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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2021 12.37 12.37 12.18 12.23 1,229,796 -0.15(-1.17%)
Apr 29, 2021 12.46 12.49 12.23 12.38 1,252,092 +0.08(+0.62%)
Apr 28, 2021 12.11 12.30 12.09 12.30 1,154,732 +0.20(+1.66%)
Apr 27, 2021 12.04 12.22 11.99 12.10 1,381,789 +0.08(+0.69%)
Apr 26, 2021 11.96 12.26 11.94 12.02 1,748,171 +0.07(+0.58%)
Apr 23, 2021 11.59 11.98 11.52 11.95 1,848,306 +0.44(+3.85%)
Apr 22, 2021 11.43 11.64 11.31 11.51 1,678,018 +0.12(+1.03%)
Apr 21, 2021 11.17 11.40 11.04 11.39 863,429 +0.22(+1.98%)
Apr 20, 2021 11.33 11.36 11.04 11.17 1,657,283 -0.20(-1.77%)
Apr 19, 2021 11.47 11.51 11.33 11.37 1,208,260 -0.06(-0.48%)
Apr 16, 2021 11.42 11.49 11.37 11.42 972,420 +0.06(+0.49%)
Apr 15, 2021 11.40 11.43 11.26 11.37 958,804 -0.01(-0.06%)
Apr 14, 2021 11.31 11.54 11.30 11.38 1,197,075 +0.07(+0.61%)
Apr 13, 2021 11.35 11.42 11.25 11.31 1,243,297 +0.00(+0.00%)
Apr 12, 2021 11.07 11.31 11.06 11.31 1,541,167 +0.28(+2.57%)
Apr 09, 2021 11.10 11.18 11.00 11.02 1,335,723 -0.17(-1.48%)
Apr 08, 2021 11.00 11.21 10.99 11.19 1,890,599 +0.20(+1.83%)
Apr 07, 2021 11.08 11.08 10.94 10.99 1,112,400 +0.01(+0.06%)
Apr 06, 2021 11.03 11.13 10.98 10.98 1,724,921 -0.04(-0.38%)
Apr 05, 2021 11.21 11.23 11.02 11.02 2,034,297 -0.16(-1.42%)
Apr 01, 2021 11.08 11.18 10.90 11.18 2,051,490 +0.18(+1.64%)
Mar 31, 2021 11.09 11.18 11.00 11.00 1,949,372 +0.00(+0.00%)
Mar 30, 2021 10.89 11.04 10.74 11.00 3,051,794 +0.26(+2.38%)
Mar 29, 2021 10.75 10.94 10.66 10.75 4,859,622 +0.09(+0.84%)
Mar 26, 2021 10.97 11.02 10.38 10.66 8,351,774 -0.62(-5.46%)
Mar 25, 2021 11.04 11.36 10.81 11.27 1,806,141 +0.19(+1.75%)
Mar 24, 2021 11.18 11.47 11.08 11.08 1,385,354 +0.05(+0.44%)
Mar 23, 2021 11.28 11.39 10.97 11.03 1,298,628 -0.33(-2.86%)
Mar 22, 2021 11.49 11.49 11.24 11.36 1,398,623 -0.15(-1.32%)
Mar 19, 2021 11.59 11.69 11.28 11.51 2,917,405 +0.25(+2.21%)
Mar 18, 2021 11.69 11.69 11.20 11.26 1,404,954 -0.37(-3.15%)
Mar 17, 2021 11.41 11.63 11.34 11.63 1,027,735 +0.15(+1.33%)
Mar 16, 2021 11.69 11.69 11.40 11.47 1,204,704 -0.23(-1.95%)
Mar 15, 2021 11.59 11.70 11.56 11.70 1,595,809 +0.15(+1.32%)
Mar 12, 2021 11.47 11.61 11.46 11.55 1,480,524 +0.13(+1.15%)
Mar 11, 2021 11.38 11.49 11.28 11.42 1,997,739 +0.12(+1.10%)
Mar 10, 2021 11.20 11.45 11.20 11.29 1,325,754 +0.11(+0.99%)
Mar 09, 2021 11.13 11.24 10.90 11.18 1,619,030 +0.20(+1.83%)
Mar 08, 2021 10.87 11.27 10.86 10.98 1,927,487 +0.13(+1.21%)
Mar 05, 2021 11.16 11.19 10.26 10.85 3,184,319 -0.17(-1.51%)
Mar 04, 2021 11.28 11.42 10.75 11.02 2,233,571 -0.31(-2.75%)
Mar 03, 2021 11.50 11.72 11.32 11.33 1,824,387 -0.21(-1.86%)
Mar 02, 2021 11.40 11.72 11.24 11.54 2,612,804 +0.10(+0.85%)
Mar 01, 2021 11.55 11.62 11.34 11.45 3,052,369 +0.14(+1.20%)
Feb 26, 2021 11.38 11.44 11.13 11.31 4,096,700 +0.45(+4.12%)
Feb 25, 2021 11.53 11.66 10.79 10.86 4,480,075 -0.65(-5.66%)
Feb 24, 2021 11.28 11.51 11.02 11.51 3,742,147 +0.38(+3.41%)
Feb 23, 2021 11.11 11.24 10.90 11.13 3,107,735 +0.03(+0.31%)
Feb 22, 2021 11.06 11.29 11.00 11.10 3,165,225 +0.13(+1.17%)
Feb 19, 2021 10.48 10.98 10.48 10.97 2,326,337 +0.54(+5.20%)
Feb 18, 2021 10.48 10.68 10.34 10.43 1,531,748 -0.07(-0.65%)
Feb 17, 2021 10.71 10.77 10.42 10.50 1,356,221 -0.26(-2.40%)
Feb 16, 2021 10.52 10.81 10.44 10.75 1,636,497 +0.34(+3.26%)
Feb 12, 2021 10.36 10.48 10.33 10.41 1,010,983 +0.05(+0.52%)
Feb 11, 2021 10.34 10.49 10.10 10.36 1,429,233 +0.07(+0.73%)
Feb 10, 2021 10.21 10.38 10.18 10.29 1,343,627 +0.05(+0.53%)
Feb 09, 2021 10.25 10.35 10.18 10.23 1,680,615 -0.09(-0.85%)
Feb 08, 2021 10.27 10.37 10.16 10.32 2,318,289 -0.16(-1.55%)
Feb 05, 2021 10.52 10.72 10.47 10.48 1,471,150 +0.05(+0.46%)
Feb 04, 2021 10.05 10.50 10.04 10.43 2,019,732 +0.41(+4.13%)
Feb 03, 2021 10.07 10.17 9.994 10.02 1,178,251 -0.05(-0.54%)
Feb 02, 2021 9.865 10.12 9.858 10.07 1,849,862 +0.24(+2.41%)
Feb 01, 2021 9.763 9.939 9.505 9.838 1,805,935 +0.16(+1.68%)
Jan 29, 2021 9.885 9.912 9.566 9.675 1,697,992 -0.21(-2.13%)
Jan 28, 2021 9.681 9.932 9.614 9.885 1,657,695 +0.30(+3.11%)
Jan 27, 2021 9.770 9.810 9.566 9.586 1,762,471 -0.30(-3.02%)
Jan 26, 2021 9.838 9.994 9.648 9.885 1,140,913 +0.14(+1.39%)
Jan 25, 2021 9.871 9.905 9.648 9.749 2,010,216 -0.18(-1.78%)
Jan 22, 2021 9.871 9.966 9.776 9.926 2,160,223 -0.01(-0.14%)
Jan 21, 2021 9.966 10.01 9.810 9.939 1,166,062 +0.03(+0.34%)
Jan 20, 2021 9.729 9.912 9.722 9.905 1,723,469 +0.19(+1.96%)
Jan 19, 2021 9.770 9.804 9.668 9.715 1,291,412 -0.04(-0.42%)
Jan 15, 2021 9.743 9.817 9.688 9.756 1,060,065 -0.06(-0.62%)
Jan 14, 2021 9.681 9.817 9.627 9.817 1,136,689 +0.18(+1.83%)
Jan 13, 2021 9.675 9.797 9.588 9.641 1,174,221 -0.03(-0.35%)
Jan 12, 2021 9.668 9.749 9.532 9.675 1,531,890 +0.02(+0.21%)
Jan 11, 2021 9.553 9.838 9.546 9.654 3,524,959 +0.01(+0.14%)
Jan 08, 2021 9.776 9.776 9.329 9.641 2,605,209 -0.07(-0.77%)
Jan 07, 2021 9.783 9.851 9.688 9.715 1,325,104 -0.02(-0.21%)
Jan 06, 2021 9.566 9.966 9.566 9.736 2,610,788 +0.26(+2.79%)
Jan 05, 2021 9.397 9.539 9.342 9.471 1,114,550 +0.09(+1.01%)
Jan 04, 2021 9.654 9.662 9.186 9.376 2,349,307 -0.24(-2.54%)
Dec 31, 2020 9.620 9.620 9.620 827,785 +0.03(+0.35%)
Dec 30, 2020 9.586 9.729 9.539 9.586 827,785 +0.01(+0.14%)
Dec 29, 2020 9.634 9.681 9.512 9.573 1,207,191 -0.07(-0.70%)
Dec 28, 2020 9.593 9.722 9.546 9.641 1,067,782 +0.11(+1.14%)
Dec 24, 2020 9.586 9.586 9.410 9.532 641,611 -0.04(-0.43%)
Dec 23, 2020 9.478 9.702 9.403 9.573 795,046 +0.12(+1.22%)
Dec 22, 2020 9.369 9.539 9.322 9.458 1,085,824 +0.10(+1.09%)
Dec 21, 2020 9.498 9.532 9.145 9.356 2,701,332 -0.28(-2.96%)
Dec 18, 2020 10.02 10.14 9.620 9.641 6,257,955 -0.35(-3.53%)
Dec 17, 2020 9.838 10.00 9.770 9.994 1,561,428 +0.22(+2.22%)
Dec 16, 2020 9.756 9.861 9.627 9.776 1,417,804 +0.02(+0.21%)
Dec 15, 2020 9.702 9.768 9.641 9.756 1,700,292 +0.09(+0.98%)
Dec 14, 2020 9.532 9.797 9.532 9.661 2,793,995 +0.20(+2.15%)
Dec 11, 2020 9.566 9.627 9.397 9.458 1,143,491 -0.18(-1.90%)
Dec 10, 2020 9.505 9.661 9.451 9.641 1,154,003 +0.09(+0.99%)
Dec 09, 2020 9.776 9.865 9.491 9.546 2,711,979 -0.16(-1.61%)
Dec 08, 2020 9.295 9.797 9.288 9.702 3,229,990 +0.38(+4.08%)
Dec 07, 2020 9.302 9.430 9.159 9.322 1,689,565 +0.05(+0.59%)
Dec 04, 2020 9.295 9.390 9.213 9.268 1,742,947 +0.04(+0.44%)
Dec 03, 2020 9.302 9.451 9.200 9.227 1,278,058 -0.02(-0.22%)
Dec 02, 2020 9.274 9.295 9.132 9.247 1,137,243 +0.03(+0.29%)
Dec 01, 2020 9.139 9.335 9.091 9.220 2,001,424 +0.18(+2.03%)
Nov 30, 2020 9.288 9.288 8.935 9.037 2,440,944 -0.25(-2.70%)
Nov 27, 2020 9.329 9.390 9.193 9.288 519,715 -0.03(-0.29%)
Nov 25, 2020 9.315 9.410 9.207 9.315 1,195,964 -0.03(-0.29%)
Nov 24, 2020 9.302 9.464 9.227 9.342 2,047,256 +0.20(+2.23%)
Nov 23, 2020 9.078 9.227 9.017 9.139 2,926,751 +0.12(+1.35%)
Nov 20, 2020 9.017 9.105 8.908 9.017 1,349,549 -0.02(-0.23%)
Nov 19, 2020 8.908 9.044 8.820 9.037 1,555,391 +0.12(+1.29%)
Nov 18, 2020 8.969 9.227 8.894 8.922 2,798,818 -0.01(-0.15%)
Nov 17, 2020 8.725 8.989 8.725 8.935 2,571,672 +0.08(+0.92%)
Nov 16, 2020 8.847 8.942 8.657 8.854 3,094,802 +0.26(+3.00%)
Nov 13, 2020 8.650 8.749 8.569 8.596 2,800,065 +0.06(+0.72%)
Nov 12, 2020 8.839 8.879 8.336 8.535 5,237,090 -0.29(-3.30%)
Nov 11, 2020 8.958 9.097 8.661 8.826 9,391,863 -0.53(-5.66%)
Nov 10, 2020 8.919 9.521 8.879 9.355 2,882,158 +0.56(+6.40%)
Nov 09, 2020 9.197 9.289 8.793 8.793 3,480,694 +0.24(+2.78%)
Nov 06, 2020 8.588 8.714 8.403 8.555 2,058,587 -0.05(-0.61%)
Nov 05, 2020 8.502 8.747 8.502 8.608 2,476,110 +0.22(+2.68%)
Nov 04, 2020 8.442 8.634 8.217 8.383 2,574,700 +0.04(+0.48%)
Nov 03, 2020 8.535 8.667 8.204 8.343 2,455,876 -0.10(-1.18%)
Nov 02, 2020 7.973 8.535 7.946 8.442 4,168,627 +0.62(+7.95%)
Oct 30, 2020 7.807 7.986 7.648 7.820 2,760,804 +0.12(+1.55%)
Oct 29, 2020 7.450 7.721 7.351 7.701 1,813,801 +0.25(+3.37%)
Oct 28, 2020 7.615 7.642 7.317 7.450 2,557,655 -0.28(-3.60%)
Oct 27, 2020 7.595 7.900 7.595 7.728 1,410,785 +0.16(+2.10%)
Oct 26, 2020 7.840 7.840 7.549 7.569 1,964,247 -0.30(-3.78%)
Oct 23, 2020 7.675 7.873 7.662 7.867 1,684,807 +0.22(+2.94%)
Oct 22, 2020 7.668 7.794 7.602 7.642 1,136,784 -0.03(-0.43%)
Oct 21, 2020 7.490 7.787 7.371 7.675 2,622,440 +0.15(+2.02%)
Oct 20, 2020 7.569 7.615 7.495 7.523 1,167,949 +0.01(+0.09%)
Oct 19, 2020 7.701 7.714 7.503 7.516 1,716,379 -0.13(-1.73%)
Oct 16, 2020 7.781 7.837 7.549 7.648 1,450,382 -0.19(-2.45%)
Oct 15, 2020 7.767 7.900 7.741 7.840 1,370,405 +0.07(+0.94%)
Oct 14, 2020 7.814 7.926 7.754 7.767 1,323,606 -0.02(-0.25%)
Oct 13, 2020 7.814 7.893 7.767 7.787 812,365 -0.07(-0.84%)
Oct 12, 2020 7.807 7.906 7.759 7.853 1,742,231 +0.09(+1.11%)
Oct 09, 2020 7.873 7.946 7.668 7.767 1,417,734 -0.10(-1.26%)
Oct 08, 2020 7.767 7.893 7.737 7.867 1,861,567 +0.11(+1.36%)
Oct 07, 2020 7.748 7.913 7.635 7.761 1,345,103 +0.12(+1.56%)
Oct 06, 2020 7.873 7.929 7.628 7.642 1,617,999 -0.19(-2.37%)
Oct 05, 2020 7.873 7.992 7.767 7.827 1,547,533 -0.01(-0.17%)
Oct 02, 2020 7.490 7.906 7.291 7.840 1,496,783 +0.09(+1.11%)
Oct 01, 2020 7.595 7.767 7.485 7.754 1,055,009 +0.17(+2.18%)
Sep 30, 2020 7.675 7.787 7.529 7.589 1,245,635 -0.03(-0.35%)
Sep 29, 2020 7.900 7.900 7.559 7.615 1,172,614 -0.24(-3.11%)
Sep 28, 2020 7.834 7.979 7.761 7.860 1,791,344 +0.17(+2.24%)
Sep 25, 2020 7.351 7.701 7.351 7.688 985,915 +0.30(+4.03%)
Sep 24, 2020 7.317 7.562 7.066 7.390 1,770,758 +0.07(+0.99%)
Sep 23, 2020 7.635 7.767 7.304 7.317 1,834,917 -0.26(-3.49%)
Sep 22, 2020 7.582 7.820 7.536 7.582 1,309,211 +0.07(+0.88%)
Sep 21, 2020 7.867 7.999 7.496 7.516 3,373,696 -0.56(-6.96%)
Sep 18, 2020 8.032 8.204 7.953 8.078 2,645,330 +0.03(+0.33%)
Sep 17, 2020 7.900 8.092 7.834 8.052 1,347,745 +0.04(+0.50%)
Sep 16, 2020 7.873 8.092 7.847 8.012 2,124,962 +0.21(+2.63%)
Sep 15, 2020 7.867 7.992 7.794 7.807 1,715,930 -0.01(-0.17%)
Sep 14, 2020 7.609 7.926 7.576 7.820 2,169,064 +0.27(+3.59%)
Sep 11, 2020 7.609 7.635 7.404 7.549 1,045,617 -0.07(-0.87%)
Sep 10, 2020 7.741 7.880 7.609 7.615 1,451,681 -0.09(-1.20%)
Sep 09, 2020 7.549 7.767 7.549 7.708 1,508,069 +0.22(+2.92%)
Sep 08, 2020 7.476 7.695 7.384 7.490 1,633,303 +0.00(+0.00%)
Sep 04, 2020 7.443 7.589 7.205 7.490 1,395,365 +0.04(+0.53%)
Sep 03, 2020 7.516 7.648 7.258 7.450 2,050,578 -0.06(-0.79%)
Sep 02, 2020 7.529 7.559 7.337 7.509 1,880,469 -0.03(-0.35%)
Sep 01, 2020 7.417 7.774 7.377 7.536 2,752,545 +0.05(+0.62%)
Aug 31, 2020 7.748 7.748 7.490 7.490 2,009,015 -0.20(-2.58%)
Aug 28, 2020 7.635 7.688 7.549 7.688 1,555,125 +0.12(+1.57%)
Aug 27, 2020 7.509 7.668 7.503 7.569 1,518,528 +0.05(+0.70%)
Aug 26, 2020 7.576 7.635 7.496 7.516 1,055,745 -0.06(-0.79%)
Aug 25, 2020 7.662 7.721 7.447 7.576 1,245,729 -0.03(-0.35%)
Aug 24, 2020 7.390 7.642 7.317 7.602 1,873,838 +0.26(+3.51%)
Aug 21, 2020 7.364 7.443 7.286 7.344 1,254,650 -0.02(-0.27%)
Aug 20, 2020 7.331 7.499 7.278 7.364 1,193,309 -0.02(-0.27%)
Aug 19, 2020 7.205 7.450 7.139 7.384 1,661,568 +0.16(+2.20%)
Aug 18, 2020 7.357 7.373 7.093 7.225 2,189,551 -0.11(-1.53%)
Aug 17, 2020 7.496 7.523 7.288 7.337 2,322,577 -0.16(-2.12%)
Aug 14, 2020 7.377 7.549 7.218 7.496 1,664,251 +0.12(+1.61%)
Aug 13, 2020 7.628 7.654 7.335 7.377 3,139,770 -0.24(-3.13%)
Aug 12, 2020 7.622 7.686 7.544 7.615 2,496,700 +0.11(+1.46%)
Aug 11, 2020 7.725 7.750 7.480 7.506 2,968,210 -0.07(-0.93%)
Aug 10, 2020 7.435 7.686 7.383 7.577 3,447,608 +0.24(+3.25%)
Aug 07, 2020 6.914 7.358 6.836 7.338 3,704,240 +0.46(+6.74%)
Aug 06, 2020 6.856 7.017 6.856 6.875 2,309,962 -0.02(-0.28%)
Aug 05, 2020 6.959 6.994 6.720 6.894 3,004,621 -0.01(-0.09%)
Aug 04, 2020 6.959 7.023 6.875 6.901 3,244,161 -0.02(-0.28%)
Aug 03, 2020 6.598 6.939 6.469 6.920 4,071,405 +0.36(+5.50%)
Jul 31, 2020 6.411 6.560 6.199 6.560 4,629,485 +0.39(+6.37%)
Jul 30, 2020 5.935 6.180 5.909 6.167 2,005,168 +0.14(+2.35%)
Jul 29, 2020 6.032 6.077 5.916 6.025 1,360,597 -0.01(-0.11%)
Jul 28, 2020 5.909 6.109 5.851 6.032 2,362,482 +0.32(+5.64%)
Jul 27, 2020 5.665 5.716 5.588 5.710 1,335,804 +0.01(+0.11%)
Jul 24, 2020 5.716 5.884 5.639 5.703 1,593,856 +0.01(+0.23%)
Jul 23, 2020 5.793 5.858 5.626 5.691 1,242,633 -0.18(-3.07%)
Jul 22, 2020 5.523 5.897 5.523 5.871 1,852,639 +0.30(+5.43%)
Jul 21, 2020 5.562 5.639 5.517 5.568 1,324,004 +0.06(+1.05%)
Jul 20, 2020 5.536 5.555 5.427 5.510 1,840,638 -0.05(-0.93%)
Jul 17, 2020 5.575 5.607 5.420 5.562 1,754,485 -0.01(-0.23%)
Jul 16, 2020 5.568 5.678 5.401 5.575 2,247,668 -0.05(-0.92%)
Jul 15, 2020 5.401 5.658 5.324 5.626 2,731,398 +0.48(+9.25%)
Jul 14, 2020 5.118 5.188 5.008 5.150 1,917,995 +0.02(+0.38%)
Jul 13, 2020 5.188 5.291 5.073 5.130 2,327,874 +0.02(+0.38%)
Jul 10, 2020 4.854 5.111 4.764 5.111 2,737,674 +0.25(+5.17%)
Jul 09, 2020 5.176 5.176 4.841 4.860 4,373,201 -0.35(-6.67%)
Jul 08, 2020 5.214 5.369 5.015 5.208 4,297,134 -0.03(-0.61%)
Jul 07, 2020 5.510 5.542 5.214 5.240 3,443,469 -0.33(-6.00%)
Jul 06, 2020 5.851 5.851 5.497 5.575 3,012,580 -0.13(-2.26%)
Jul 02, 2020 5.935 5.961 5.697 5.703 2,014,069 -0.11(-1.88%)
Jul 01, 2020 5.935 6.083 5.783 5.813 2,385,060 -0.14(-2.27%)
Jun 30, 2020 5.851 5.986 5.768 5.948 1,924,860 +0.06(+1.09%)
Jun 29, 2020 5.832 5.922 5.581 5.884 3,225,255 +0.12(+2.01%)
Jun 26, 2020 6.229 6.278 5.737 5.768 22,511,240 -0.51(-8.13%)
Jun 25, 2020 5.836 6.322 5.830 6.279 4,771,952 +0.36(+5.99%)
Jun 24, 2020 6.104 6.173 5.687 5.923 5,394,034 -0.29(-4.61%)
Jun 23, 2020 6.036 6.247 6.036 6.210 3,477,242 +0.22(+3.75%)
Jun 22, 2020 5.980 6.067 5.886 5.986 2,857,181 -0.04(-0.62%)
Jun 19, 2020 6.098 6.247 5.942 6.023 4,053,516 +0.01(+0.10%)
Jun 18, 2020 5.917 6.104 5.905 6.017 2,216,688 -0.02(-0.31%)
Jun 17, 2020 6.148 6.210 5.973 6.036 2,477,447 -0.06(-0.92%)
Jun 16, 2020 6.347 6.372 5.980 6.092 3,970,352 +0.09(+1.45%)
Jun 15, 2020 5.786 6.104 5.737 6.004 4,457,436 -0.14(-2.23%)
Jun 12, 2020 5.980 6.176 5.837 6.141 3,689,554 +0.50(+8.95%)
Jun 11, 2020 5.637 5.961 5.456 5.637 4,474,139 -0.57(-9.14%)
Jun 10, 2020 6.484 6.509 5.930 6.204 4,424,812 -0.31(-4.69%)
Jun 09, 2020 6.571 6.764 6.422 6.509 4,013,334 -0.34(-5.00%)
Jun 08, 2020 6.447 6.864 6.341 6.852 6,737,408 +0.79(+13.05%)
Jun 05, 2020 6.260 6.472 5.986 6.060 5,188,109 +0.25(+4.29%)
Jun 04, 2020 5.874 5.958 5.649 5.811 6,142,035 +0.06(+0.97%)
Jun 03, 2020 5.575 5.874 5.475 5.755 6,622,700 +0.31(+5.60%)
Jun 02, 2020 5.444 5.562 5.406 5.450 3,221,360 +0.08(+1.51%)
Jun 01, 2020 5.176 5.400 5.020 5.369 2,884,758 +0.12(+2.38%)
May 29, 2020 5.213 5.419 5.139 5.245 4,243,444 -0.09(-1.64%)
May 28, 2020 5.413 5.586 5.304 5.332 3,789,666 +0.03(+0.59%)
May 27, 2020 5.413 5.575 5.074 5.301 3,610,562 +0.09(+1.67%)
May 26, 2020 5.164 5.257 5.021 5.213 3,745,301 +0.30(+6.08%)
May 22, 2020 4.734 4.946 4.640 4.914 2,628,171 +0.18(+3.82%)
May 21, 2020 4.740 4.784 4.597 4.734 2,434,286 -0.01(-0.13%)
May 20, 2020 4.628 4.783 4.615 4.740 3,304,726 +0.18(+3.96%)
May 19, 2020 4.447 4.740 4.286 4.559 4,253,768 +0.07(+1.67%)
May 18, 2020 4.142 4.510 4.130 4.485 4,557,327 +0.46(+11.46%)
May 15, 2020 3.943 4.117 3.893 4.024 2,968,211 +0.02(+0.47%)
May 14, 2020 3.694 4.017 3.529 4.005 5,104,468 +0.09(+2.23%)
May 13, 2020 4.055 4.092 3.694 3.918 6,142,772 -0.18(-4.41%)
May 12, 2020 4.366 4.422 4.092 4.098 4,287,398 -0.24(-5.60%)
May 11, 2020 4.634 4.640 4.279 4.341 5,819,509 -0.34(-7.19%)
May 08, 2020 4.640 4.814 4.341 4.678 7,005,833 +0.36(+8.21%)
May 07, 2020 4.204 4.416 4.179 4.323 4,060,819 +0.16(+3.74%)
May 06, 2020 4.279 4.335 4.024 4.167 4,836,340 -0.06(-1.33%)
May 05, 2020 4.298 4.472 4.217 4.223 3,477,137 +0.02(+0.44%)
May 04, 2020 4.049 4.229 3.849 4.204 3,101,941 +0.04(+1.05%)
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.