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, 2010 1.348 1.434 1.290 1.303 669,210 -0.04(-3.09%)
Apr 29, 2010 1.278 1.354 1.252 1.345 493,233 +0.07(+5.51%)
Apr 28, 2010 1.345 1.351 1.217 1.274 802,133 -0.05(-4.09%)
Apr 27, 2010 1.428 1.428 1.319 1.329 691,674 -0.11(-7.35%)
Apr 26, 2010 1.405 1.460 1.383 1.434 751,939 +0.04(+2.74%)
Apr 23, 2010 1.421 1.453 1.389 1.396 860,510 -0.02(-1.57%)
Apr 22, 2010 1.338 1.479 1.306 1.418 2,195,378 +0.15(+11.56%)
Apr 21, 2010 1.242 1.287 1.214 1.271 598,447 +0.02(+1.79%)
Apr 20, 2010 1.182 1.278 1.163 1.249 638,538 +0.06(+5.11%)
Apr 19, 2010 1.246 1.246 1.131 1.188 626,140 -0.04(-3.38%)
Apr 16, 2010 1.290 1.310 1.214 1.230 658,569 -0.08(-6.33%)
Apr 15, 2010 1.322 1.341 1.297 1.313 395,783 -0.03(-2.14%)
Apr 14, 2010 1.341 1.361 1.287 1.341 648,033 -0.01(-0.94%)
Apr 13, 2010 1.402 1.405 1.242 1.354 1,676,128 -0.05(-3.42%)
Apr 12, 2010 1.437 1.488 1.373 1.402 800,833 -0.00(-0.23%)
Apr 09, 2010 1.361 1.527 1.287 1.405 2,672,954 +0.04(+2.80%)
Apr 08, 2010 1.297 1.380 1.246 1.367 1,133,127 +0.09(+7.00%)
Apr 07, 2010 1.252 1.287 1.246 1.278 1,259,427 +0.03(+2.04%)
Apr 06, 2010 1.188 1.252 1.182 1.252 1,599,075 +0.11(+9.80%)
Apr 05, 2010 1.105 1.188 1.089 1.140 990,386 +0.04(+3.48%)
Apr 01, 2010 1.035 1.102 1.102 1.102 834,991 +0.07(+6.48%)
Mar 31, 2010 1.038 1.038 1.022 1.035 306,354 -0.01(-0.61%)
Mar 30, 2010 1.048 1.048 1.022 1.041 278,148 -0.00(-0.31%)
Mar 29, 2010 1.076 1.082 1.028 1.044 492,779 -0.01(-1.21%)
Mar 26, 2010 1.044 1.089 1.032 1.057 701,758 +0.01(+1.23%)
Mar 25, 2010 1.016 1.044 0.9806 1.044 972,418 +0.04(+3.48%)
Mar 24, 2010 0.9263 1.009 0.9263 1.009 1,779,974 +0.09(+9.35%)
Mar 23, 2010 0.8624 0.9486 0.8624 0.9230 657,817 +0.06(+7.43%)
Mar 22, 2010 0.8273 0.8816 0.8177 0.8592 579,130 +0.03(+3.07%)
Mar 19, 2010 0.9710 0.9742 0.8336 0.8336 1,811,098 -0.14(-14.14%)
Mar 18, 2010 0.9582 0.9997 0.9582 0.9710 467,504 +0.01(+1.33%)
Mar 17, 2010 0.9550 0.9710 0.9550 0.9582 239,072 -0.00(-0.33%)
Mar 16, 2010 0.9486 0.9678 0.9454 0.9614 288,821 +0.02(+1.69%)
Mar 15, 2010 0.9454 0.9544 0.9422 0.9454 344,046 -0.00(-0.34%)
Mar 12, 2010 0.9263 0.9518 0.9167 0.9486 506,983 +0.04(+3.85%)
Mar 11, 2010 0.9422 0.9422 0.9039 0.9135 362,183 -0.03(-3.38%)
Mar 10, 2010 0.9199 0.9454 0.9007 0.9454 550,327 +0.04(+4.59%)
Mar 09, 2010 0.8943 0.9103 0.8720 0.9039 679,649 -0.00(-0.35%)
Mar 08, 2010 0.7985 0.9071 0.7890 0.9071 1,051,863 +0.10(+11.81%)
Mar 05, 2010 0.7825 0.8241 0.7825 0.8113 461,383 +0.03(+3.67%)
Mar 04, 2010 0.7921 0.7985 0.7793 0.7825 278,264 -0.00(-0.41%)
Mar 03, 2010 0.7634 0.7889 0.7506 0.7857 517,512 +0.04(+4.68%)
Mar 02, 2010 0.7250 0.7602 0.7187 0.7506 424,339 +0.02(+2.17%)
Mar 01, 2010 0.7187 0.7442 0.7059 0.7346 645,172 +0.01(+0.88%)
Feb 26, 2010 0.7538 0.7634 0.6771 0.7282 1,389,620 -0.06(-7.69%)
Feb 25, 2010 0.7666 0.7889 0.7666 0.7889 411,938 +0.02(+2.92%)
Feb 24, 2010 0.7698 0.7975 0.7570 0.7666 206,888 -0.00(-0.41%)
Feb 23, 2010 0.8017 0.8017 0.7698 0.7698 81,554 -0.02(-2.82%)
Feb 22, 2010 0.7921 0.7985 0.7825 0.7921 158,181 +0.02(+2.06%)
Feb 19, 2010 0.7762 0.8049 0.7666 0.7762 497,284 -0.01(-1.62%)
Feb 18, 2010 0.7793 0.7889 0.7730 0.7889 342,362 +0.02(+2.07%)
Feb 17, 2010 0.7442 0.7762 0.7346 0.7730 487,194 +0.03(+3.86%)
Feb 16, 2010 0.7314 0.7570 0.7125 0.7442 272,150 +0.01(+1.30%)
Feb 12, 2010 0.7250 0.7346 0.7346 0.7346 68,565 +0.00(+0.00%)
Feb 11, 2010 0.7059 0.7346 0.6931 0.7346 314,735 +0.03(+4.07%)
Feb 10, 2010 0.7346 0.7346 0.6995 0.7059 208,879 -0.01(-1.78%)
Feb 09, 2010 0.6931 0.7250 0.6771 0.7187 142,875 +0.03(+3.69%)
Feb 08, 2010 0.6963 0.7091 0.6676 0.6931 110,361 +0.00(+0.00%)
Feb 05, 2010 0.6739 0.7091 0.6644 0.6931 298,333 +0.01(+1.40%)
Feb 04, 2010 0.7474 0.7570 0.6676 0.6835 360,116 -0.05(-7.36%)
Feb 03, 2010 0.6835 0.7570 0.6676 0.7378 848,378 +0.05(+7.94%)
Feb 02, 2010 0.6420 0.6931 0.6324 0.6835 476,104 +0.04(+6.47%)
Feb 01, 2010 0.6516 0.6516 0.6292 0.6420 254,965 +0.00(+0.50%)
Jan 29, 2010 0.6548 0.6644 0.6356 0.6388 363,667 -0.03(-4.27%)
Jan 28, 2010 0.6580 0.6675 0.6293 0.6673 374,722 +0.01(+1.91%)
Jan 27, 2010 0.6835 0.6907 0.6548 0.6548 241,126 -0.04(-5.53%)
Jan 26, 2010 0.7187 0.7250 0.6899 0.6931 151,851 -0.03(-3.55%)
Jan 25, 2010 0.7091 0.7410 0.6803 0.7187 277,654 +0.01(+0.90%)
Jan 22, 2010 0.7506 0.7506 0.7091 0.7123 270,315 -0.05(-6.69%)
Jan 21, 2010 0.7825 0.7825 0.7506 0.7634 303,355 -0.02(-2.05%)
Jan 20, 2010 0.7602 0.7825 0.7538 0.7793 263,956 +0.01(+0.83%)
Jan 19, 2010 0.7698 0.7793 0.7538 0.7730 355,273 -0.01(-0.82%)
Jan 15, 2010 0.7570 0.7793 0.7793 0.7793 207,573 +0.03(+3.83%)
Jan 14, 2010 0.7538 0.7602 0.7282 0.7506 320,906 -0.01(-1.26%)
Jan 13, 2010 0.7474 0.7730 0.7442 0.7602 610,836 +0.02(+2.59%)
Jan 12, 2010 0.7474 0.7474 0.7187 0.7410 549,209 -0.01(-1.28%)
Jan 11, 2010 0.7346 0.7602 0.7187 0.7506 420,707 +0.02(+2.17%)
Jan 08, 2010 0.7155 0.7634 0.7155 0.7346 596,653 +0.02(+2.22%)
Jan 07, 2010 0.7027 0.7474 0.6803 0.7187 1,066,769 +0.04(+5.14%)
Jan 06, 2010 0.6196 0.6963 0.6135 0.6835 1,250,339 +0.07(+11.46%)
Jan 05, 2010 0.6356 0.6356 0.5973 0.6133 133,824 -0.02(-2.54%)
Jan 04, 2010 0.6260 0.6388 0.6037 0.6292 278,621 -0.01(-1.01%)
Dec 31, 2009 0.6101 0.6356 0.6356 0.6356 1,237,928 +0.01(+2.05%)
Dec 30, 2009 0.6133 0.6260 0.6037 0.6228 266,636 +0.00(+0.00%)
Dec 29, 2009 0.6069 0.6260 0.5973 0.6228 477,917 +0.00(+0.00%)
Dec 28, 2009 0.6292 0.6292 0.6005 0.6228 491,383 -0.01(-1.02%)
Dec 24, 2009 0.6069 0.6292 0.5845 0.6292 362,440 +0.00(+0.00%)
Dec 23, 2009 0.5270 0.6292 0.5270 0.6292 1,063,253 +0.09(+17.26%)
Dec 22, 2009 0.5347 0.5558 0.5270 0.5366 314,369 +0.00(+0.00%)
Dec 21, 2009 0.5302 0.5430 0.5270 0.5366 339,221 +0.00(+0.00%)
Dec 18, 2009 0.5462 0.5558 0.5366 0.5366 229,671 -0.01(-2.33%)
Dec 17, 2009 0.5558 0.5558 0.5430 0.5494 287,888 -0.01(-2.27%)
Dec 16, 2009 0.5653 0.5685 0.5462 0.5622 232,842 +0.00(+0.00%)
Dec 15, 2009 0.5749 0.5750 0.5494 0.5622 249,883 -0.01(-2.22%)
Dec 14, 2009 0.5653 0.5813 0.5526 0.5749 195,144 +0.01(+1.69%)
Dec 11, 2009 0.5845 0.5909 0.5590 0.5653 373,751 -0.02(-3.80%)
Dec 10, 2009 0.6228 0.6228 0.5781 0.5877 381,610 -0.02(-3.67%)
Dec 09, 2009 0.5717 0.6133 0.5622 0.6101 1,062,689 +0.04(+7.91%)
Dec 08, 2009 0.5558 0.5941 0.5526 0.5653 428,941 +0.02(+2.91%)
Dec 07, 2009 0.5526 0.5653 0.5494 0.5494 231,380 +0.01(+1.18%)
Dec 04, 2009 0.5526 0.5653 0.5398 0.5430 96,557 -0.01(-2.30%)
Dec 03, 2009 0.5590 0.5749 0.5430 0.5558 358,551 -0.01(-1.69%)
Dec 02, 2009 0.5590 0.5701 0.5398 0.5653 621,756 +0.01(+1.72%)
Dec 01, 2009 0.5685 0.5813 0.5494 0.5558 440,325 -0.01(-2.25%)
Nov 30, 2009 0.5685 0.5756 0.5653 0.5685 118,971 +0.00(+0.00%)
Nov 27, 2009 0.5590 0.5749 0.5590 0.5685 133,620 -0.01(-1.11%)
Nov 25, 2009 0.6069 0.6069 0.5685 0.5749 153,012 -0.03(-4.76%)
Nov 24, 2009 0.5941 0.6037 0.5749 0.6037 224,846 +0.01(+1.61%)
Nov 23, 2009 0.5909 0.6037 0.5909 0.5941 791,281 +0.01(+1.09%)
Nov 20, 2009 0.5781 0.5877 0.5622 0.5877 152,699 +0.01(+1.10%)
Nov 19, 2009 0.5622 0.5877 0.5622 0.5813 148,670 +0.00(+0.55%)
Nov 18, 2009 0.5590 0.5845 0.5590 0.5781 313,649 +0.02(+2.84%)
Nov 17, 2009 0.6005 0.6036 0.5590 0.5622 734,137 -0.04(-6.88%)
Nov 16, 2009 0.6228 0.6548 0.5973 0.6037 349,738 -0.02(-2.58%)
Nov 13, 2009 0.6292 0.6676 0.6133 0.6196 212,216 +0.00(+0.00%)
Nov 12, 2009 0.6292 0.6292 0.6133 0.6196 122,440 -0.01(-1.52%)
Nov 11, 2009 0.6612 0.6612 0.6228 0.6292 247,432 -0.03(-4.83%)
Nov 10, 2009 0.6260 0.6612 0.6260 0.6612 500,653 +0.03(+4.55%)
Nov 09, 2009 0.5941 0.6388 0.5813 0.6324 422,880 +0.04(+6.45%)
Nov 06, 2009 0.6548 0.6548 0.5494 0.5941 1,036,970 -0.08(-11.85%)
Nov 05, 2009 0.6292 0.6739 0.6228 0.6739 425,745 +0.04(+5.50%)
Nov 04, 2009 0.6771 0.7187 0.6133 0.6388 455,666 -0.04(-5.66%)
Nov 03, 2009 0.6069 0.6771 0.5941 0.6771 228,024 +0.06(+10.42%)
Nov 02, 2009 0.6484 0.6640 0.6069 0.6133 155,166 -0.03(-4.00%)
Oct 30, 2009 0.6676 0.6771 0.6005 0.6388 330,167 -0.04(-5.66%)
Oct 29, 2009 0.5813 0.6931 0.5813 0.6771 640,460 +0.09(+15.22%)
Oct 28, 2009 0.6388 0.6771 0.5813 0.5877 524,641 -0.06(-8.91%)
Oct 27, 2009 0.7219 0.7442 0.6133 0.6452 655,391 -0.08(-11.40%)
Oct 26, 2009 0.7698 0.7762 0.7187 0.7282 606,985 -0.05(-6.56%)
Oct 23, 2009 0.7666 0.7985 0.7602 0.7793 394,424 -0.03(-3.94%)
Oct 22, 2009 0.7825 0.8240 0.7410 0.8113 511,627 +0.04(+4.53%)
Oct 21, 2009 0.8241 0.8274 0.7762 0.7762 389,693 -0.06(-7.25%)
Oct 20, 2009 0.8145 0.8400 0.8049 0.8368 428,096 -0.01(-1.13%)
Oct 19, 2009 0.8273 0.8624 0.8209 0.8464 358,416 +0.00(+0.38%)
Oct 16, 2009 0.8368 0.8528 0.8177 0.8432 466,439 -0.04(-4.69%)
Oct 15, 2009 0.8368 0.8848 0.8081 0.8848 835,022 +0.03(+3.75%)
Oct 14, 2009 0.8528 0.8528 0.7921 0.8528 1,039,863 -0.01(-0.74%)
Oct 13, 2009 0.8624 0.8624 0.8017 0.8592 925,628 -0.00(-0.37%)
Oct 12, 2009 0.8945 0.9103 0.8464 0.8624 390,799 -0.03(-3.57%)
Oct 09, 2009 0.8656 0.9486 0.8528 0.8943 1,023,200 +0.03(+3.32%)
Oct 08, 2009 0.8336 0.8816 0.8336 0.8656 508,931 +0.05(+5.86%)
Oct 07, 2009 0.8368 0.8464 0.8113 0.8177 368,942 -0.02(-2.66%)
Oct 06, 2009 0.8560 0.8944 0.8400 0.8400 508,978 -0.02(-1.87%)
Oct 05, 2009 0.8528 0.8720 0.8400 0.8560 432,733 -0.03(-2.90%)
Oct 02, 2009 0.8720 0.8943 0.8336 0.8816 709,814 -0.04(-4.50%)
Oct 01, 2009 0.8943 0.9231 0.8209 0.9231 914,467 +0.02(+1.76%)
Sep 30, 2009 0.9582 0.9582 0.8848 0.9071 623,491 -0.03(-3.07%)
Sep 29, 2009 0.9582 0.9902 0.9167 0.9359 444,007 -0.01(-0.68%)
Sep 28, 2009 0.8943 0.9774 0.8943 0.9422 742,794 +0.06(+6.50%)
Sep 25, 2009 0.8688 0.9422 0.8656 0.8848 1,280,892 -0.00(-0.36%)
Sep 24, 2009 1.016 1.016 0.8752 0.8879 2,353,689 -0.11(-11.46%)
Sep 23, 2009 1.025 1.150 0.9742 1.003 3,768,997 -0.03(-3.09%)
Sep 22, 2009 0.8336 1.038 0.8336 1.035 5,289,054 +0.22(+27.56%)
Sep 21, 2009 0.8720 0.8720 0.7921 0.8113 1,003,301 -0.05(-5.58%)
Sep 18, 2009 0.8496 0.8752 0.7570 0.8592 1,943,879 +0.01(+1.51%)
Sep 17, 2009 0.6771 0.8464 0.6771 0.8464 4,239,391 +0.21(+33.16%)
Sep 16, 2009 0.6707 0.6803 0.6356 0.6356 893,424 -0.02(-2.45%)
Sep 15, 2009 0.5909 0.6835 0.5909 0.6516 1,575,105 +0.05(+8.51%)
Sep 14, 2009 0.5941 0.6037 0.5909 0.6005 156,403 +0.00(+0.00%)
Sep 11, 2009 0.6069 0.6132 0.5813 0.6005 386,559 -0.01(-1.05%)
Sep 10, 2009 0.6069 0.6165 0.5973 0.6069 379,612 -0.00(-0.52%)
Sep 09, 2009 0.6005 0.6165 0.6005 0.6100 481,837 -0.00(-0.53%)
Sep 08, 2009 0.6069 0.6228 0.6069 0.6133 225,275 +0.01(+2.13%)
Sep 04, 2009 0.6228 0.6292 0.5877 0.6005 221,468 +0.00(+0.00%)
Sep 03, 2009 0.6005 0.6165 0.5877 0.6005 220,278 +0.02(+2.73%)
Sep 02, 2009 0.5941 0.5973 0.5749 0.5845 748,358 -0.02(-2.66%)
Sep 01, 2009 0.6260 0.6452 0.5941 0.6005 609,581 -0.02(-3.09%)
Aug 31, 2009 0.6580 0.6580 0.5909 0.6196 603,410 -0.04(-5.83%)
Aug 28, 2009 0.6484 0.7155 0.6388 0.6580 2,052,312 +0.03(+4.04%)
Aug 27, 2009 0.6229 0.6484 0.6069 0.6324 590,267 +0.00(+0.51%)
Aug 26, 2009 0.6452 0.6676 0.6069 0.6292 497,885 -0.02(-2.48%)
Aug 25, 2009 0.6069 0.6612 0.6005 0.6452 1,139,708 +0.04(+6.32%)
Aug 24, 2009 0.5749 0.6196 0.5749 0.6069 475,710 +0.03(+5.56%)
Aug 21, 2009 0.5845 0.6228 0.5653 0.5749 435,297 -0.02(-2.70%)
Aug 20, 2009 0.6005 0.6069 0.5813 0.5909 243,155 +0.00(+0.00%)
Aug 19, 2009 0.6165 0.6260 0.5877 0.5909 210,914 -0.04(-5.61%)
Aug 18, 2009 0.5781 0.6260 0.5781 0.6260 359,500 +0.03(+5.82%)
Aug 17, 2009 0.6005 0.6133 0.5749 0.5916 486,257 -0.03(-4.53%)
Aug 14, 2009 0.6707 0.6739 0.6196 0.6196 640,676 -0.05(-8.06%)
Aug 13, 2009 0.6739 0.6867 0.6644 0.6739 300,869 +0.00(+0.00%)
Aug 12, 2009 0.7027 0.7027 0.6739 0.6739 556,917 -0.03(-4.09%)
Aug 11, 2009 0.6644 0.7027 0.6165 0.7027 856,396 +0.04(+5.26%)
Aug 10, 2009 0.6356 0.7250 0.6325 0.6676 1,295,476 +0.01(+1.95%)
Aug 07, 2009 0.6771 0.6771 0.5813 0.6548 1,930,194 -0.01(-1.91%)
Aug 06, 2009 0.6771 0.7314 0.6196 0.6676 2,085,527 -0.01(-1.42%)
Aug 05, 2009 0.6165 0.6963 0.6069 0.6771 2,928,774 +0.09(+15.85%)
Aug 04, 2009 0.5685 0.6133 0.5494 0.5845 913,521 +0.02(+3.97%)
Aug 03, 2009 0.5909 0.5998 0.5558 0.5622 385,723 -0.02(-2.76%)
Jul 31, 2009 0.6069 0.6165 0.5749 0.5781 326,833 -0.02(-3.72%)
Jul 30, 2009 0.5749 0.6260 0.5749 0.6005 617,257 +0.03(+5.03%)
Jul 29, 2009 0.6101 0.6324 0.5590 0.5717 842,595 -0.06(-9.60%)
Jul 28, 2009 0.5749 0.6324 0.5749 0.6324 993,173 +0.06(+11.24%)
Jul 27, 2009 0.5270 0.5781 0.5206 0.5685 759,801 +0.04(+8.54%)
Jul 24, 2009 0.4887 0.5302 0.4855 0.5238 616,800 +0.02(+3.14%)
Jul 23, 2009 0.4951 0.5302 0.4926 0.5079 419,139 +0.01(+2.58%)
Jul 22, 2009 0.5015 0.5110 0.4951 0.4951 141,350 -0.01(-1.27%)
Jul 21, 2009 0.5110 0.5206 0.5015 0.5015 144,603 -0.01(-1.26%)
Jul 20, 2009 0.5494 0.5574 0.5079 0.5079 235,397 -0.04(-7.38%)
Jul 17, 2009 0.5238 0.5685 0.5238 0.5483 310,405 -0.00(-0.20%)
Jul 16, 2009 0.5015 0.5494 0.4983 0.5494 476,427 +0.05(+9.55%)
Jul 15, 2009 0.4983 0.5238 0.4855 0.5015 1,020,404 +0.00(+0.64%)
Jul 14, 2009 0.4791 0.5302 0.4791 0.4983 655,835 +0.01(+2.63%)
Jul 13, 2009 0.4858 0.4919 0.4855 0.4855 380,567 +0.01(+1.33%)
Jul 10, 2009 0.4791 0.4887 0.4791 0.4791 202,007 -0.01(-1.96%)
Jul 09, 2009 0.4855 0.5043 0.4823 0.4887 225,325 -0.00(-0.65%)
Jul 08, 2009 0.4983 0.5142 0.4823 0.4919 422,896 -0.02(-4.35%)
Jul 07, 2009 0.5142 0.5314 0.5015 0.5142 558,730 -0.02(-4.17%)
Jul 06, 2009 0.5653 0.5653 0.5270 0.5366 392,236 -0.02(-2.89%)
Jul 02, 2009 0.6101 0.6101 0.5430 0.5526 667,983 -0.06(-9.42%)
Jul 01, 2009 0.5749 0.6452 0.5622 0.6101 1,893,870 +0.05(+9.14%)
Jun 30, 2009 0.5494 0.5653 0.5206 0.5590 524,820 +0.02(+4.17%)
Jun 29, 2009 0.5526 0.5717 0.5174 0.5366 1,607,794 +0.00(+0.00%)
Jun 26, 2009 0.6452 0.6452 0.5270 0.5366 6,623,458 -0.11(-16.83%)
Jun 25, 2009 0.6037 0.6484 0.5781 0.6452 557,121 +0.08(+14.12%)
Jun 24, 2009 0.5973 0.6069 0.5590 0.5653 558,993 -0.01(-1.67%)
Jun 23, 2009 0.5653 0.6005 0.5653 0.5749 432,254 +0.00(+0.56%)
Jun 22, 2009 0.6388 0.6388 0.5590 0.5717 700,938 -0.07(-10.50%)
Jun 19, 2009 0.6420 0.6487 0.6292 0.6388 392,261 +0.01(+1.52%)
Jun 18, 2009 0.6548 0.6676 0.6292 0.6292 481,762 -0.03(-3.90%)
Jun 17, 2009 0.6427 0.6548 0.5909 0.6548 436,239 +0.01(+1.99%)
Jun 16, 2009 0.6228 0.6516 0.6005 0.6420 886,806 +0.00(+0.00%)
Jun 15, 2009 0.6867 0.6995 0.5781 0.6420 1,373,915 -0.08(-10.67%)
Jun 12, 2009 0.6612 0.7953 0.6580 0.7187 3,235,698 +0.06(+9.22%)
Jun 11, 2009 0.5206 0.6867 0.5083 0.6580 2,599,336 +0.14(+27.95%)
Jun 10, 2009 0.5430 0.5430 0.5110 0.5142 545,596 -0.02(-4.17%)
Jun 09, 2009 0.5622 0.5622 0.5270 0.5366 423,209 -0.01(-1.18%)
Jun 08, 2009 0.5558 0.5685 0.5270 0.5430 612,711 -0.01(-2.30%)
Jun 05, 2009 0.5749 0.5845 0.5526 0.5558 626,625 -0.01(-1.69%)
Jun 04, 2009 0.5110 0.5749 0.5110 0.5653 1,115,190 +0.04(+8.59%)
Jun 03, 2009 0.5430 0.5430 0.5174 0.5206 294,742 -0.02(-2.98%)
Jun 02, 2009 0.5462 0.5462 0.5206 0.5366 466,981 -0.01(-1.75%)
Jun 01, 2009 0.5110 0.5558 0.5110 0.5462 788,567 +0.05(+9.62%)
May 29, 2009 0.5877 0.6228 0.4983 0.4983 2,295,787 -0.08(-14.29%)
May 28, 2009 0.6005 0.6005 0.5590 0.5813 614,581 -0.00(-0.55%)
May 27, 2009 0.6005 0.6005 0.5717 0.5845 426,249 -0.02(-2.66%)
May 26, 2009 0.5717 0.6165 0.5590 0.6005 532,368 +0.02(+3.87%)
May 22, 2009 0.5813 0.6069 0.5590 0.5781 396,688 +0.00(+0.00%)
May 21, 2009 0.6165 0.6228 0.5590 0.5781 933,562 -0.05(-7.65%)
May 20, 2009 0.6324 0.7570 0.6133 0.6260 1,887,058 +0.01(+1.55%)
May 19, 2009 0.5973 0.6707 0.5813 0.6165 780,624 +0.00(+0.00%)
May 18, 2009 0.6356 0.6356 0.5526 0.6165 650,551 +0.06(+11.56%)
May 15, 2009 0.6196 0.6196 0.5430 0.5526 716,539 -0.05(-8.95%)
May 14, 2009 0.5558 0.6707 0.5270 0.6069 765,743 +0.04(+7.34%)
May 13, 2009 0.6803 0.6867 0.5558 0.5653 1,514,862 -0.13(-18.81%)
May 12, 2009 0.8209 0.8209 0.6867 0.6963 766,914 -0.10(-12.45%)
May 11, 2009 0.7634 0.8273 0.7027 0.7953 1,125,992 +0.03(+3.75%)
May 08, 2009 1.070 1.070 0.7091 0.7666 2,773,529 -0.22(-22.58%)
May 07, 2009 1.076 1.166 0.9422 0.9902 1,291,534 -0.03(-3.12%)
May 06, 2009 1.134 1.179 0.9582 1.022 1,424,600 -0.12(-10.36%)
May 05, 2009 1.287 1.294 0.9614 1.140 4,371,640 -0.12(-9.39%)
May 04, 2009 1.112 1.351 1.054 1.258 2,416,674 +0.22(+21.60%)
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.