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

Arbor Realty Trust (NY: ABR )

15.63 +0.12 (+0.77%)
Streaming Delayed Price Updated: 3:37 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 (%)
May 31, 2018 5.098 5.125 5.061 5.114 1,846,468 +0.02(+0.31%)
May 30, 2018 5.114 5.130 5.082 5.098 967,966 +0.00(+0.00%)
May 29, 2018 5.050 5.114 5.050 5.098 2,152,759 +0.05(+0.95%)
May 25, 2018 5.050 5.050 5.050 0 -0.02(-0.32%)
May 24, 2018 5.055 5.077 5.045 5.066 1,268,688 +0.02(+0.32%)
May 23, 2018 5.029 5.050 5.013 5.050 945,422 -0.01(-0.11%)
May 22, 2018 5.018 5.066 5.002 5.055 2,251,331 +0.05(+1.07%)
May 21, 2018 4.959 5.013 4.951 5.002 1,868,122 +0.05(+0.97%)
May 18, 2018 4.954 4.973 4.938 4.954 1,122,726 +0.02(+0.32%)
May 17, 2018 4.884 4.965 4.884 4.938 2,187,888 +0.06(+1.21%)
May 16, 2018 4.815 4.903 4.775 4.879 9,506,181 -0.11(-2.25%)
May 15, 2018 4.965 5.007 4.948 4.991 1,620,586 +0.03(+0.54%)
May 14, 2018 4.975 5.022 4.959 4.965 1,810,119 +0.04(+0.87%)
May 11, 2018 4.922 4.937 4.901 4.922 1,492,178 +0.01(+0.21%)
May 10, 2018 4.948 4.948 4.901 4.911 1,697,148 -0.02(-0.42%)
May 09, 2018 4.932 4.950 4.911 4.932 1,282,854 +0.03(+0.64%)
May 08, 2018 4.896 4.917 4.875 4.901 2,101,294 +0.01(+0.21%)
May 07, 2018 4.776 4.890 4.776 4.890 3,772,630 +0.12(+2.51%)
May 04, 2018 4.583 4.781 4.557 4.771 3,835,089 +0.20(+4.33%)
May 03, 2018 4.568 4.573 4.531 4.573 1,027,540 +0.01(+0.11%)
May 02, 2018 4.542 4.573 4.531 4.568 728,360 +0.02(+0.46%)
May 01, 2018 4.557 4.568 4.521 4.547 522,024 -0.02(-0.34%)
Apr 30, 2018 4.583 4.586 4.542 4.562 708,844 -0.01(-0.23%)
Apr 27, 2018 4.536 4.583 4.534 4.573 776,279 +0.04(+0.80%)
Apr 26, 2018 4.515 4.552 4.492 4.536 733,077 +0.03(+0.69%)
Apr 25, 2018 4.505 4.515 4.474 4.505 525,031 +0.00(+0.00%)
Apr 24, 2018 4.542 4.542 4.495 4.505 611,816 -0.03(-0.69%)
Apr 23, 2018 4.515 4.557 4.495 4.536 697,673 +0.03(+0.69%)
Apr 20, 2018 4.495 4.521 4.479 4.505 553,467 +0.02(+0.46%)
Apr 19, 2018 4.505 4.515 4.479 4.484 505,978 -0.03(-0.58%)
Apr 18, 2018 4.521 4.536 4.508 4.510 484,708 -0.02(-0.46%)
Apr 17, 2018 4.531 4.536 4.500 4.531 533,320 +0.03(+0.58%)
Apr 16, 2018 4.479 4.521 4.474 4.505 475,992 +0.03(+0.58%)
Apr 13, 2018 4.531 4.536 4.469 4.479 1,058,503 -0.06(-1.26%)
Apr 12, 2018 4.526 4.552 4.510 4.536 435,368 +0.03(+0.58%)
Apr 11, 2018 4.536 4.549 4.502 4.510 724,769 -0.02(-0.46%)
Apr 10, 2018 4.578 4.581 4.526 4.531 909,541 -0.02(-0.34%)
Apr 09, 2018 4.552 4.591 4.547 4.547 542,231 +0.00(+0.00%)
Apr 06, 2018 4.568 4.583 4.536 4.547 711,087 -0.02(-0.46%)
Apr 05, 2018 4.573 4.588 4.557 4.568 935,588 -0.01(-0.23%)
Apr 04, 2018 4.547 4.588 4.542 4.578 967,238 +0.01(+0.23%)
Apr 03, 2018 4.557 4.570 4.539 4.568 1,285,508 +0.04(+0.80%)
Apr 02, 2018 4.588 4.599 4.515 4.531 973,289 -0.06(-1.36%)
Mar 29, 2018 4.594 4.594 4.594 0 +0.04(+0.80%)
Mar 28, 2018 4.568 4.583 4.531 4.557 659,387 +0.01(+0.11%)
Mar 27, 2018 4.568 4.583 4.536 4.552 721,975 -0.01(-0.23%)
Mar 26, 2018 4.583 4.604 4.547 4.562 929,859 +0.00(+0.00%)
Mar 23, 2018 4.604 4.620 4.552 4.562 1,242,291 -0.03(-0.57%)
Mar 22, 2018 4.620 4.640 4.578 4.588 1,157,173 -0.04(-0.79%)
Mar 21, 2018 4.609 4.661 4.604 4.625 845,441 +0.02(+0.45%)
Mar 20, 2018 4.594 4.625 4.586 4.604 589,516 +0.01(+0.11%)
Mar 19, 2018 4.625 4.630 4.578 4.599 1,442,442 -0.03(-0.56%)
Mar 16, 2018 4.609 4.640 4.594 4.625 899,167 +0.03(+0.57%)
Mar 15, 2018 4.609 4.614 4.570 4.599 666,864 +0.00(+0.00%)
Mar 14, 2018 4.588 4.622 4.578 4.599 1,284,308 +0.03(+0.68%)
Mar 13, 2018 4.625 4.651 4.562 4.568 1,304,582 -0.04(-0.90%)
Mar 12, 2018 4.557 4.614 4.547 4.609 2,200,548 +0.06(+1.26%)
Mar 09, 2018 4.510 4.562 4.495 4.552 1,836,370 +0.05(+1.16%)
Mar 08, 2018 4.427 4.510 4.427 4.500 1,349,893 +0.07(+1.65%)
Mar 07, 2018 4.474 4.406 4.427 3,949,838 +0.01(+0.12%)
Mar 06, 2018 4.396 4.427 4.373 4.422 1,422,075 +0.03(+0.69%)
Mar 05, 2018 4.356 4.427 4.356 4.391 2,505,924 +0.04(+0.93%)
Mar 02, 2018 4.381 4.412 4.340 4.351 2,272,891 -0.05(-1.04%)
Mar 01, 2018 4.371 4.404 4.356 4.396 1,253,658 +0.05(+1.05%)
Feb 28, 2018 4.371 4.396 4.351 4.351 1,680,344 -0.01(-0.12%)
Feb 27, 2018 4.391 4.401 4.340 4.356 1,473,934 -0.04(-0.81%)
Feb 26, 2018 4.366 4.422 4.346 4.391 2,947,329 +0.07(+1.53%)
Feb 23, 2018 4.346 4.422 4.261 4.325 1,771,993 +0.10(+2.41%)
Feb 22, 2018 4.290 4.290 4.218 4.224 1,060,761 -0.05(-1.19%)
Feb 21, 2018 4.264 4.305 4.249 4.274 861,049 +0.01(+0.24%)
Feb 20, 2018 4.285 4.294 4.218 4.264 907,939 -0.02(-0.47%)
Feb 16, 2018 4.285 4.285 4.285 0 +0.07(+1.57%)
Feb 15, 2018 4.213 4.229 4.183 4.218 567,808 +0.02(+0.48%)
Feb 14, 2018 4.168 4.216 4.157 4.198 725,401 +0.01(+0.12%)
Feb 13, 2018 4.112 4.208 4.112 4.193 827,319 +0.07(+1.60%)
Feb 12, 2018 4.107 4.132 4.041 4.127 828,238 +0.03(+0.74%)
Feb 09, 2018 4.086 4.112 4.056 4.096 1,011,683 +0.02(+0.50%)
Feb 08, 2018 4.096 4.114 4.071 4.076 795,712 -0.02(-0.50%)
Feb 07, 2018 4.091 4.107 4.071 4.096 576,243 +0.00(+0.00%)
Feb 06, 2018 4.046 4.117 4.035 4.096 1,535,078 +0.03(+0.62%)
Feb 05, 2018 4.096 4.099 4.010 4.071 1,378,643 -0.04(-0.87%)
Feb 02, 2018 4.112 4.137 4.102 4.107 941,734 -0.01(-0.12%)
Feb 01, 2018 4.142 4.168 4.102 4.112 780,503 -0.03(-0.74%)
Jan 31, 2018 4.168 4.192 4.117 4.142 1,309,013 -0.03(-0.73%)
Jan 30, 2018 4.224 4.239 4.163 4.173 1,684,653 -0.07(-1.56%)
Jan 29, 2018 4.305 4.305 4.224 4.239 1,019,661 -0.07(-1.54%)
Jan 26, 2018 4.346 4.351 4.295 4.305 513,811 -0.05(-1.05%)
Jan 25, 2018 4.335 4.351 4.320 4.351 409,975 +0.03(+0.59%)
Jan 24, 2018 4.335 4.346 4.310 4.325 690,847 +0.01(+0.12%)
Jan 23, 2018 4.254 4.330 4.254 4.320 470,709 +0.06(+1.31%)
Jan 22, 2018 4.274 4.290 4.264 4.264 708,982 -0.03(-0.59%)
Jan 19, 2018 4.269 4.290 4.254 4.290 1,174,232 +0.02(+0.48%)
Jan 18, 2018 4.305 4.307 4.259 4.269 1,439,382 -0.05(-1.06%)
Jan 17, 2018 4.315 4.335 4.290 4.315 514,029 +0.03(+0.59%)
Jan 16, 2018 4.320 4.343 4.290 4.290 908,010 -0.04(-0.82%)
Jan 12, 2018 4.325 4.325 4.325 0 -0.04(-0.82%)
Jan 11, 2018 4.330 4.366 4.310 4.361 605,845 +0.04(+0.94%)
Jan 10, 2018 4.320 990,264 -0.03(-0.70%)
Jan 09, 2018 4.391 4.396 4.346 4.351 1,410,539 -0.05(-1.15%)
Jan 08, 2018 4.351 4.412 4.340 4.401 868,120 +0.05(+1.17%)
Jan 05, 2018 4.361 4.366 4.330 4.351 567,914 +0.01(+0.12%)
Jan 04, 2018 4.356 4.401 4.330 4.346 726,789 -0.01(-0.23%)
Jan 03, 2018 4.401 4.462 4.346 4.356 1,702,487 -0.04(-0.81%)
Jan 02, 2018 4.391 4.396 4.361 4.391 881,747 +0.00(+0.00%)
Dec 29, 2017 4.391 4.391 4.391 0 -0.05(-1.03%)
Dec 28, 2017 4.396 4.442 4.386 4.437 506,629 +0.04(+0.92%)
Dec 27, 2017 4.391 4.412 4.366 4.396 622,658 +0.03(+0.58%)
Dec 26, 2017 4.391 4.417 4.366 4.371 505,612 -0.02(-0.46%)
Dec 22, 2017 4.401 4.478 4.391 4.391 866,721 +0.00(+0.00%)
Dec 21, 2017 4.396 4.437 4.376 4.391 841,800 -0.01(-0.12%)
Dec 20, 2017 4.351 4.422 4.349 4.396 856,492 +0.07(+1.53%)
Dec 19, 2017 4.401 4.442 4.330 4.330 1,516,451 -0.09(-1.96%)
Dec 18, 2017 4.473 4.493 4.396 4.417 1,125,266 -0.01(-0.23%)
Dec 15, 2017 4.376 4.447 4.376 4.427 3,330,235 +0.05(+1.04%)
Dec 14, 2017 4.386 4.412 4.325 4.381 2,580,770 +0.02(+0.47%)
Dec 13, 2017 4.396 4.432 4.346 4.361 3,941,446 -0.04(-0.92%)
Dec 12, 2017 4.417 4.437 4.391 4.401 1,441,389 -0.02(-0.46%)
Dec 11, 2017 4.381 4.427 4.381 4.422 986,201 +0.02(+0.46%)
Dec 08, 2017 4.412 4.457 4.401 4.401 1,784,613 -0.01(-0.23%)
Dec 07, 2017 4.381 4.414 4.376 4.412 445,676 +0.02(+0.35%)
Dec 06, 2017 4.391 4.404 4.373 4.396 508,618 +0.01(+0.12%)
Dec 05, 2017 4.396 4.412 4.381 4.391 544,323 -0.01(-0.12%)
Dec 04, 2017 4.422 4.437 4.386 4.396 1,260,320 +0.00(+0.00%)
Dec 01, 2017 4.381 4.406 4.361 4.396 823,726 +0.04(+0.82%)
Nov 30, 2017 4.417 4.417 4.356 4.361 1,351,005 -0.02(-0.35%)
Nov 29, 2017 4.417 4.417 4.346 4.376 931,174 -0.03(-0.69%)
Nov 28, 2017 4.417 4.422 4.376 4.406 443,270 +0.01(+0.12%)
Nov 27, 2017 4.447 4.457 4.401 4.401 957,016 -0.05(-1.03%)
Nov 24, 2017 4.452 4.457 4.432 4.447 332,902 +0.02(+0.34%)
Nov 22, 2017 4.406 4.437 4.376 4.432 914,999 +0.04(+0.81%)
Nov 21, 2017 4.386 4.412 4.361 4.396 737,980 +0.03(+0.70%)
Nov 20, 2017 4.330 4.376 4.310 4.366 729,346 +0.05(+1.06%)
Nov 17, 2017 4.285 4.325 4.269 4.320 491,593 +0.04(+0.83%)
Nov 16, 2017 4.198 4.305 4.188 4.285 1,096,872 +0.11(+2.68%)
Nov 15, 2017 4.183 4.198 4.147 4.173 652,071 -0.04(-0.85%)
Nov 14, 2017 4.254 4.269 4.168 4.208 928,906 -0.05(-1.08%)
Nov 13, 2017 4.249 4.274 4.219 4.254 1,765,970 +0.03(+0.82%)
Nov 10, 2017 4.199 4.269 4.189 4.219 1,247,814 +0.01(+0.24%)
Nov 09, 2017 4.155 4.209 4.125 4.209 1,219,852 +0.06(+1.56%)
Nov 08, 2017 4.150 4.175 4.100 4.145 1,183,664 -0.05(-1.18%)
Nov 07, 2017 4.229 4.229 4.165 4.194 935,713 -0.03(-0.82%)
Nov 06, 2017 4.279 4.279 4.194 4.229 901,248 -0.02(-0.47%)
Nov 03, 2017 4.214 4.319 4.194 4.249 1,466,596 +0.15(+3.64%)
Nov 02, 2017 4.075 4.110 4.055 4.100 583,005 +0.02(+0.49%)
Nov 01, 2017 4.100 4.130 4.060 4.080 510,825 -0.03(-0.73%)
Oct 31, 2017 4.095 4.120 4.067 4.110 739,329 +0.04(+0.98%)
Oct 30, 2017 4.110 4.121 4.051 4.070 445,903 -0.04(-1.09%)
Oct 27, 2017 4.100 4.120 4.040 4.115 424,286 +0.01(+0.24%)
Oct 26, 2017 4.130 4.160 4.095 4.105 701,547 -0.01(-0.24%)
Oct 25, 2017 4.135 4.165 4.100 4.115 462,727 -0.03(-0.72%)
Oct 24, 2017 4.160 4.170 4.140 4.145 1,059,788 -0.01(-0.24%)
Oct 23, 2017 4.175 4.180 4.130 4.155 612,716 -0.01(-0.36%)
Oct 20, 2017 4.184 4.189 4.165 4.170 478,714 -0.01(-0.36%)
Oct 19, 2017 4.194 4.199 4.155 4.184 891,295 -0.01(-0.36%)
Oct 18, 2017 4.194 4.209 4.170 4.199 476,788 +0.00(+0.00%)
Oct 17, 2017 4.150 4.239 4.150 4.199 1,039,081 +0.05(+1.20%)
Oct 16, 2017 4.150 4.184 4.140 4.150 1,022,361 +0.01(+0.36%)
Oct 13, 2017 4.150 4.155 4.127 4.135 595,093 +0.00(+0.00%)
Oct 12, 2017 4.140 4.155 4.125 4.135 1,086,597 -0.01(-0.24%)
Oct 11, 2017 4.179 4.194 4.145 4.145 980,620 -0.04(-0.95%)
Oct 10, 2017 4.189 4.199 4.170 4.184 340,692 +0.00(+0.12%)
Oct 09, 2017 4.179 4.197 4.170 4.179 269,999 +0.00(+0.00%)
Oct 06, 2017 4.199 4.199 4.160 4.179 329,917 -0.02(-0.47%)
Oct 05, 2017 4.175 4.224 4.175 4.199 493,951 +0.02(+0.60%)
Oct 04, 2017 4.170 4.194 4.150 4.175 318,282 +0.00(+0.12%)
Oct 03, 2017 4.145 4.184 4.140 4.170 518,494 +0.02(+0.60%)
Oct 02, 2017 4.075 4.179 4.075 4.145 1,768,501 +0.07(+1.71%)
Sep 29, 2017 4.015 4.080 4.015 4.075 614,084 +0.04(+0.99%)
Sep 28, 2017 3.946 4.035 3.936 4.035 848,264 +0.09(+2.40%)
Sep 27, 2017 3.986 4.003 3.916 3.941 924,286 -0.05(-1.25%)
Sep 26, 2017 3.976 4.011 3.961 3.991 610,366 +0.02(+0.63%)
Sep 25, 2017 3.986 3.991 3.961 3.966 2,275,065 -0.01(-0.25%)
Sep 22, 2017 3.991 4.006 3.951 3.976 606,564 -0.01(-0.25%)
Sep 21, 2017 3.981 4.003 3.976 3.986 259,231 +0.00(+0.12%)
Sep 20, 2017 3.976 4.006 3.966 3.981 306,440 +0.00(+0.13%)
Sep 19, 2017 3.971 3.991 3.961 3.976 379,349 -0.00(-0.12%)
Sep 18, 2017 4.001 4.006 3.966 3.981 510,885 -0.01(-0.37%)
Sep 15, 2017 3.991 4.020 3.972 3.996 688,613 +0.00(+0.12%)
Sep 14, 2017 4.001 4.001 3.981 3.991 192,490 -0.00(-0.12%)
Sep 13, 2017 3.996 4.025 3.971 3.996 504,617 -0.01(-0.25%)
Sep 12, 2017 4.015 4.040 3.996 4.006 458,385 -0.02(-0.49%)
Sep 11, 2017 3.976 4.040 3.976 4.025 421,766 +0.05(+1.25%)
Sep 08, 2017 3.986 4.003 3.966 3.976 685,669 -0.01(-0.37%)
Sep 07, 2017 3.996 4.045 3.976 3.991 603,033 -0.02(-0.50%)
Sep 06, 2017 4.045 4.045 3.995 4.011 388,456 -0.01(-0.37%)
Sep 05, 2017 4.100 4.103 4.001 4.025 597,113 -0.07(-1.70%)
Sep 01, 2017 4.085 4.110 4.055 4.095 322,133 +0.02(+0.49%)
Aug 31, 2017 4.020 4.090 4.015 4.075 581,186 +0.07(+1.86%)
Aug 30, 2017 3.981 4.006 3.961 4.001 377,226 +0.02(+0.63%)
Aug 29, 2017 3.981 4.015 3.976 3.976 224,466 -0.01(-0.37%)
Aug 28, 2017 3.996 4.006 3.976 3.991 362,394 +0.02(+0.50%)
Aug 25, 2017 3.996 4.006 3.961 3.971 543,729 -0.00(-0.13%)
Aug 24, 2017 3.986 4.003 3.971 3.976 500,313 -0.01(-0.25%)
Aug 23, 2017 3.976 4.015 3.976 3.986 432,389 +0.00(+0.12%)
Aug 22, 2017 3.996 4.016 3.976 3.981 220,603 +0.00(+0.00%)
Aug 21, 2017 4.001 4.006 3.956 3.981 667,090 -0.01(-0.25%)
Aug 18, 2017 3.991 4.015 3.961 3.991 579,297 +0.00(+0.12%)
Aug 17, 2017 4.025 4.050 3.976 3.986 743,955 -0.04(-0.99%)
Aug 16, 2017 4.030 4.060 4.011 4.025 612,760 +0.02(+0.50%)
Aug 15, 2017 4.006 4.025 3.964 4.006 511,839 -0.01(-0.25%)
Aug 14, 2017 3.976 4.055 3.956 4.015 619,159 +0.04(+1.00%)
Aug 11, 2017 3.971 4.010 3.932 3.976 863,295 -0.01(-0.37%)
Aug 10, 2017 4.029 4.029 3.932 3.990 1,108,891 -0.05(-1.20%)
Aug 09, 2017 3.995 4.044 3.976 4.039 855,943 +0.04(+1.10%)
Aug 08, 2017 4.015 4.034 3.985 3.995 672,306 -0.02(-0.48%)
Aug 07, 2017 4.044 4.058 3.976 4.015 813,553 -0.01(-0.36%)
Aug 04, 2017 4.034 4.102 4.000 4.029 1,009,724 +0.03(+0.85%)
Aug 03, 2017 4.044 4.049 3.985 3.995 561,148 -0.04(-1.08%)
Aug 02, 2017 4.049 4.049 4.005 4.039 474,256 +0.00(+0.00%)
Aug 01, 2017 4.019 4.066 3.985 4.039 551,963 +0.03(+0.73%)
Jul 31, 2017 4.010 4.044 3.985 4.010 1,038,710 +0.00(+0.00%)
Jul 28, 2017 4.044 4.058 3.995 4.010 478,459 -0.04(-0.96%)
Jul 27, 2017 4.005 4.063 4.000 4.049 462,983 +0.04(+1.09%)
Jul 26, 2017 4.015 4.024 3.985 4.005 532,674 +0.00(+0.12%)
Jul 25, 2017 4.073 4.078 3.981 4.000 882,024 -0.03(-0.84%)
Jul 24, 2017 4.063 4.131 4.019 4.034 1,054,454 -0.03(-0.84%)
Jul 21, 2017 4.039 4.078 4.029 4.068 525,767 +0.04(+1.09%)
Jul 20, 2017 4.049 4.058 4.015 4.024 377,333 -0.01(-0.36%)
Jul 19, 2017 3.990 4.058 3.976 4.039 479,969 +0.06(+1.47%)
Jul 18, 2017 4.019 4.024 3.966 3.981 501,178 -0.02(-0.49%)
Jul 17, 2017 4.010 4.024 3.990 4.000 348,652 +0.00(+0.00%)
Jul 14, 2017 4.010 4.010 3.976 4.000 316,619 +0.01(+0.24%)
Jul 13, 2017 4.053 4.058 3.976 3.990 264,900 -0.05(-1.20%)
Jul 12, 2017 3.995 4.044 3.971 4.039 859,525 +0.06(+1.59%)
Jul 11, 2017 3.956 4.000 3.947 3.976 937,280 +0.03(+0.86%)
Jul 10, 2017 3.976 4.010 3.942 3.942 431,731 -0.03(-0.86%)
Jul 07, 2017 4.049 4.053 3.947 3.976 649,186 -0.07(-1.68%)
Jul 06, 2017 4.088 4.088 4.039 4.044 372,177 -0.04(-1.07%)
Jul 05, 2017 4.088 4.102 4.053 4.088 567,296 +0.00(+0.00%)
Jul 03, 2017 4.068 4.097 4.058 4.088 181,577 +0.03(+0.84%)
Jun 30, 2017 4.097 4.122 4.039 4.053 302,249 -0.03(-0.71%)
Jun 29, 2017 4.112 4.122 4.039 4.083 1,003,850 -0.03(-0.71%)
Jun 28, 2017 4.112 4.131 4.085 4.112 658,387 +0.01(+0.24%)
Jun 27, 2017 4.088 4.156 4.078 4.102 1,027,822 +0.02(+0.60%)
Jun 26, 2017 4.088 4.097 4.053 4.078 511,188 -0.01(-0.24%)
Jun 23, 2017 4.053 4.092 4.029 4.088 493,014 +0.05(+1.33%)
Jun 22, 2017 4.044 4.073 4.010 4.034 438,647 +0.00(+0.00%)
Jun 21, 2017 4.063 4.117 4.029 4.034 410,840 -0.05(-1.19%)
Jun 20, 2017 4.097 4.107 4.049 4.083 327,198 -0.00(-0.12%)
Jun 19, 2017 4.083 4.126 4.063 4.088 441,188 +0.00(+0.00%)
Jun 16, 2017 4.063 4.109 4.034 4.088 716,692 +0.02(+0.60%)
Jun 15, 2017 4.053 4.063 4.010 4.063 515,702 +0.01(+0.36%)
Jun 14, 2017 4.068 4.107 4.022 4.049 710,437 -0.03(-0.83%)
Jun 13, 2017 4.131 4.131 4.073 4.083 835,175 -0.02(-0.59%)
Jun 12, 2017 4.131 4.151 4.078 4.107 905,374 -0.02(-0.47%)
Jun 09, 2017 4.083 4.173 4.053 4.126 1,252,700 +0.04(+0.95%)
Jun 08, 2017 4.034 4.102 4.005 4.088 759,111 +0.06(+1.57%)
Jun 07, 2017 3.961 4.029 3.956 4.024 709,267 +0.06(+1.60%)
Jun 06, 2017 3.966 3.976 3.942 3.961 1,097,205 -0.02(-0.61%)
Jun 05, 2017 4.044 4.044 3.978 3.985 987,979 -0.02(-0.61%)
Jun 02, 2017 3.995 4.053 3.981 4.010 1,379,760 +0.02(+0.61%)
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.