0.07(+5.51%)
Apr 28, 2010 1.355 1.361 1.226 1.284 796,320 -0.05(-4.09%)
Apr 27, 2010 1.438 1.438 1.329 1.338 686,662 -0.11(-7.35%)
Apr 26, 2010 1.416 1.470 1.393 1.445 746,491 +0.04(+2.74%)
Apr 23, 2010 1.432 1.464 1.400 1.406 854,275 -0.02(-1.57%)
Apr 22, 2010 1.348 1.490 1.316 1.429 2,179,471 +0.15(+11.56%)
Apr 21, 2010 1.252 1.297 1.223 1.281 594,111 +0.02(+1.79%)
Apr 20, 2010 1.190 1.287 1.171 1.258 633,911 +0.06(+5.11%)
Apr 19, 2010 1.255 1.255 1.139 1.197 621,603 -0.04(-3.38%)
Apr 16, 2010 1.300 1.319 1.223 1.239 653,797 -0.08(-6.33%)
Apr 15, 2010 1.332 1.351 1.306 1.322 392,915 -0.03(-2.14%)
Apr 14, 2010 1.351 1.371 1.297 1.351 643,338 -0.01(-0.94%)
Apr 13, 2010 1.412 1.416 1.252 1.364 1,663,982 -0.05(-3.42%)
Apr 12, 2010 1.448 1.499 1.383 1.412 795,031 -0.00(-0.23%)
Apr 09, 2010 1.371 1.538 1.297 1.416 2,653,586 +0.04(+2.80%)
Apr 08, 2010 1.306 1.390 1.255 1.377 1,124,916 +0.09(+7.00%)
Apr 07, 2010 1.261 1.297 1.255 1.287 1,250,301 +0.03(+2.04%)
Apr 06, 2010 1.197 1.261 1.190 1.261 1,587,488 +0.11(+9.80%)
Apr 05, 2010 1.113 1.197 1.097 1.149 983,210 +0.04(+3.48%)
Apr 01, 2010 1.042 1.110 1.110 1.110 828,940 +0.07(+6.48%)
Mar 31, 2010 1.046 1.046 1.030 1.042 304,134 -0.01(-0.61%)
Mar 30, 2010 1.055 1.055 1.030 1.049 276,133 -0.00(-0.31%)
Mar 29, 2010 1.084 1.090 1.036 1.052 489,208 -0.01(-1.21%)
Mar 26, 2010 1.052 1.097 1.039 1.065 696,673 +0.01(+1.23%)
Mar 25, 2010 1.023 1.052 0.9877 1.052 965,372 +0.04(+3.48%)
Mar 24, 2010 0.9330 1.017 0.9330 1.017 1,767,076 +0.09(+9.35%)
Mar 23, 2010 0.8687 0.9556 0.8687 0.9298 653,051 +0.06(+7.43%)
Mar 22, 2010 0.8333 0.8880 0.8236 0.8655 574,934 +0.03(+3.07%)
Mar 19, 2010 0.9781 0.9813 0.8397 0.8397 1,797,974 -0.14(-14.14%)
Mar 18, 2010 0.9652 1.007 0.9652 0.9781 464,116 +0.01(+1.33%)
Mar 17, 2010 0.9620 0.9781 0.9620 0.9652 237,340 -0.00(-0.33%)
Mar 16, 2010 0.9556 0.9749 0.9523 0.9684 286,728 +0.02(+1.69%)
Mar 15, 2010 0.9523 0.9613 0.9491 0.9523 341,553 -0.00(-0.34%)
Mar 12, 2010 0.9330 0.9588 0.9234 0.9556 503,310 +0.04(+3.85%)
Mar 11, 2010 0.9491 0.9491 0.9105 0.9202 359,558 -0.03(-3.38%)
Mar 10, 2010 0.9266 0.9523 0.9073 0.9523 546,339 +0.04(+4.59%)
Mar 09, 2010 0.9009 0.9169 0.8783 0.9105 674,724 -0.00(-0.35%)
Mar 08, 2010 0.8043 0.9137 0.7947 0.9137 1,044,241 +0.10(+11.81%)
Mar 05, 2010 0.7883 0.8301 0.7883 0.8172 458,040 +0.03(+3.67%)
Mar 04, 2010 0.7979 0.8043 0.7850 0.7883 276,248 -0.00(-0.41%)
Mar 03, 2010 0.7689 0.7947 0.7561 0.7915 513,763 +0.04(+4.68%)
Mar 02, 2010 0.7303 0.7657 0.7239 0.7561 421,264 +0.02(+2.17%)
Mar 01, 2010 0.7239 0.7496 0.7110 0.7400 640,497 +0.01(+0.88%)
Feb 26, 2010 0.7593 0.7689 0.6821 0.7336 1,379,550 -0.06(-7.69%)
Feb 25, 2010 0.7722 0.7947 0.7722 0.7947 408,953 +0.02(+2.92%)
Feb 24, 2010 0.7754 0.8033 0.7625 0.7722 205,388 -0.00(-0.42%)
Feb 23, 2010 0.8076 0.8076 0.7754 0.7754 80,963 -0.02(-2.82%)
Feb 22, 2010 0.7979 0.8043 0.7883 0.7979 157,035 +0.02(+2.06%)
Feb 19, 2010 0.7818 0.8108 0.7722 0.7818 493,681 -0.01(-1.62%)
Feb 18, 2010 0.7850 0.7947 0.7786 0.7947 339,881 +0.02(+2.07%)
Feb 17, 2010 0.7496 0.7818 0.7400 0.7786 483,663 +0.03(+3.86%)
Feb 16, 2010 0.7368 0.7625 0.7177 0.7496 270,178 +0.01(+1.30%)
Feb 12, 2010 0.7303 0.7400 0.7400 0.7400 68,068 +0.00(+0.00%)
Feb 11, 2010 0.7110 0.7400 0.6982 0.7400 312,455 +0.03(+4.07%)
Feb 10, 2010 0.7400 0.7400 0.7046 0.7110 207,365 -0.01(-1.78%)
Feb 09, 2010 0.6982 0.7303 0.6821 0.7239 141,839 +0.03(+3.69%)
Feb 08, 2010 0.7014 0.7143 0.6724 0.6982 109,561 +0.00(+0.00%)
Feb 05, 2010 0.6789 0.7143 0.6692 0.6982 296,171 +0.01(+1.40%)
Feb 04, 2010 0.7529 0.7625 0.6724 0.6885 357,507 -0.05(-7.36%)
Feb 03, 2010 0.6885 0.7625 0.6724 0.7432 842,231 +0.05(+7.94%)
Feb 02, 2010 0.6467 0.6982 0.6370 0.6885 472,654 +0.04(+6.47%)
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.