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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2007 10.08 10.18 9.794 9.817 312,086 -0.27(-2.66%)
Apr 27, 2007 10.11 10.19 10.01 10.08 146,790 -0.03(-0.28%)
Apr 26, 2007 10.06 10.24 10.00 10.11 284,171 +0.04(+0.44%)
Apr 25, 2007 10.13 10.18 10.04 10.07 91,900 +0.01(+0.06%)
Apr 24, 2007 10.22 10.22 10.04 10.06 223,635 -0.14(-1.41%)
Apr 23, 2007 10.09 10.22 10.09 10.21 154,004 +0.05(+0.50%)
Apr 20, 2007 10.20 10.22 10.12 10.15 232,418 +0.08(+0.79%)
Apr 19, 2007 9.986 10.12 9.944 10.07 290,130 +0.06(+0.64%)
Apr 18, 2007 10.13 10.22 9.989 10.01 262,842 -0.12(-1.23%)
Apr 17, 2007 10.07 10.20 10.02 10.14 320,554 +0.17(+1.66%)
Apr 16, 2007 9.941 10.01 9.934 9.970 281,034 +0.09(+0.94%)
Apr 13, 2007 9.743 9.934 9.727 9.877 292,326 +0.13(+1.31%)
Apr 12, 2007 9.660 9.766 9.498 9.750 133,616 +0.05(+0.53%)
Apr 11, 2007 9.817 9.912 9.632 9.699 208,580 -0.09(-0.88%)
Apr 10, 2007 9.648 9.804 9.628 9.785 545,758 +0.16(+1.62%)
Apr 09, 2007 9.546 9.648 9.456 9.628 594,375 +0.08(+0.87%)
Apr 05, 2007 9.523 9.586 9.523 9.546 142,399 +0.04(+0.47%)
Apr 04, 2007 9.517 9.561 9.431 9.501 312,713 -0.05(-0.50%)
Apr 03, 2007 9.708 9.708 9.523 9.549 360,702 -0.09(-0.96%)
Apr 02, 2007 9.699 9.708 9.558 9.641 241,513 -0.06(-0.66%)
Mar 30, 2007 9.603 9.705 9.469 9.705 367,603 +0.12(+1.30%)
Mar 29, 2007 9.536 9.628 9.466 9.581 264,724 +0.07(+0.74%)
Mar 28, 2007 9.628 9.648 9.485 9.510 448,212 -0.18(-1.88%)
Mar 27, 2007 9.756 9.781 9.644 9.692 304,244 -0.06(-0.65%)
Mar 26, 2007 9.746 9.883 9.708 9.756 384,540 +0.02(+0.23%)
Mar 23, 2007 9.740 9.781 9.667 9.734 245,277 -0.04(-0.39%)
Mar 22, 2007 9.734 9.791 9.708 9.772 304,872 +0.04(+0.39%)
Mar 21, 2007 9.676 9.775 9.533 9.734 380,462 +0.08(+0.79%)
Mar 20, 2007 9.644 9.705 9.517 9.657 319,613 +0.13(+1.41%)
Mar 19, 2007 9.520 9.625 9.447 9.523 354,429 +0.07(+0.78%)
Mar 16, 2007 9.421 9.612 9.303 9.450 576,183 +0.03(+0.34%)
Mar 15, 2007 9.211 9.421 9.169 9.418 277,897 +0.22(+2.43%)
Mar 14, 2007 9.208 9.265 8.956 9.195 422,492 -0.07(-0.72%)
Mar 13, 2007 9.660 9.612 9.188 9.262 563,637 -0.40(-4.13%)
Mar 12, 2007 9.504 9.756 9.504 9.660 416,219 +0.09(+0.93%)
Mar 09, 2007 9.667 9.772 9.495 9.571 526,625 -0.08(-0.79%)
Mar 08, 2007 9.488 9.721 9.399 9.648 945,668 +0.27(+2.93%)
Mar 07, 2007 9.357 9.552 9.357 9.373 657,106 -0.01(-0.07%)
Mar 06, 2007 9.150 9.453 9.150 9.380 566,773 +0.45(+5.00%)
Mar 05, 2007 9.246 9.444 8.930 8.933 993,030 -0.55(-5.78%)
Mar 02, 2007 9.963 9.963 9.482 9.482 728,933 -0.29(-3.00%)
Mar 01, 2007 9.737 9.868 9.539 9.775 699,540 -0.04(-0.42%)
Feb 28, 2007 9.839 9.852 9.501 9.817 689,099 -0.07(-0.68%)
Feb 27, 2007 9.963 10.01 9.565 9.883 1,076,462 -0.38(-3.70%)
Feb 26, 2007 10.52 10.52 9.989 10.26 1,012,163 -0.29(-2.75%)
Feb 23, 2007 10.65 10.73 10.55 10.55 336,237 -0.21(-1.93%)
Feb 22, 2007 10.66 10.82 10.66 10.76 316,477 -0.03(-0.24%)
Feb 21, 2007 10.88 10.90 10.68 10.79 654,910 -0.06(-0.56%)
Feb 20, 2007 10.84 10.97 10.73 10.85 1,418,032 -0.01(-0.09%)
Feb 16, 2007 10.56 10.97 10.50 10.86 841,221 +0.30(+2.84%)
Feb 15, 2007 10.36 10.70 10.34 10.56 702,272 +0.23(+2.19%)
Feb 14, 2007 10.49 10.54 10.33 10.33 282,916 -0.20(-1.88%)
Feb 13, 2007 10.36 10.53 10.27 10.53 339,060 +0.20(+1.98%)
Feb 12, 2007 10.43 10.43 10.02 10.32 662,752 -0.05(-0.46%)
Feb 09, 2007 10.36 10.61 10.27 10.37 1,397,017 +0.08(+0.81%)
Feb 08, 2007 10.44 10.46 10.08 10.29 670,593 -0.18(-1.77%)
Feb 07, 2007 10.43 10.52 10.24 10.47 504,983 -0.03(-0.30%)
Feb 06, 2007 10.11 10.51 10.10 10.51 1,162,717 +0.41(+4.04%)
Feb 05, 2007 10.09 10.16 10.00 10.10 241,513 -0.04(-0.35%)
Feb 02, 2007 10.17 10.21 10.08 10.13 207,011 -0.02(-0.16%)
Feb 01, 2007 9.950 10.16 9.877 10.15 278,525 -0.03(-0.25%)
Jan 31, 2007 10.15 10.25 10.13 10.17 259,705 +0.04(+0.38%)
Jan 30, 2007 10.05 10.14 10.03 10.14 141,771 +0.08(+0.82%)
Jan 29, 2007 9.976 10.05 9.941 10.05 325,887 +0.11(+1.09%)
Jan 26, 2007 9.947 9.979 9.839 9.944 310,517 -0.00(-0.03%)
Jan 25, 2007 10.01 10.06 9.852 9.947 314,909 +0.00(+0.00%)
Jan 24, 2007 10.02 10.03 9.890 9.947 299,540 -0.04(-0.41%)
Jan 23, 2007 9.896 10.06 9.883 9.989 247,159 +0.09(+0.93%)
Jan 22, 2007 9.906 9.954 9.829 9.896 372,621 -0.04(-0.39%)
Jan 19, 2007 9.689 9.960 9.625 9.934 316,791 +0.21(+2.20%)
Jan 18, 2007 9.737 9.753 9.546 9.721 1,474,803 -0.01(-0.10%)
Jan 17, 2007 9.628 9.746 9.590 9.730 175,332 +0.04(+0.46%)
Jan 16, 2007 9.695 9.772 9.612 9.686 147,731 -0.01(-0.10%)
Jan 12, 2007 9.740 9.740 9.676 9.695 141,771 -0.03(-0.30%)
Jan 11, 2007 9.590 9.788 9.571 9.724 226,458 +0.18(+1.84%)
Jan 10, 2007 9.485 9.612 9.453 9.549 2,156,688 +0.00(+0.03%)
Jan 09, 2007 9.571 9.619 9.386 9.546 180,665 +0.01(+0.10%)
Jan 08, 2007 9.424 9.558 9.357 9.536 112,288 +0.11(+1.18%)
Jan 05, 2007 9.581 9.581 9.341 9.424 284,171 -0.20(-2.09%)
Jan 04, 2007 9.565 9.625 9.453 9.625 242,768 +0.10(+1.00%)
Jan 03, 2007 9.660 9.724 9.428 9.530 205,757 -0.06(-0.66%)
Dec 29, 2006 9.565 9.746 9.549 9.593 335,924 +0.04(+0.47%)
Dec 28, 2006 9.488 9.600 9.434 9.549 393,950 +0.07(+0.74%)
Dec 27, 2006 9.431 9.479 9.386 9.479 601,589 +0.04(+0.41%)
Dec 26, 2006 9.224 9.482 9.224 9.440 169,373 +0.22(+2.35%)
Dec 22, 2006 9.246 9.259 9.137 9.224 371,680 -0.04(-0.41%)
Dec 21, 2006 9.357 9.428 9.246 9.262 132,989 -0.06(-0.68%)
Dec 20, 2006 9.338 9.357 9.246 9.326 223,322 +0.02(+0.24%)
Dec 19, 2006 9.147 9.332 9.064 9.303 242,768 +0.15(+1.60%)
Dec 18, 2006 8.902 9.163 8.898 9.157 388,304 +0.23(+2.53%)
Dec 15, 2006 9.201 9.220 8.917 8.930 429,079 -0.28(-3.01%)
Dec 14, 2006 9.144 9.290 9.106 9.208 172,196 +0.06(+0.70%)
Dec 13, 2006 9.300 9.326 9.131 9.144 219,244 -0.08(-0.90%)
Dec 12, 2006 9.211 9.236 9.157 9.227 162,159 +0.03(+0.31%)
Dec 11, 2006 9.153 9.239 9.141 9.198 133,616 +0.06(+0.63%)
Dec 08, 2006 9.144 9.255 9.086 9.141 199,797 -0.04(-0.38%)
Dec 07, 2006 9.144 9.246 9.086 9.176 249,355 +0.01(+0.07%)
Dec 06, 2006 9.214 9.284 9.150 9.169 270,997 -0.10(-1.03%)
Dec 05, 2006 9.278 9.434 9.259 9.265 378,267 -0.04(-0.48%)
Dec 04, 2006 9.039 9.357 9.039 9.310 319,613 +0.31(+3.44%)
Dec 01, 2006 8.978 9.023 8.946 9.000 649,892 -0.00(-0.04%)
Nov 30, 2006 8.984 9.064 8.962 9.004 723,601 +0.02(+0.21%)
Nov 29, 2006 9.070 9.086 8.959 8.984 268,488 -0.02(-0.25%)
Nov 28, 2006 9.007 9.045 8.933 9.007 203,561 -0.08(-0.84%)
Nov 27, 2006 9.144 9.153 8.991 9.083 286,366 -0.07(-0.80%)
Nov 24, 2006 8.943 9.160 8.930 9.157 92,528 +0.18(+1.95%)
Nov 22, 2006 9.042 9.042 8.943 8.981 285,111 -0.02(-0.21%)
Nov 21, 2006 9.086 9.086 8.984 9.000 478,636 -0.07(-0.81%)
Nov 20, 2006 9.147 9.173 9.023 9.074 432,843 -0.08(-0.87%)
Nov 17, 2006 9.150 9.153 9.019 9.153 335,296 +0.08(+0.88%)
Nov 16, 2006 9.125 9.192 8.991 9.074 282,602 -0.05(-0.56%)
Nov 15, 2006 9.118 9.151 9.051 9.125 190,074 +0.01(+0.07%)
Nov 14, 2006 9.077 9.118 8.997 9.118 177,214 +0.06(+0.70%)
Nov 13, 2006 8.927 9.099 8.911 9.055 284,171 +0.13(+1.43%)
Nov 10, 2006 8.742 8.927 8.742 8.927 151,808 +0.17(+1.93%)
Nov 09, 2006 8.898 8.921 8.723 8.758 279,466 -0.16(-1.82%)
Nov 08, 2006 8.860 8.930 8.704 8.921 511,256 +0.03(+0.29%)
Nov 07, 2006 8.723 8.968 8.723 8.895 607,862 +0.22(+2.54%)
Nov 06, 2006 8.784 8.790 8.669 8.675 316,477 -0.30(-3.30%)
Nov 03, 2006 9.070 9.070 8.889 8.972 385,167 -0.05(-0.57%)
Nov 02, 2006 8.933 9.023 8.889 9.023 340,628 +0.10(+1.14%)
Nov 01, 2006 8.879 9.042 8.847 8.921 654,910 +0.06(+0.65%)
Oct 31, 2006 8.975 8.975 8.819 8.863 187,879 -0.03(-0.36%)
Oct 30, 2006 8.863 8.937 8.863 8.895 122,011 +0.06(+0.69%)
Oct 27, 2006 8.889 8.927 8.812 8.835 110,720 -0.05(-0.61%)
Oct 26, 2006 8.927 8.927 8.828 8.889 201,993 -0.01(-0.07%)
Oct 25, 2006 8.733 8.902 8.733 8.895 169,059 +0.16(+1.86%)
Oct 24, 2006 8.688 8.752 8.682 8.733 253,746 +0.04(+0.51%)
Oct 23, 2006 8.682 8.733 8.640 8.688 153,063 -0.02(-0.26%)
Oct 20, 2006 8.608 8.710 8.576 8.710 148,358 +0.14(+1.60%)
Oct 19, 2006 8.634 8.663 8.567 8.573 158,081 -0.09(-1.07%)
Oct 18, 2006 8.624 8.704 8.615 8.666 132,675 +0.07(+0.82%)
Oct 17, 2006 8.608 8.611 8.439 8.595 258,451 -0.07(-0.77%)
Oct 16, 2006 8.640 8.736 8.621 8.662 160,904 +0.05(+0.56%)
Oct 13, 2006 8.535 8.662 8.526 8.615 136,439 +0.06(+0.71%)
Oct 12, 2006 8.503 8.560 8.487 8.554 180,037 +0.09(+1.05%)
Oct 11, 2006 8.449 8.497 8.385 8.465 241,200 +0.01(+0.11%)
Oct 10, 2006 8.449 8.490 8.344 8.455 277,897 +0.01(+0.11%)
Oct 09, 2006 8.264 8.449 8.226 8.446 156,513 +0.16(+1.88%)
Oct 06, 2006 8.302 8.343 8.203 8.289 161,532 -0.01(-0.15%)
Oct 05, 2006 8.270 8.312 8.242 8.302 112,601 +0.04(+0.46%)
Oct 04, 2006 8.066 8.270 8.066 8.264 324,318 +0.17(+2.09%)
Oct 03, 2006 7.907 8.149 7.779 8.095 432,843 +0.09(+1.07%)
Oct 02, 2006 8.149 8.162 7.993 8.009 412,142 -0.14(-1.72%)
Sep 29, 2006 8.194 8.267 8.149 8.149 433,470 -0.03(-0.35%)
Sep 28, 2006 8.270 8.270 8.127 8.178 285,425 -0.08(-0.97%)
Sep 27, 2006 8.124 8.305 8.124 8.257 239,632 +0.11(+1.29%)
Sep 26, 2006 8.235 8.270 8.152 8.152 375,444 -0.07(-0.85%)
Sep 25, 2006 8.203 8.273 8.133 8.222 259,078 +0.02(+0.27%)
Sep 22, 2006 8.194 8.226 8.166 8.200 230,536 -0.02(-0.23%)
Sep 21, 2006 8.210 8.242 8.149 8.219 191,956 +0.01(+0.12%)
Sep 20, 2006 8.206 8.257 8.155 8.210 186,310 +0.05(+0.66%)
Sep 19, 2006 8.210 8.210 8.089 8.155 170,628 -0.07(-0.85%)
Sep 18, 2006 8.213 8.267 8.194 8.226 106,956 -0.02(-0.23%)
Sep 15, 2006 8.194 8.245 8.130 8.245 387,990 +0.05(+0.62%)
Sep 14, 2006 8.203 8.210 8.085 8.194 160,904 +0.01(+0.12%)
Sep 13, 2006 8.165 8.210 8.085 8.184 209,207 +0.04(+0.51%)
Sep 12, 2006 8.034 8.184 8.033 8.143 192,897 +0.13(+1.59%)
Sep 11, 2006 7.951 8.028 7.891 8.015 108,524 +0.06(+0.72%)
Sep 08, 2006 7.897 7.967 7.891 7.958 187,251 +0.05(+0.65%)
Sep 07, 2006 7.955 7.967 7.891 7.907 160,277 -0.05(-0.60%)
Sep 06, 2006 8.002 8.009 7.955 7.955 309,263 -0.11(-1.42%)
Sep 05, 2006 7.974 8.085 7.939 8.069 164,982 +0.08(+1.00%)
Sep 01, 2006 8.034 8.047 7.974 7.990 231,477 -0.03(-0.36%)
Aug 31, 2006 8.047 8.060 8.006 8.018 181,292 -0.03(-0.36%)
Aug 30, 2006 8.006 8.130 7.977 8.047 304,872 +0.05(+0.64%)
Aug 29, 2006 8.044 8.050 7.980 7.996 318,673 +0.03(+0.32%)
Aug 28, 2006 7.932 8.050 7.897 7.971 315,850 +0.00(+0.00%)
Aug 25, 2006 7.977 8.025 7.904 7.971 117,306 -0.01(-0.08%)
Aug 24, 2006 7.865 7.993 7.859 7.977 221,440 +0.10(+1.30%)
Aug 23, 2006 8.057 8.057 7.869 7.875 230,849 -0.18(-2.26%)
Aug 22, 2006 7.939 8.066 7.939 8.057 224,262 +0.07(+0.88%)
Aug 21, 2006 7.894 8.018 7.894 7.986 276,643 -0.04(-0.52%)
Aug 18, 2006 8.022 8.079 7.980 8.028 133,303 +0.04(+0.48%)
Aug 17, 2006 8.022 8.028 7.907 7.990 179,724 -0.03(-0.40%)
Aug 16, 2006 7.971 8.031 7.961 8.022 246,846 +0.10(+1.25%)
Aug 15, 2006 7.859 7.955 7.859 7.923 310,831 +0.15(+1.93%)
Aug 14, 2006 7.843 7.971 7.773 7.773 246,532 -0.01(-0.12%)
Aug 11, 2006 7.865 7.923 7.688 7.782 175,332 -0.11(-1.37%)
Aug 10, 2006 7.811 7.891 7.725 7.891 213,912 +0.04(+0.49%)
Aug 09, 2006 8.034 8.050 7.827 7.853 169,059 -0.14(-1.76%)
Aug 08, 2006 8.152 8.152 7.986 7.993 425,629 -0.17(-2.03%)
Aug 07, 2006 8.178 8.178 8.069 8.159 221,440 -0.00(-0.04%)
Aug 04, 2006 8.114 8.194 8.034 8.162 401,164 +0.17(+2.11%)
Aug 03, 2006 8.034 8.095 7.935 7.993 164,982 -0.26(-3.09%)
Aug 02, 2006 8.242 8.273 8.210 8.248 346,274 +0.05(+0.58%)
Aug 01, 2006 8.146 8.210 8.095 8.200 405,241 -0.02(-0.19%)
Jul 31, 2006 8.114 8.273 8.089 8.216 303,931 +0.08(+0.98%)
Jul 28, 2006 8.098 8.222 8.073 8.136 317,418 +0.09(+1.07%)
Jul 27, 2006 7.990 8.168 7.971 8.050 398,654 +0.06(+0.76%)
Jul 26, 2006 7.891 8.028 7.617 7.990 664,633 -0.21(-2.60%)
Jul 25, 2006 8.155 8.254 8.104 8.203 268,801 +0.04(+0.43%)
Jul 24, 2006 8.133 8.168 8.038 8.168 193,211 +0.09(+1.07%)
Jul 21, 2006 8.229 8.229 7.990 8.082 289,503 -0.13(-1.63%)
Jul 20, 2006 8.273 8.273 8.133 8.216 198,856 -0.06(-0.69%)
Jul 19, 2006 8.130 8.289 8.066 8.273 253,432 +0.11(+1.41%)
Jul 18, 2006 8.098 8.159 7.983 8.159 183,174 +0.09(+1.15%)
Jul 17, 2006 8.063 8.069 7.923 8.066 196,347 +0.08(+1.04%)
Jul 14, 2006 7.977 8.111 7.923 7.983 313,340 +0.01(+0.08%)
Jul 13, 2006 7.967 8.041 7.951 7.977 212,030 +0.01(+0.08%)
Jul 12, 2006 8.028 8.041 7.942 7.971 249,041 -0.04(-0.48%)
Jul 11, 2006 8.012 8.082 7.951 8.009 238,691 -0.01(-0.08%)
Jul 10, 2006 7.986 8.098 7.986 8.015 166,550 +0.00(+0.04%)
Jul 07, 2006 8.098 8.111 7.974 8.012 211,089 -0.08(-0.95%)
Jul 06, 2006 8.047 8.127 8.018 8.089 242,768 +0.06(+0.71%)
Jul 05, 2006 8.095 8.104 7.951 8.031 428,138 +0.02(+0.20%)
Jul 03, 2006 7.983 8.015 7.907 8.015 123,266 +0.03(+0.36%)
Jun 30, 2006 7.923 7.986 7.811 7.986 559,873 +0.10(+1.21%)
Jun 29, 2006 7.770 7.904 7.693 7.891 290,757 +0.15(+1.98%)
Jun 28, 2006 7.655 7.741 7.652 7.738 172,196 +0.07(+0.96%)
Jun 27, 2006 7.875 7.875 7.649 7.664 243,395 -0.17(-2.20%)
Jun 26, 2006 7.779 7.843 7.725 7.837 227,399 +0.09(+1.19%)
Jun 23, 2006 7.655 7.757 7.636 7.744 283,543 +0.10(+1.29%)
Jun 22, 2006 7.582 7.668 7.562 7.645 310,517 +0.06(+0.84%)
Jun 21, 2006 7.524 7.620 7.524 7.582 246,846 +0.05(+0.68%)
Jun 20, 2006 7.540 7.604 7.524 7.531 335,610 -0.01(-0.13%)
Jun 19, 2006 7.588 7.598 7.460 7.540 558,618 -0.05(-0.67%)
Jun 16, 2006 7.763 7.786 7.556 7.591 834,948 -0.16(-2.02%)
Jun 15, 2006 7.572 7.754 7.572 7.747 571,164 +0.18(+2.32%)
Jun 14, 2006 7.508 7.652 7.416 7.572 514,707 +0.06(+0.76%)
Jun 13, 2006 7.636 7.687 7.492 7.515 539,799 -0.14(-1.79%)
Jun 12, 2006 7.645 7.719 7.626 7.652 368,230 -0.00(-0.04%)
Jun 09, 2006 7.795 7.843 7.623 7.655 553,913 -0.11(-1.40%)
Jun 08, 2006 7.674 7.767 7.610 7.763 602,216 +0.06(+0.74%)
Jun 07, 2006 7.840 7.945 7.661 7.706 407,750 -0.10(-1.31%)
Jun 06, 2006 7.827 7.904 7.684 7.808 620,408 -0.02(-0.24%)
Jun 05, 2006 7.843 7.955 7.814 7.827 281,348 -0.02(-0.20%)
Jun 02, 2006 7.827 7.875 7.747 7.843 409,319 +0.05(+0.61%)
Jun 01, 2006 7.830 7.907 7.760 7.795 318,359 -0.00(-0.04%)
May 31, 2006 7.636 7.875 7.636 7.798 538,231 +0.18(+2.30%)
May 30, 2006 7.722 7.722 7.607 7.623 380,462 -0.13(-1.69%)
May 26, 2006 7.779 7.897 7.731 7.754 209,521 -0.01(-0.12%)
May 25, 2006 7.591 7.789 7.575 7.763 279,466 +0.19(+2.48%)
May 24, 2006 7.620 7.652 7.496 7.575 1,926,779 -0.06(-0.75%)
May 23, 2006 7.620 7.690 7.572 7.633 669,338 +0.06(+0.80%)
May 22, 2006 7.626 7.639 7.444 7.572 619,154 -0.05(-0.71%)
May 19, 2006 7.652 7.696 7.588 7.626 405,241 +0.01(+0.08%)
May 18, 2006 7.715 7.802 7.562 7.620 602,844 -0.08(-1.04%)
May 17, 2006 7.712 7.747 7.559 7.700 442,880 -0.08(-0.98%)
May 16, 2006 7.821 7.837 7.712 7.776 780,058 -0.04(-0.45%)
May 15, 2006 7.808 7.827 7.741 7.811 477,068 +0.00(+0.04%)
May 12, 2006 7.814 7.894 7.731 7.808 291,698 -0.02(-0.20%)
May 11, 2006 8.098 8.114 7.824 7.824 478,009 -0.25(-3.04%)
May 10, 2006 7.923 8.117 7.897 8.069 207,639 +0.18(+2.26%)
May 09, 2006 7.913 7.951 7.875 7.891 470,795 +0.03(+0.37%)
May 08, 2006 8.079 8.079 7.818 7.862 533,840 -0.22(-2.68%)
May 05, 2006 8.210 8.289 8.079 8.079 297,030 -0.01(-0.16%)
May 04, 2006 8.002 8.130 8.002 8.092 138,948 +0.12(+1.52%)
May 03, 2006 7.904 8.028 7.891 7.971 190,701 +0.06(+0.81%)
May 02, 2006 8.028 8.092 7.837 7.907 278,525 -0.12(-1.47%)
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.