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

Arbor Realty Trust (NY: ABR )

15.71 +0.21 (+1.32%)
Streaming Delayed Price Updated: 12:09 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 (%)
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%)
Feb 01, 2007 9.468 9.668 9.398 9.656 292,730 -0.02(-0.25%)
Jan 31, 2007 9.662 9.750 9.640 9.680 272,951 +0.04(+0.38%)
Jan 30, 2007 9.565 9.644 9.540 9.644 149,002 +0.08(+0.82%)
Jan 29, 2007 9.492 9.565 9.458 9.565 342,507 +0.10(+1.09%)
Jan 26, 2007 9.465 9.495 9.361 9.462 326,354 -0.00(-0.03%)
Jan 25, 2007 9.528 9.568 9.374 9.465 330,969 +0.00(+0.00%)
Jan 24, 2007 9.534 9.543 9.410 9.465 314,816 -0.04(-0.41%)
Jan 23, 2007 9.416 9.568 9.404 9.504 259,765 +0.09(+0.93%)
Jan 22, 2007 9.425 9.471 9.352 9.416 391,625 -0.04(-0.39%)
Jan 19, 2007 9.219 9.477 9.158 9.452 332,947 +0.20(+2.20%)
Jan 18, 2007 9.264 9.280 9.082 9.249 1,550,020 -0.01(-0.10%)
Jan 17, 2007 9.161 9.273 9.125 9.258 184,275 +0.04(+0.46%)
Jan 16, 2007 9.225 9.298 9.146 9.216 155,265 -0.01(-0.10%)
Jan 12, 2007 9.267 9.267 9.207 9.225 149,002 -0.03(-0.30%)
Jan 11, 2007 9.125 9.313 9.107 9.252 238,008 +0.17(+1.84%)
Jan 10, 2007 9.025 9.146 8.994 9.085 2,266,681 +0.00(+0.03%)
Jan 09, 2007 9.107 9.152 8.931 9.082 189,879 +0.01(+0.10%)
Jan 08, 2007 8.967 9.094 8.903 9.073 118,015 +0.11(+1.18%)
Jan 05, 2007 9.116 9.116 8.888 8.967 298,664 -0.19(-2.09%)
Jan 04, 2007 9.101 9.158 8.994 9.158 255,150 +0.09(+1.00%)
Jan 03, 2007 9.192 9.252 8.970 9.067 216,251 -0.06(-0.66%)
Dec 29, 2006 9.101 9.273 9.085 9.128 353,056 +0.04(+0.47%)
Dec 28, 2006 9.028 9.134 8.976 9.085 414,041 +0.07(+0.74%)
Dec 27, 2006 8.973 9.019 8.931 9.019 632,271 +0.04(+0.41%)
Dec 26, 2006 8.776 9.022 8.776 8.982 178,011 +0.21(+2.35%)
Dec 22, 2006 8.797 8.809 8.694 8.776 390,636 -0.04(-0.41%)
Dec 21, 2006 8.903 8.970 8.797 8.812 139,772 -0.06(-0.68%)
Dec 20, 2006 8.885 8.903 8.797 8.873 234,711 +0.02(+0.24%)
Dec 19, 2006 8.703 8.879 8.624 8.852 255,150 +0.14(+1.60%)
Dec 18, 2006 8.470 8.718 8.467 8.712 408,108 +0.22(+2.53%)
Dec 15, 2006 8.755 8.773 8.485 8.497 450,962 -0.26(-3.01%)
Dec 14, 2006 8.700 8.840 8.664 8.761 180,978 +0.06(+0.70%)
Dec 13, 2006 8.849 8.873 8.688 8.700 230,426 -0.08(-0.90%)
Dec 12, 2006 8.764 8.788 8.712 8.779 170,429 +0.03(+0.31%)
Dec 11, 2006 8.709 8.791 8.697 8.752 140,431 +0.05(+0.63%)
Dec 08, 2006 8.700 8.806 8.646 8.697 209,987 -0.03(-0.38%)
Dec 07, 2006 8.700 8.797 8.646 8.730 262,072 +0.01(+0.07%)
Dec 06, 2006 8.767 8.834 8.706 8.724 284,818 -0.09(-1.03%)
Dec 05, 2006 8.828 8.976 8.809 8.815 397,559 -0.04(-0.48%)
Dec 04, 2006 8.600 8.903 8.600 8.858 335,914 +0.29(+3.44%)
Dec 01, 2006 8.542 8.585 8.512 8.564 683,037 -0.00(-0.04%)
Nov 30, 2006 8.548 8.624 8.527 8.567 760,505 +0.02(+0.21%)
Nov 29, 2006 8.630 8.646 8.524 8.548 282,181 -0.02(-0.25%)
Nov 28, 2006 8.570 8.606 8.500 8.570 213,943 -0.07(-0.84%)
Nov 27, 2006 8.700 8.709 8.555 8.642 300,971 -0.07(-0.80%)
Nov 24, 2006 8.509 8.715 8.497 8.712 97,247 +0.17(+1.95%)
Nov 22, 2006 8.603 8.603 8.509 8.545 299,652 -0.02(-0.21%)
Nov 21, 2006 8.646 8.646 8.548 8.564 503,047 -0.07(-0.81%)
Nov 20, 2006 8.703 8.727 8.585 8.633 454,918 -0.08(-0.87%)
Nov 17, 2006 8.706 8.709 8.582 8.709 352,397 +0.08(+0.88%)
Nov 16, 2006 8.682 8.746 8.555 8.633 297,015 -0.05(-0.56%)
Nov 15, 2006 8.676 8.707 8.612 8.682 199,768 +0.01(+0.07%)
Nov 14, 2006 8.636 8.676 8.561 8.676 186,252 +0.06(+0.70%)
Nov 13, 2006 8.494 8.658 8.479 8.615 298,664 +0.12(+1.43%)
Nov 10, 2006 8.318 8.494 8.318 8.494 159,551 +0.16(+1.93%)
Nov 09, 2006 8.467 8.488 8.300 8.333 293,719 -0.15(-1.82%)
Nov 08, 2006 8.430 8.497 8.281 8.488 537,331 +0.02(+0.29%)
Nov 07, 2006 8.300 8.533 8.300 8.463 638,864 +0.21(+2.54%)
Nov 06, 2006 8.357 8.363 8.248 8.254 332,618 -0.28(-3.30%)
Nov 03, 2006 8.630 8.630 8.457 8.536 404,811 -0.05(-0.57%)
Nov 02, 2006 8.500 8.585 8.457 8.585 358,001 +0.10(+1.14%)
Nov 01, 2006 8.448 8.603 8.418 8.488 688,311 +0.05(+0.65%)
Oct 31, 2006 8.539 8.539 8.391 8.433 197,461 -0.03(-0.36%)
Oct 30, 2006 8.433 8.503 8.433 8.463 128,234 +0.06(+0.69%)
Oct 27, 2006 8.457 8.494 8.385 8.406 116,366 -0.05(-0.61%)
Oct 26, 2006 8.494 8.494 8.400 8.457 212,295 -0.01(-0.07%)
Oct 25, 2006 8.309 8.470 8.309 8.463 177,682 +0.15(+1.86%)
Oct 24, 2006 8.266 8.327 8.260 8.309 266,687 +0.04(+0.51%)
Oct 23, 2006 8.260 8.309 8.221 8.266 160,869 -0.02(-0.26%)
Oct 20, 2006 8.190 8.288 8.160 8.288 155,925 +0.13(+1.60%)
Oct 19, 2006 8.215 8.243 8.151 8.157 166,144 -0.09(-1.07%)
Oct 18, 2006 8.206 8.281 8.197 8.245 139,442 +0.07(+0.82%)
Oct 17, 2006 8.190 8.194 8.030 8.178 271,632 -0.06(-0.77%)
Oct 16, 2006 8.221 8.312 8.203 8.242 169,111 +0.05(+0.56%)
Oct 13, 2006 8.121 8.242 8.113 8.197 143,398 +0.06(+0.71%)
Oct 12, 2006 8.090 8.145 8.075 8.139 189,219 +0.08(+1.05%)
Oct 11, 2006 8.039 8.084 7.978 8.054 253,501 +0.01(+0.11%)
Oct 10, 2006 8.039 8.078 7.939 8.045 292,070 +0.01(+0.11%)
Oct 09, 2006 7.863 8.039 7.826 8.036 164,495 +0.15(+1.88%)
Oct 06, 2006 7.899 7.939 7.805 7.887 169,770 -0.01(-0.15%)
Oct 05, 2006 7.869 7.908 7.842 7.899 118,344 +0.04(+0.46%)
Oct 04, 2006 7.675 7.869 7.675 7.863 340,859 +0.16(+2.09%)
Oct 03, 2006 7.523 7.754 7.402 7.702 454,918 +0.08(+1.07%)
Oct 02, 2006 7.754 7.766 7.605 7.620 433,161 -0.13(-1.72%)
Sep 29, 2006 7.796 7.866 7.754 7.754 455,577 -0.03(-0.35%)
Sep 28, 2006 7.869 7.869 7.732 7.781 299,982 -0.08(-0.97%)
Sep 27, 2006 7.729 7.902 7.729 7.857 251,853 +0.10(+1.29%)
Sep 26, 2006 7.836 7.869 7.757 7.757 394,592 -0.07(-0.85%)
Sep 25, 2006 7.805 7.872 7.738 7.823 272,291 +0.02(+0.27%)
Sep 22, 2006 7.796 7.826 7.770 7.802 242,293 -0.02(-0.23%)
Sep 21, 2006 7.811 7.842 7.754 7.820 201,746 +0.01(+0.12%)
Sep 20, 2006 7.808 7.857 7.760 7.811 195,812 +0.05(+0.66%)
Sep 19, 2006 7.811 7.811 7.696 7.760 179,330 -0.07(-0.85%)
Sep 18, 2006 7.814 7.866 7.796 7.826 112,411 -0.02(-0.23%)
Sep 15, 2006 7.796 7.845 7.735 7.845 407,778 +0.05(+0.62%)
Sep 14, 2006 7.805 7.811 7.693 7.796 169,111 +0.01(+0.12%)
Sep 13, 2006 7.769 7.811 7.693 7.787 219,877 +0.04(+0.51%)
Sep 12, 2006 7.644 7.787 7.643 7.748 202,735 +0.12(+1.59%)
Sep 11, 2006 7.566 7.638 7.508 7.626 114,059 +0.05(+0.72%)
Sep 08, 2006 7.514 7.581 7.508 7.572 196,801 +0.05(+0.65%)
Sep 07, 2006 7.569 7.581 7.508 7.523 168,451 -0.05(-0.60%)
Sep 06, 2006 7.614 7.620 7.569 7.569 325,036 -0.11(-1.42%)
Sep 05, 2006 7.587 7.693 7.553 7.678 173,396 +0.08(+1.00%)
Sep 01, 2006 7.644 7.657 7.587 7.602 243,282 -0.03(-0.36%)
Aug 31, 2006 7.657 7.669 7.617 7.629 190,538 -0.03(-0.36%)
Aug 30, 2006 7.617 7.735 7.590 7.657 320,420 +0.05(+0.64%)
Aug 29, 2006 7.654 7.660 7.593 7.608 334,925 +0.02(+0.32%)
Aug 28, 2006 7.547 7.660 7.514 7.584 331,958 +0.00(+0.00%)
Aug 25, 2006 7.590 7.635 7.520 7.584 123,289 -0.01(-0.08%)
Aug 24, 2006 7.484 7.605 7.478 7.590 232,733 +0.10(+1.30%)
Aug 23, 2006 7.666 7.666 7.487 7.493 242,623 -0.17(-2.26%)
Aug 22, 2006 7.553 7.675 7.553 7.666 235,700 +0.07(+0.88%)
Aug 21, 2006 7.511 7.629 7.511 7.599 290,752 -0.04(-0.52%)
Aug 18, 2006 7.632 7.687 7.593 7.638 140,101 +0.04(+0.48%)
Aug 17, 2006 7.632 7.638 7.523 7.602 188,890 -0.03(-0.40%)
Aug 16, 2006 7.584 7.641 7.575 7.632 259,435 +0.09(+1.25%)
Aug 15, 2006 7.478 7.569 7.478 7.538 326,684 +0.14(+1.93%)
Aug 14, 2006 7.462 7.584 7.396 7.396 259,105 -0.01(-0.12%)
Aug 11, 2006 7.484 7.538 7.315 7.405 184,275 -0.10(-1.37%)
Aug 10, 2006 7.432 7.508 7.350 7.508 224,822 +0.04(+0.49%)
Aug 09, 2006 7.644 7.660 7.447 7.472 177,682 -0.13(-1.76%)
Aug 08, 2006 7.757 7.757 7.599 7.605 447,336 -0.16(-2.03%)
Aug 07, 2006 7.781 7.781 7.678 7.763 232,733 -0.00(-0.04%)
Aug 04, 2006 7.720 7.796 7.644 7.766 421,623 +0.16(+2.11%)
Aug 03, 2006 7.644 7.702 7.550 7.605 173,396 -0.24(-3.09%)
Aug 02, 2006 7.842 7.872 7.811 7.848 363,934 +0.05(+0.58%)
Aug 01, 2006 7.751 7.811 7.702 7.802 425,909 -0.02(-0.19%)
Jul 31, 2006 7.720 7.872 7.696 7.817 319,432 +0.08(+0.98%)
Jul 28, 2006 7.705 7.823 7.681 7.742 333,607 +0.08(+1.07%)
Jul 27, 2006 7.602 7.772 7.584 7.660 418,986 +0.06(+0.76%)
Jul 26, 2006 7.508 7.638 7.247 7.602 698,530 -0.20(-2.60%)
Jul 25, 2006 7.760 7.854 7.711 7.805 282,511 +0.03(+0.43%)
Jul 24, 2006 7.738 7.772 7.647 7.772 203,065 +0.08(+1.07%)
Jul 21, 2006 7.829 7.829 7.602 7.690 304,268 -0.13(-1.63%)
Jul 20, 2006 7.872 7.872 7.738 7.817 208,998 -0.05(-0.69%)
Jul 19, 2006 7.735 7.887 7.675 7.872 266,358 +0.11(+1.41%)
Jul 18, 2006 7.705 7.763 7.596 7.763 192,516 +0.09(+1.15%)
Jul 17, 2006 7.672 7.678 7.538 7.675 206,361 +0.08(+1.04%)
Jul 14, 2006 7.590 7.717 7.538 7.596 329,321 +0.01(+0.08%)
Jul 13, 2006 7.581 7.651 7.566 7.590 222,844 +0.01(+0.08%)
Jul 12, 2006 7.638 7.651 7.556 7.584 261,743 -0.04(-0.48%)
Jul 11, 2006 7.623 7.690 7.566 7.620 250,864 -0.01(-0.08%)
Jul 10, 2006 7.599 7.705 7.599 7.626 175,044 +0.00(+0.04%)
Jul 07, 2006 7.705 7.717 7.587 7.623 221,855 -0.07(-0.95%)
Jul 06, 2006 7.657 7.732 7.629 7.696 255,150 +0.05(+0.71%)
Jul 05, 2006 7.702 7.711 7.566 7.641 449,973 +0.02(+0.20%)
Jul 03, 2006 7.596 7.626 7.523 7.626 129,552 +0.03(+0.36%)
Jun 30, 2006 7.538 7.599 7.432 7.599 588,427 +0.09(+1.21%)
Jun 29, 2006 7.393 7.520 7.320 7.508 305,586 +0.15(+1.98%)
Jun 28, 2006 7.283 7.365 7.280 7.362 180,978 +0.07(+0.96%)
Jun 27, 2006 7.493 7.493 7.277 7.293 255,809 -0.16(-2.20%)
Jun 26, 2006 7.402 7.462 7.350 7.456 238,997 +0.09(+1.19%)
Jun 23, 2006 7.283 7.381 7.265 7.368 298,004 +0.09(+1.29%)
Jun 22, 2006 7.214 7.296 7.195 7.274 326,354 +0.06(+0.84%)
Jun 21, 2006 7.159 7.250 7.159 7.214 259,435 +0.05(+0.68%)
Jun 20, 2006 7.174 7.235 7.159 7.165 352,726 -0.01(-0.13%)
Jun 19, 2006 7.220 7.229 7.098 7.174 587,108 -0.05(-0.67%)
Jun 16, 2006 7.387 7.408 7.189 7.223 877,531 -0.15(-2.02%)
Jun 15, 2006 7.205 7.377 7.205 7.371 600,294 +0.17(+2.32%)
Jun 14, 2006 7.144 7.280 7.056 7.205 540,957 +0.05(+0.76%)
Jun 13, 2006 7.265 7.314 7.129 7.150 567,329 -0.13(-1.79%)
Jun 12, 2006 7.274 7.344 7.256 7.280 387,010 -0.00(-0.04%)
Jun 09, 2006 7.417 7.462 7.253 7.283 582,164 -0.10(-1.40%)
Jun 08, 2006 7.302 7.390 7.241 7.387 632,930 +0.05(+0.74%)
Jun 07, 2006 7.459 7.559 7.290 7.332 428,546 -0.10(-1.31%)
Jun 06, 2006 7.447 7.520 7.311 7.429 652,050 -0.02(-0.24%)
Jun 05, 2006 7.462 7.569 7.435 7.447 295,697 -0.02(-0.20%)
Jun 02, 2006 7.447 7.493 7.371 7.462 430,194 +0.05(+0.61%)
Jun 01, 2006 7.450 7.523 7.384 7.417 334,595 -0.00(-0.04%)
May 31, 2006 7.265 7.493 7.265 7.420 565,681 +0.17(+2.30%)
May 30, 2006 7.347 7.347 7.238 7.253 399,866 -0.12(-1.69%)
May 26, 2006 7.402 7.514 7.356 7.377 220,207 -0.01(-0.12%)
May 25, 2006 7.223 7.411 7.208 7.387 293,719 +0.18(+2.48%)
May 24, 2006 7.250 7.280 7.132 7.208 2,025,047 -0.05(-0.75%)
May 23, 2006 7.250 7.317 7.205 7.262 703,475 +0.06(+0.80%)
May 22, 2006 7.256 7.268 7.083 7.205 650,731 -0.05(-0.71%)
May 19, 2006 7.280 7.323 7.220 7.256 425,909 +0.01(+0.08%)
May 18, 2006 7.341 7.423 7.195 7.250 633,589 -0.08(-1.04%)
May 17, 2006 7.338 7.371 7.192 7.326 465,467 -0.07(-0.98%)
May 16, 2006 7.441 7.456 7.338 7.399 819,842 -0.03(-0.45%)
May 15, 2006 7.429 7.447 7.365 7.432 501,399 +0.00(+0.04%)
May 12, 2006 7.435 7.511 7.356 7.429 306,575 -0.02(-0.20%)
May 11, 2006 7.705 7.720 7.444 7.444 502,388 -0.23(-3.04%)
May 10, 2006 7.538 7.723 7.514 7.678 218,229 +0.17(+2.26%)
May 09, 2006 7.529 7.566 7.493 7.508 494,806 +0.03(+0.37%)
May 08, 2006 7.687 7.687 7.438 7.481 561,066 -0.21(-2.68%)
May 05, 2006 7.811 7.887 7.687 7.687 312,179 -0.01(-0.16%)
May 04, 2006 7.614 7.735 7.614 7.699 146,035 +0.12(+1.52%)
May 03, 2006 7.520 7.638 7.508 7.584 200,427 +0.06(+0.81%)
May 02, 2006 7.638 7.699 7.456 7.523 292,730 -0.11(-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.