Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arbor Realty Trust
(NY:
ABR
)
13.52
-0.60 (-4.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
0.8576
0.9724
0.8353
0.8959
1,890,794
+0.09(+10.63%)
Apr 29, 2009
0.6217
0.8544
0.6217
0.8098
1,957,056
+0.20(+33.68%)
Apr 28, 2009
0.5197
0.6058
0.4942
0.6058
1,101,460
+0.08(+14.46%)
Apr 27, 2009
0.4719
0.5866
0.4719
0.5292
1,087,992
+0.06(+12.16%)
Apr 24, 2009
0.4304
0.5388
0.4304
0.4719
1,166,970
+0.04(+9.63%)
Apr 23, 2009
0.4272
0.4368
0.4177
0.4304
324,861
+0.00(+0.75%)
Apr 22, 2009
0.3985
0.4336
0.3985
0.4272
296,710
+0.01(+2.29%)
Apr 21, 2009
0.4464
0.4464
0.3953
0.4177
459,770
-0.02(-3.68%)
Apr 20, 2009
0.4017
0.4336
0.4017
0.4336
715,405
+0.02(+3.82%)
Apr 17, 2009
0.3730
0.4208
0.3539
0.4177
1,226,141
+0.04(+10.08%)
Apr 16, 2009
0.4017
0.4049
0.3507
0.3794
653,762
-0.00(-0.83%)
Apr 15, 2009
0.4081
0.4081
0.3603
0.3826
445,066
+0.01(+3.45%)
Apr 14, 2009
0.3284
0.4304
0.3284
0.3698
2,060,443
+0.04(+12.62%)
Apr 13, 2009
0.3000
0.3380
0.3000
0.3284
968,756
+0.01(+3.00%)
Apr 09, 2009
0.2678
0.3188
0.2646
0.3188
673,569
+0.06(+23.46%)
Apr 08, 2009
0.2551
0.2838
0.2519
0.2582
377,113
+0.01(+3.85%)
Apr 07, 2009
0.2710
0.2710
0.2487
0.2487
542,992
-0.01(-2.50%)
Apr 06, 2009
0.2869
0.2869
0.2519
0.2551
616,594
-0.03(-9.09%)
Apr 03, 2009
0.2710
0.2869
0.2519
0.2806
362,440
+0.01(+4.76%)
Apr 02, 2009
0.2487
0.2678
0.2391
0.2678
809,639
+0.04(+15.07%)
Apr 01, 2009
0.2551
0.2551
0.2200
0.2327
556,686
+0.00(+1.39%)
Mar 31, 2009
0.2455
0.2614
0.2232
0.2296
843,482
-0.01(-4.00%)
Mar 30, 2009
0.2869
0.3061
0.2391
0.2391
699,807
-0.10(-29.25%)
Mar 26, 2009
0.3666
0.3730
0.3188
0.3380
684,394
-0.01(-3.64%)
Mar 25, 2009
0.3666
0.3826
0.3284
0.3507
466,793
-0.00(-0.90%)
Mar 24, 2009
0.3826
0.3826
0.3507
0.3539
264,658
-0.01(-3.48%)
Mar 23, 2009
0.3666
0.3762
0.3539
0.3666
475,374
+0.04(+13.86%)
Mar 20, 2009
0.3826
0.4368
0.3220
0.3220
1,309,297
-0.03(-9.01%)
Mar 19, 2009
0.3762
0.3858
0.3348
0.3539
316,715
+0.00(+0.00%)
Mar 18, 2009
0.3156
0.3539
0.3061
0.3539
559,217
+0.04(+12.12%)
Mar 17, 2009
0.3380
0.3443
0.2997
0.3156
336,127
-0.03(-7.48%)
Mar 16, 2009
0.4145
0.4304
0.3348
0.3411
492,553
-0.05(-12.29%)
Mar 13, 2009
0.3666
0.4426
0.3666
0.3890
0
+0.03(+7.96%)
Mar 12, 2009
0.2519
0.3635
0.2487
0.3603
693,189
+0.09(+34.52%)
Mar 11, 2009
0.2232
0.2774
0.2072
0.2678
344,251
+0.05(+23.53%)
Mar 10, 2009
0.1945
0.2391
0.1945
0.2168
256,014
+0.02(+9.68%)
Mar 09, 2009
0.1849
0.2040
0.1849
0.1977
389,991
-0.01(-4.62%)
Mar 06, 2009
0.2136
0.2136
0.1913
0.2072
0
+0.01(+4.48%)
Mar 05, 2009
0.2551
0.2551
0.1945
0.1983
264,065
-0.02(-9.84%)
Mar 04, 2009
0.2168
0.2264
0.2104
0.2200
717,240
+0.04(+18.97%)
Mar 02, 2009
0.1913
0.1961
0.1785
0.1849
427,815
+0.00(+0.00%)
Feb 27, 2009
0.2104
0.2359
0.1849
0.1849
0
-0.03(-14.71%)
Feb 26, 2009
0.2455
0.2519
0.2168
0.2168
806,004
-0.02(-9.33%)
Feb 25, 2009
0.2742
0.2742
0.2264
0.2391
921,504
-0.04(-13.79%)
Feb 24, 2009
0.2742
0.2786
0.2614
0.2774
935,214
+0.00(+0.00%)
Feb 23, 2009
0.2997
0.3156
0.2774
0.2774
569,057
-0.01(-2.25%)
Feb 20, 2009
0.3029
0.3127
0.2710
0.2838
806,910
-0.02(-6.32%)
Feb 19, 2009
0.3985
0.3985
0.2710
0.3029
2,377,733
-0.10(-24.00%)
Feb 18, 2009
0.4655
0.5037
0.3985
0.3985
403,046
-0.05(-11.97%)
Feb 17, 2009
0.4782
0.4782
0.4527
0.4527
369,873
-0.03(-5.96%)
Feb 13, 2009
0.4942
0.5261
0.4782
0.4814
217,318
-0.01(-1.95%)
Feb 12, 2009
0.4750
0.4942
0.4750
0.4910
184,036
+0.01(+1.32%)
Feb 11, 2009
0.5006
0.5165
0.4782
0.4846
255,976
-0.01(-1.30%)
Feb 10, 2009
0.5579
0.5739
0.4814
0.4910
494,034
-0.06(-10.98%)
Feb 09, 2009
0.5165
0.5516
0.5069
0.5516
345,951
+0.05(+9.49%)
Feb 06, 2009
0.4782
0.5420
0.4719
0.5037
460,219
+0.02(+4.64%)
Feb 05, 2009
0.5133
0.5133
0.4687
0.4814
373,722
-0.04(-7.36%)
Feb 04, 2009
0.5994
0.5994
0.5037
0.5197
444,147
-0.07(-11.89%)
Feb 03, 2009
0.5579
0.5898
0.5133
0.5898
480,848
+0.04(+6.32%)
Feb 02, 2009
0.5930
0.5962
0.5420
0.5548
362,794
-0.01(-2.25%)
Jan 30, 2009
0.6376
0.6727
0.5643
0.5675
0
-0.08(-12.32%)
Jan 29, 2009
0.6408
0.6982
0.6089
0.6472
508,791
+0.00(+0.50%)
Jan 28, 2009
0.5866
0.6472
0.5866
0.6440
796,895
+0.04(+6.88%)
Jan 27, 2009
0.7365
0.7365
0.5771
0.6026
1,234,760
-0.11(-15.63%)
Jan 26, 2009
0.6855
0.8289
0.6855
0.7142
367,079
+0.03(+4.19%)
Jan 23, 2009
0.7046
0.7046
0.6759
0.6855
349,511
-0.03(-4.02%)
Jan 22, 2009
0.7460
0.7492
0.7046
0.7142
200,657
-0.05(-6.67%)
Jan 21, 2009
0.7588
0.7971
0.6887
0.7652
515,516
+0.01(+0.84%)
Jan 20, 2009
0.9086
0.9086
0.7588
0.7588
369,111
-0.09(-10.53%)
Jan 16, 2009
0.9788
0.9852
0.8353
0.8481
451,966
-0.09(-9.83%)
Jan 15, 2009
0.8768
1.052
0.8513
0.9405
932,516
+0.06(+6.50%)
Jan 14, 2009
0.9246
0.9310
0.8736
0.8831
441,283
-0.03(-3.48%)
Jan 13, 2009
0.8736
0.9246
0.8736
0.9150
154,619
+0.04(+4.36%)
Jan 12, 2009
0.9214
0.9622
0.8736
0.8768
492,356
-0.04(-4.18%)
Jan 09, 2009
0.9628
1.007
0.9055
0.9150
355,254
-0.04(-4.65%)
Jan 08, 2009
0.9501
0.9628
0.8927
0.9597
465,595
+0.00(+0.00%)
Jan 07, 2009
1.049
1.052
0.9373
0.9597
727,506
-0.11(-10.42%)
Jan 06, 2009
1.116
1.116
1.027
1.071
576,239
-0.02(-1.75%)
Jan 05, 2009
0.9915
1.109
0.9915
1.090
824,026
+0.08(+7.89%)
Jan 02, 2009
0.9565
1.036
0.9278
1.011
0
+0.07(+7.46%)
Jan 01, 2009
0.8449
0.9565
0.7971
0.9405
0
+0.00(+0.00%)
Dec 31, 2008
0.8449
0.9565
0.7971
0.9405
873,204
+0.09(+10.49%)
Dec 30, 2008
0.8034
0.8895
0.7843
0.8513
599,845
+0.07(+8.98%)
Dec 29, 2008
0.9373
0.9405
0.7524
0.7811
898,134
-0.16(-17.23%)
Dec 26, 2008
1.004
1.020
0.9086
0.9437
377,953
-0.06(-6.03%)
Dec 24, 2008
1.049
1.052
0.9947
1.004
211,004
+0.00(+0.32%)
Dec 23, 2008
1.027
1.027
0.9724
1.001
435,982
+0.01(+0.64%)
Dec 22, 2008
1.014
1.036
0.9565
0.9947
574,834
+0.03(+2.97%)
Dec 19, 2008
0.8481
1.014
0.8481
0.9660
945,966
+0.10(+11.40%)
Dec 18, 2008
0.8544
0.9246
0.8130
0.8672
504,256
+0.00(+0.00%)
Dec 17, 2008
0.8831
0.9405
0.7971
0.8672
660,851
-0.00(-0.37%)
Dec 16, 2008
0.7652
0.8921
0.7588
0.8704
541,050
+0.11(+15.19%)
Dec 15, 2008
0.7779
0.8096
0.7237
0.7556
389,756
-0.03(-4.05%)
Dec 12, 2008
0.7174
0.7875
0.7174
0.7875
358,005
+0.07(+9.78%)
Dec 11, 2008
0.7907
0.8353
0.7174
0.7174
432,673
-0.09(-10.71%)
Dec 10, 2008
0.8289
0.8481
0.7588
0.8034
469,468
-0.01(-0.79%)
Dec 09, 2008
0.8608
0.8768
0.7811
0.8098
452,073
-0.04(-5.22%)
Dec 08, 2008
0.8481
0.8608
0.8130
0.8544
543,604
+0.06(+7.20%)
Dec 05, 2008
0.8513
0.8704
0.7110
0.7971
617,077
-0.05(-6.37%)
Dec 04, 2008
0.9086
0.9565
0.8481
0.8513
377,658
-0.07(-7.61%)
Dec 03, 2008
0.8608
0.9756
0.8168
0.9214
434,797
+0.05(+5.86%)
Dec 02, 2008
0.8034
0.9150
0.7684
0.8704
535,188
+0.12(+15.68%)
Dec 01, 2008
0.8895
0.8895
0.7492
0.7524
664,831
-0.12(-13.55%)
Nov 28, 2008
0.8449
0.8927
0.7779
0.8704
461,313
+0.08(+9.64%)
Nov 26, 2008
0.7811
0.8257
0.6855
0.7939
948,174
-0.05(-6.04%)
Nov 25, 2008
0.6185
0.8449
0.6058
0.8449
935,208
+0.23(+36.60%)
Nov 24, 2008
0.6058
0.6504
0.5771
0.6185
712,792
+0.03(+4.30%)
Nov 21, 2008
0.6026
0.6855
0.5643
0.5930
1,020,638
-0.11(-15.45%)
Nov 20, 2008
0.8704
0.9086
0.5771
0.7014
2,123,328
-0.20(-22.54%)
Nov 19, 2008
1.180
1.183
0.7747
0.9055
1,761,744
-0.36(-28.46%)
Nov 18, 2008
1.154
1.266
1.036
1.266
1,180,909
+0.12(+10.28%)
Nov 17, 2008
1.212
1.320
1.116
1.148
492,315
-0.10(-7.69%)
Nov 14, 2008
1.352
1.352
1.170
1.243
732,025
-0.16(-11.16%)
Nov 13, 2008
1.307
1.400
1.036
1.400
1,345,135
+0.08(+5.78%)
Nov 12, 2008
1.263
1.336
1.103
1.323
1,467,721
-0.02(-1.19%)
Nov 11, 2008
1.371
1.396
1.275
1.339
1,355,012
+0.03(+2.19%)
Nov 10, 2008
1.435
1.562
1.307
1.310
916,253
-0.09(-6.59%)
Nov 07, 2008
1.403
1.578
1.381
1.403
909,017
-0.01(-0.90%)
Nov 06, 2008
1.575
1.578
1.403
1.416
690,444
-0.10(-6.72%)
Nov 05, 2008
1.610
1.706
1.444
1.518
1,137,857
-0.04(-2.86%)
Nov 04, 2008
1.556
1.562
1.355
1.562
2,053,380
+0.12(+8.65%)
Nov 03, 2008
1.282
1.833
1.212
1.438
3,162,782
+0.29(+25.28%)
Oct 31, 2008
1.090
1.196
1.084
1.148
2,230,237
+0.04(+3.75%)
Oct 30, 2008
1.119
1.215
1.074
1.106
1,316,433
+0.03(+2.36%)
Oct 29, 2008
1.285
1.291
1.011
1.081
2,131,790
-0.19(-15.04%)
Oct 28, 2008
1.243
1.336
0.9150
1.272
2,176,119
+0.04(+3.64%)
Oct 27, 2008
1.355
1.412
1.227
1.227
578,535
-0.12(-8.77%)
Oct 24, 2008
1.310
1.400
1.275
1.345
646,837
-0.07(-4.74%)
Oct 23, 2008
1.518
1.540
1.307
1.412
2,274,923
-0.09(-5.94%)
Oct 22, 2008
1.553
1.585
1.498
1.502
382,840
-0.09(-5.61%)
Oct 21, 2008
1.658
1.690
1.562
1.591
525,666
-0.09(-5.31%)
Oct 20, 2008
1.852
1.993
1.658
1.680
623,633
+0.01(+0.57%)
Oct 17, 2008
1.750
1.750
1.626
1.671
774,996
-0.05(-3.14%)
Oct 16, 2008
1.553
1.754
1.514
1.725
858,177
+0.23(+15.11%)
Oct 15, 2008
1.766
1.766
1.498
1.498
556,134
-0.27(-15.16%)
Oct 14, 2008
2.034
2.200
1.610
1.766
1,170,957
-0.07(-3.82%)
Oct 13, 2008
1.840
2.385
1.610
1.836
1,477,221
+0.16(+9.71%)
Oct 10, 2008
1.463
1.674
1.291
1.674
2,094,553
+0.19(+12.90%)
Oct 09, 2008
2.133
2.133
1.400
1.483
1,272,957
-0.47(-24.02%)
Oct 08, 2008
2.072
2.091
1.754
1.951
1,384,784
-0.20(-9.33%)
Oct 07, 2008
2.761
2.927
2.141
2.152
1,049,036
-0.62(-22.24%)
Oct 06, 2008
2.930
2.968
2.551
2.767
735,874
-0.29(-9.58%)
Oct 03, 2008
3.064
3.268
2.952
3.061
458,660
+0.06(+2.13%)
Oct 02, 2008
3.147
3.220
2.949
2.997
403,431
-0.16(-4.95%)
Oct 01, 2008
3.121
3.179
3.061
3.153
240,500
-0.04(-1.10%)
Sep 30, 2008
3.293
3.335
3.080
3.188
846,544
-0.13(-3.85%)
Sep 29, 2008
3.233
3.373
2.952
3.316
782,389
+0.08(+2.56%)
Sep 26, 2008
3.013
3.252
2.933
3.233
0
+0.14(+4.54%)
Sep 25, 2008
3.109
3.124
3.032
3.093
452,340
+0.07(+2.43%)
Sep 24, 2008
2.997
3.121
2.997
3.019
328,437
+0.08(+2.60%)
Sep 23, 2008
2.997
3.045
2.822
2.943
401,342
-0.13(-4.15%)
Sep 22, 2008
3.367
3.367
2.968
3.070
602,969
-0.25(-7.49%)
Sep 19, 2008
3.255
3.740
3.099
3.319
0
+0.35(+11.82%)
Sep 18, 2008
2.413
3.252
2.413
2.968
1,431,224
+0.53(+21.86%)
Sep 17, 2008
2.551
2.614
2.391
2.436
1,363,672
-0.15(-5.68%)
Sep 16, 2008
2.573
2.704
2.554
2.582
1,372,533
-0.05(-1.82%)
Sep 15, 2008
2.624
2.643
2.551
2.630
1,093,296
-0.09(-3.40%)
Sep 12, 2008
2.697
2.806
2.678
2.723
379,255
-0.03(-1.04%)
Sep 11, 2008
2.853
2.853
2.598
2.751
761,797
-0.13(-4.43%)
Sep 10, 2008
2.844
2.933
2.790
2.879
408,873
+0.04(+1.57%)
Sep 09, 2008
3.038
3.083
2.825
2.834
613,066
-0.21(-6.81%)
Sep 08, 2008
3.144
3.144
2.949
3.042
1,018,282
+0.14(+4.84%)
Sep 05, 2008
2.873
2.949
2.815
2.901
0
-0.04(-1.30%)
Sep 04, 2008
2.997
3.022
2.812
2.940
655,440
-0.07(-2.43%)
Sep 03, 2008
2.869
3.019
2.838
3.013
779,999
+0.18(+6.18%)
Sep 02, 2008
2.943
2.965
2.822
2.838
622,685
+0.03(+1.02%)
Aug 29, 2008
2.764
2.895
2.758
2.809
642,104
+0.01(+0.23%)
Aug 28, 2008
2.758
2.927
2.745
2.802
950,379
+0.04(+1.50%)
Aug 27, 2008
2.790
2.959
2.710
2.761
723,654
-0.04(-1.48%)
Aug 26, 2008
2.818
3.083
2.790
2.802
702,178
+0.00(+0.11%)
Aug 25, 2008
3.118
3.118
2.790
2.799
1,302,259
-0.26(-8.45%)
Aug 22, 2008
3.096
3.140
3.029
3.058
527,739
-0.06(-1.94%)
Aug 21, 2008
3.265
3.268
3.077
3.118
1,070,421
-0.08(-2.59%)
Aug 20, 2008
3.220
3.281
3.172
3.201
604,242
-0.00(-0.10%)
Aug 19, 2008
3.344
3.344
3.188
3.204
852,224
-0.13(-3.92%)
Aug 18, 2008
3.204
3.405
3.201
3.335
1,337,623
+0.18(+5.55%)
Aug 15, 2008
3.434
3.548
3.054
3.160
0
-0.32(-9.08%)
Aug 14, 2008
3.446
3.603
3.424
3.475
752,949
-0.01(-0.18%)
Aug 13, 2008
3.555
3.587
3.351
3.482
966,159
-0.27(-7.22%)
Aug 12, 2008
3.737
3.829
3.666
3.753
1,484,197
-0.02(-0.59%)
Aug 11, 2008
3.507
3.819
3.507
3.775
1,731,122
+0.24(+6.86%)
Aug 08, 2008
3.628
3.714
3.523
3.533
2,115,185
+0.09(+2.59%)
Aug 07, 2008
3.526
3.558
3.434
3.443
771,097
-0.09(-2.62%)
Aug 06, 2008
3.542
3.628
3.523
3.536
544,529
+0.01(+0.36%)
Aug 05, 2008
3.376
3.631
3.309
3.523
580,922
+0.14(+4.15%)
Aug 04, 2008
3.497
3.561
3.313
3.383
782,063
-0.10(-2.93%)
Aug 01, 2008
3.482
3.730
3.482
3.485
989,915
-0.01(-0.27%)
Jul 31, 2008
3.526
3.631
3.437
3.494
657,673
+0.00(+0.09%)
Jul 30, 2008
3.870
3.925
3.431
3.491
1,103,119
-0.29(-7.59%)
Jul 29, 2008
3.778
3.804
3.571
3.778
795,117
+0.16(+4.50%)
Jul 28, 2008
3.408
3.781
3.408
3.615
771,853
+0.18(+5.10%)
Jul 25, 2008
3.297
3.717
3.297
3.440
1,063,521
+0.13(+4.05%)
Jul 24, 2008
3.491
3.571
3.249
3.306
702,407
-0.12(-3.44%)
Jul 23, 2008
3.523
3.982
3.383
3.424
1,692,759
-0.11(-2.98%)
Jul 22, 2008
3.220
3.548
3.109
3.529
679,347
+0.33(+10.15%)
Jul 21, 2008
3.026
3.323
3.026
3.204
778,349
+0.25(+8.30%)
Jul 18, 2008
3.109
3.408
2.882
2.959
1,405,783
+0.09(+3.00%)
Jul 17, 2008
2.748
2.940
2.710
2.873
733,145
+0.12(+4.52%)
Jul 16, 2008
2.649
2.850
2.640
2.748
531,691
+0.08(+3.11%)
Jul 15, 2008
2.586
2.853
2.554
2.665
818,139
+0.06(+2.20%)
Jul 14, 2008
2.742
2.853
2.592
2.608
526,252
-0.08(-3.08%)
Jul 11, 2008
2.595
2.774
2.538
2.691
1,003,738
-0.00(-0.12%)
Jul 10, 2008
2.987
2.987
2.618
2.694
682,399
-0.08(-2.76%)
Jul 09, 2008
3.026
3.038
2.710
2.771
567,084
-0.27(-8.81%)
Jul 08, 2008
2.611
3.073
2.605
3.038
938,586
+0.40(+15.38%)
Jul 07, 2008
2.551
2.694
2.541
2.633
875,946
+0.10(+3.90%)
Jul 04, 2008
2.710
2.751
2.503
2.535
983,953
+0.00(+0.00%)
Jul 03, 2008
2.710
2.751
2.503
2.535
983,953
-0.17(-6.14%)
Jul 02, 2008
2.879
2.946
2.675
2.700
1,047,772
-0.18(-6.10%)
Jul 01, 2008
2.869
2.959
2.783
2.876
900,495
+0.02(+0.56%)
Jun 30, 2008
3.160
3.160
2.777
2.860
2,354,429
-0.26(-8.28%)
Jun 27, 2008
3.064
3.172
3.032
3.118
2,943,177
+0.05(+1.77%)
Jun 26, 2008
3.134
3.153
3.038
3.064
811,640
-0.05(-1.54%)
Jun 25, 2008
3.140
3.172
3.045
3.112
1,894,235
+0.02(+0.72%)
Jun 24, 2008
3.188
3.223
3.077
3.089
1,944,793
-0.12(-3.77%)
Jun 23, 2008
3.300
3.507
3.175
3.211
1,108,213
-0.07(-2.23%)
Jun 20, 2008
3.386
3.399
3.255
3.284
1,121,845
-0.11(-3.38%)
Jun 19, 2008
3.552
3.660
3.316
3.399
1,999,356
-0.14(-3.96%)
Jun 18, 2008
3.826
3.832
3.491
3.539
1,615,919
-0.29(-7.58%)
Jun 17, 2008
3.874
3.960
3.826
3.829
756,051
-0.01(-0.25%)
Jun 16, 2008
3.797
3.890
3.714
3.839
643,490
+0.07(+1.86%)
Jun 13, 2008
3.893
4.272
3.702
3.768
1,608,922
-0.04(-1.17%)
Jun 12, 2008
3.536
3.829
3.408
3.813
3,735,779
+0.32(+9.22%)
Jun 11, 2008
4.039
4.065
3.395
3.491
4,312,564
-0.57(-13.98%)
Jun 10, 2008
4.177
4.336
4.052
4.059
2,414,964
-0.25(-5.70%)
Jun 09, 2008
4.441
4.448
4.304
4.304
1,168,893
-0.07(-1.53%)
Jun 06, 2008
4.464
4.476
4.368
4.371
575,750
-0.08(-1.86%)
Jun 05, 2008
4.416
4.464
4.384
4.454
553,424
+0.05(+1.09%)
Jun 04, 2008
4.448
4.489
4.381
4.406
556,369
-0.02(-0.43%)
Jun 03, 2008
4.502
4.511
4.384
4.425
1,207,798
-0.02(-0.50%)
Jun 02, 2008
4.518
4.543
4.448
4.448
854,887
-0.03(-0.71%)
May 30, 2008
4.457
4.613
4.448
4.479
1,156,212
-0.01(-0.21%)
May 29, 2008
4.467
4.546
4.467
4.489
785,074
-0.01(-0.14%)
May 28, 2008
4.550
4.591
4.435
4.495
1,607,350
-0.06(-1.40%)
May 27, 2008
4.671
4.766
4.432
4.559
1,045,260
-0.08(-1.72%)
May 26, 2008
4.623
4.696
4.620
4.639
0
+0.00(+0.00%)
May 23, 2008
4.623
4.696
4.620
4.639
1,181,025
+0.02(+0.34%)
May 22, 2008
4.795
4.843
4.601
4.623
2,148,649
-0.20(-4.16%)
May 21, 2008
4.942
4.958
4.744
4.824
981,230
-0.11(-2.20%)
May 20, 2008
4.891
5.002
4.891
4.932
458,092
-0.01(-0.19%)
May 19, 2008
4.942
5.133
4.919
4.942
1,181,417
-0.06(-1.27%)
May 16, 2008
5.120
5.133
4.967
5.006
696,523
-0.09(-1.75%)
May 15, 2008
5.101
5.120
5.006
5.095
378,499
-0.01(-0.12%)
May 14, 2008
5.292
5.292
5.069
5.101
1,041,881
-0.16(-2.97%)
May 13, 2008
5.353
5.353
5.133
5.257
1,467,856
-0.25(-4.52%)
May 12, 2008
5.417
5.512
5.299
5.506
1,148,022
+0.18(+3.48%)
May 09, 2008
5.261
5.382
5.229
5.321
528,758
+0.11(+2.14%)
May 08, 2008
5.277
5.391
5.190
5.210
705,663
-0.04(-0.79%)
May 07, 2008
5.318
5.391
5.251
5.251
725,724
-0.09(-1.67%)
May 06, 2008
5.356
5.433
5.315
5.340
980,518
-0.06(-1.18%)
May 05, 2008
5.503
5.506
5.340
5.404
590,482
-0.07(-1.34%)
May 02, 2008
5.732
5.732
5.261
5.477
1,271,197
-0.10(-1.83%)
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
.