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

Safe Bulkers Inc (NY: SB )

5.320 +0.020 (+0.38%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 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 (%)
Oct 30, 2009 4.526 4.552 4.397 4.474 149,661 -0.05(-1.14%)
Oct 29, 2009 4.564 5.143 4.487 4.526 653,554 -0.02(-0.42%)
Oct 28, 2009 4.834 4.943 4.442 4.545 202,765 -0.30(-6.23%)
Oct 27, 2009 5.078 5.111 4.841 4.847 84,110 -0.21(-4.19%)
Oct 26, 2009 5.175 5.291 5.027 5.059 101,452 -0.12(-2.24%)
Oct 23, 2009 5.239 5.298 5.175 5.175 71,038 -0.17(-3.25%)
Oct 22, 2009 5.271 5.348 5.175 5.348 44,301 +0.12(+2.34%)
Oct 21, 2009 5.207 5.327 5.201 5.226 56,691 +0.05(+0.99%)
Oct 20, 2009 5.157 5.175 5.156 5.175 54,624 -0.01(-0.12%)
Oct 19, 2009 5.207 5.252 5.124 5.181 70,516 +0.02(+0.37%)
Oct 16, 2009 5.194 5.252 5.117 5.162 68,167 -0.06(-1.11%)
Oct 15, 2009 5.226 5.329 5.176 5.220 66,071 -0.06(-1.10%)
Oct 14, 2009 5.361 5.381 5.213 5.278 66,681 +0.04(+0.86%)
Oct 13, 2009 5.207 5.233 5.091 5.233 206,003 +0.03(+0.49%)
Oct 12, 2009 5.265 5.336 5.168 5.207 216,333 -0.05(-0.98%)
Oct 09, 2009 5.368 5.400 5.246 5.258 110,477 -0.17(-3.20%)
Oct 08, 2009 5.303 5.496 5.271 5.432 237,301 +0.17(+3.30%)
Oct 07, 2009 5.201 5.266 5.143 5.258 50,693 +0.05(+0.99%)
Oct 06, 2009 5.239 5.271 5.162 5.207 116,594 -0.01(-0.12%)
Oct 05, 2009 4.969 5.239 4.969 5.213 67,261 +0.24(+4.92%)
Oct 02, 2009 4.982 5.181 4.821 4.969 129,502 -0.06(-1.28%)
Oct 01, 2009 5.239 5.239 5.033 5.033 101,915 -0.19(-3.57%)
Sep 30, 2009 5.381 5.381 5.143 5.220 105,534 -0.04(-0.73%)
Sep 29, 2009 5.143 5.258 5.111 5.258 128,796 +0.13(+2.51%)
Sep 28, 2009 4.931 5.236 4.873 5.130 98,992 +0.26(+5.28%)
Sep 25, 2009 4.905 5.033 4.731 4.873 207,401 -0.04(-0.92%)
Sep 24, 2009 5.348 5.348 4.866 4.918 238,180 -0.37(-6.93%)
Sep 23, 2009 5.374 5.400 5.233 5.284 178,183 -0.07(-1.32%)
Sep 22, 2009 5.361 5.422 5.329 5.355 95,505 +0.08(+1.59%)
Sep 21, 2009 5.246 5.355 5.175 5.271 149,958 -0.06(-1.09%)
Sep 18, 2009 5.406 5.496 5.207 5.329 196,173 -0.03(-0.60%)
Sep 17, 2009 5.548 5.747 5.233 5.361 229,203 -0.19(-3.42%)
Sep 16, 2009 5.316 5.567 5.316 5.551 232,087 +0.25(+4.67%)
Sep 15, 2009 5.310 5.483 5.280 5.303 278,379 +0.01(+0.12%)
Sep 14, 2009 5.117 5.297 5.078 5.297 122,149 +0.13(+2.49%)
Sep 11, 2009 5.136 5.201 5.098 5.168 179,128 +0.06(+1.26%)
Sep 10, 2009 5.033 5.207 5.001 5.104 336,972 +0.13(+2.72%)
Sep 09, 2009 5.095 5.143 4.898 4.969 274,151 +0.17(+3.62%)
Sep 08, 2009 4.751 4.879 4.532 4.796 403,979 +0.16(+3.47%)
Sep 04, 2009 4.391 4.648 4.391 4.635 119,402 +0.24(+5.56%)
Sep 03, 2009 4.448 4.448 4.320 4.391 67,347 +0.04(+0.89%)
Sep 02, 2009 4.416 4.448 4.253 4.352 159,663 -0.07(-1.60%)
Sep 01, 2009 4.686 4.924 4.416 4.423 256,032 -0.29(-6.14%)
Aug 31, 2009 4.950 4.950 4.673 4.712 164,481 -0.24(-4.81%)
Aug 28, 2009 5.123 5.123 4.898 4.950 284,137 -0.11(-2.16%)
Aug 27, 2009 5.078 5.111 4.886 5.059 298,183 +0.04(+0.90%)
Aug 26, 2009 4.956 5.014 4.918 5.014 75,767 +0.01(+0.13%)
Aug 25, 2009 5.008 5.072 4.931 5.008 69,785 +0.01(+0.26%)
Aug 24, 2009 5.046 5.104 4.943 4.995 110,557 -0.06(-1.15%)
Aug 21, 2009 5.156 5.175 4.918 5.053 147,379 -0.06(-1.13%)
Aug 20, 2009 5.040 5.136 5.040 5.111 106,076 +0.00(+0.00%)
Aug 19, 2009 5.252 5.252 4.995 5.111 95,268 -0.13(-2.45%)
Aug 18, 2009 5.188 5.329 5.169 5.239 98,907 +0.13(+2.59%)
Aug 17, 2009 5.329 5.329 5.027 5.107 144,380 -0.32(-5.98%)
Aug 14, 2009 5.323 5.464 5.278 5.432 137,182 +0.16(+3.05%)
Aug 13, 2009 5.136 5.303 5.111 5.271 125,671 +0.17(+3.27%)
Aug 12, 2009 5.130 5.207 5.066 5.104 72,770 -0.03(-0.50%)
Aug 11, 2009 5.220 5.278 5.066 5.130 104,045 -0.08(-1.60%)
Aug 10, 2009 5.207 5.239 5.104 5.213 103,076 +0.06(+1.25%)
Aug 07, 2009 5.213 5.271 5.091 5.149 101,097 +0.03(+0.63%)
Aug 06, 2009 5.451 5.541 4.905 5.117 251,320 -0.33(-6.13%)
Aug 05, 2009 5.496 5.606 5.348 5.451 149,683 -0.06(-1.17%)
Aug 04, 2009 5.541 5.618 5.451 5.516 136,631 -0.04(-0.69%)
Aug 03, 2009 5.413 5.573 5.342 5.554 215,255 +0.25(+4.73%)
Jul 31, 2009 5.239 5.348 5.162 5.303 129,009 +0.12(+2.26%)
Jul 30, 2009 5.220 5.303 5.143 5.186 265,373 +0.10(+2.00%)
Jul 29, 2009 5.297 5.297 4.905 5.085 243,281 -0.24(-4.47%)
Jul 28, 2009 5.188 5.431 5.143 5.323 157,759 +0.04(+0.73%)
Jul 27, 2009 5.233 5.342 5.136 5.284 255,660 +0.17(+3.40%)
Jul 24, 2009 4.892 5.143 4.667 5.111 1,244 +0.22(+4.47%)
Jul 23, 2009 4.821 4.950 4.815 4.892 206,868 +0.07(+1.47%)
Jul 22, 2009 4.956 4.956 4.738 4.821 223,772 -0.13(-2.72%)
Jul 21, 2009 4.943 5.014 4.686 4.956 203,913 +0.04(+0.92%)
Jul 20, 2009 4.834 4.935 4.725 4.911 247,405 +0.16(+3.38%)
Jul 17, 2009 4.693 4.898 4.497 4.751 201,871 +0.07(+1.51%)
Jul 16, 2009 4.654 4.757 4.526 4.680 209,644 +0.06(+1.39%)
Jul 15, 2009 4.365 4.686 4.365 4.616 376,986 +0.27(+6.21%)
Jul 14, 2009 4.166 4.365 4.101 4.346 114,758 +0.25(+6.12%)
Jul 13, 2009 3.966 4.140 3.909 4.095 111,328 +0.06(+1.43%)
Jul 10, 2009 3.986 4.114 3.928 4.037 75,444 -0.01(-0.32%)
Jul 09, 2009 3.915 4.133 3.838 4.050 204,183 +0.18(+4.65%)
Jul 08, 2009 3.979 3.992 3.754 3.870 330,905 -0.09(-2.27%)
Jul 07, 2009 4.018 4.243 3.909 3.960 250,217 -0.10(-2.53%)
Jul 06, 2009 4.088 4.249 3.889 4.063 219,490 -0.19(-4.39%)
Jul 02, 2009 4.249 4.249 4.043 4.249 199,539 +0.00(+0.00%)
Jul 01, 2009 4.320 4.403 4.198 4.249 166,723 +0.03(+0.76%)
Jun 30, 2009 4.545 4.545 4.082 4.217 296,647 -0.19(-4.23%)
Jun 29, 2009 4.416 4.487 4.198 4.403 225,367 +0.08(+1.78%)
Jun 26, 2009 4.243 4.365 4.127 4.326 291,508 +0.12(+2.91%)
Jun 25, 2009 4.146 4.286 4.127 4.204 225,211 +0.06(+1.55%)
Jun 24, 2009 3.986 4.288 3.896 4.140 245,220 +0.28(+7.15%)
Jun 23, 2009 3.915 4.076 3.831 3.864 237,083 +0.01(+0.17%)
Jun 22, 2009 4.185 4.204 3.851 3.857 299,084 -0.41(-9.64%)
Jun 19, 2009 4.262 4.487 4.230 4.268 455,477 +0.04(+0.91%)
Jun 18, 2009 4.198 4.320 4.037 4.230 369,454 +0.06(+1.54%)
Jun 17, 2009 4.198 4.301 3.799 4.166 331,226 +0.05(+1.25%)
Jun 16, 2009 4.185 4.339 4.024 4.114 396,188 -0.07(-1.69%)
Jun 15, 2009 4.410 4.410 4.101 4.185 317,292 -0.23(-5.24%)
Jun 12, 2009 4.532 4.545 4.339 4.416 272,759 -0.12(-2.55%)
Jun 11, 2009 4.648 4.648 4.416 4.532 262,436 -0.05(-1.12%)
Jun 10, 2009 4.693 4.712 4.526 4.583 164,356 +0.01(+0.14%)
Jun 09, 2009 4.596 4.661 4.500 4.577 316,826 +0.10(+2.15%)
Jun 08, 2009 4.461 4.603 4.416 4.481 382,280 -0.13(-2.92%)
Jun 05, 2009 4.673 4.853 4.506 4.616 360,566 -0.02(-0.42%)
Jun 04, 2009 4.886 4.898 4.596 4.635 397,396 -0.24(-4.88%)
Jun 03, 2009 4.969 4.969 4.616 4.873 288,372 -0.14(-2.82%)
Jun 02, 2009 5.175 5.252 5.014 5.014 246,297 -0.10(-1.89%)
Jun 01, 2009 4.886 5.226 4.886 5.111 544,845 +0.29(+6.00%)
May 29, 2009 4.577 4.821 4.506 4.821 841,296 +0.43(+9.81%)
May 28, 2009 4.738 4.789 4.178 4.391 654,623 -0.19(-4.21%)
May 27, 2009 4.886 4.898 4.532 4.583 504,418 -0.24(-4.93%)
May 26, 2009 4.886 4.905 4.571 4.821 408,238 -0.09(-1.83%)
May 22, 2009 5.149 5.400 4.783 4.911 766,829 +0.37(+8.22%)
May 21, 2009 4.943 4.943 4.506 4.538 602,643 -0.41(-8.31%)
May 20, 2009 5.046 5.593 4.886 4.950 854,923 +0.12(+2.39%)
May 19, 2009 4.114 4.847 4.114 4.834 650,598 +0.78(+19.18%)
May 18, 2009 3.925 4.082 3.909 4.056 159,911 +0.13(+3.27%)
May 15, 2009 3.716 4.050 3.716 3.928 375,215 +0.28(+7.57%)
May 14, 2009 3.150 3.889 3.150 3.651 325,990 +0.50(+15.92%)
May 13, 2009 3.594 3.594 3.105 3.150 255,083 -0.44(-12.19%)
May 12, 2009 3.947 3.966 3.536 3.587 1,533,329 -0.17(-4.62%)
May 11, 2009 3.793 3.864 3.606 3.761 224,475 -0.10(-2.50%)
May 08, 2009 4.127 4.191 3.600 3.857 411,327 -0.13(-3.38%)
May 07, 2009 4.056 4.140 3.780 3.992 496,211 +0.17(+4.55%)
May 06, 2009 3.664 3.857 3.664 3.818 219,126 +0.22(+6.07%)
May 05, 2009 3.568 3.600 3.362 3.600 272,891 +0.12(+3.32%)
May 04, 2009 3.503 3.536 3.439 3.484 318,042 +0.34(+10.84%)
May 01, 2009 2.751 3.246 2.751 3.143 216,413 +0.40(+14.79%)
Apr 30, 2009 2.700 2.899 2.642 2.739 144,198 +0.04(+1.43%)
Apr 29, 2009 2.661 2.751 2.661 2.700 60,356 +0.10(+3.70%)
Apr 28, 2009 2.578 2.700 2.462 2.604 215,056 -0.02(-0.74%)
Apr 27, 2009 2.584 2.700 2.301 2.623 104,639 -0.08(-3.09%)
Apr 24, 2009 2.732 2.796 2.636 2.706 112,361 -0.03(-1.17%)
Apr 23, 2009 2.726 2.796 2.687 2.739 222,912 -0.01(-0.23%)
Apr 22, 2009 2.636 2.796 2.578 2.745 166,671 +0.10(+3.89%)
Apr 21, 2009 2.295 2.700 2.250 2.642 361,309 +0.32(+13.85%)
Apr 20, 2009 2.739 2.809 2.250 2.321 1,110,086 -0.58(-19.96%)
Apr 17, 2009 2.661 2.919 2.526 2.899 953,857 +0.33(+12.75%)
Apr 16, 2009 2.514 2.591 2.488 2.571 331,703 +0.06(+2.30%)
Apr 15, 2009 2.578 2.578 2.443 2.514 123,451 -0.04(-1.51%)
Apr 14, 2009 2.327 2.604 2.250 2.552 767,477 +0.22(+9.67%)
Apr 13, 2009 2.327 2.366 2.250 2.327 273,300 +0.01(+0.56%)
Apr 09, 2009 2.308 2.411 2.235 2.314 190,560 +0.15(+6.82%)
Apr 08, 2009 2.064 2.186 2.028 2.166 321,984 +0.07(+3.37%)
Apr 07, 2009 2.057 2.141 2.051 2.096 58,930 -0.04(-2.10%)
Apr 06, 2009 2.269 2.269 2.051 2.141 113,297 -0.10(-4.58%)
Apr 03, 2009 2.269 2.346 2.186 2.244 152,853 +0.04(+2.05%)
Apr 02, 2009 2.115 2.244 2.057 2.199 208,310 +0.16(+7.89%)
Apr 01, 2009 1.999 2.076 1.993 2.038 176,202 +0.01(+0.32%)
Mar 31, 2009 2.019 2.102 1.980 2.031 309,541 +0.07(+3.61%)
Mar 30, 2009 2.089 2.089 1.929 1.961 145,694 -0.34(-14.80%)
Mar 26, 2009 2.051 2.340 2.025 2.301 169,160 +0.31(+15.86%)
Mar 25, 2009 1.993 2.051 1.909 1.986 396,216 +0.04(+1.98%)
Mar 24, 2009 1.948 2.064 1.896 1.948 772,631 -0.07(-3.50%)
Mar 23, 2009 1.993 2.019 1.953 2.019 169,101 +0.21(+11.74%)
Mar 20, 2009 1.929 1.935 1.774 1.806 126,960 -0.12(-6.33%)
Mar 19, 2009 2.006 2.083 1.916 1.929 245,911 +0.01(+0.33%)
Mar 18, 2009 1.993 1.993 1.909 1.922 176,726 -0.02(-0.99%)
Mar 17, 2009 2.006 2.038 1.935 1.941 92,045 -0.06(-3.21%)
Mar 16, 2009 2.057 2.115 1.961 2.006 94,735 -0.05(-2.50%)
Mar 13, 2009 2.121 2.211 2.051 2.057 0 -0.01(-0.31%)
Mar 12, 2009 1.993 2.064 1.948 2.064 67,434 +0.04(+2.23%)
Mar 11, 2009 2.109 2.160 1.935 2.019 119,467 -0.09(-4.27%)
Mar 10, 2009 2.256 2.366 2.057 2.109 155,193 -0.03(-1.20%)
Mar 09, 2009 2.192 2.244 2.109 2.134 26,273 -0.05(-2.35%)
Mar 06, 2009 2.192 2.289 2.089 2.186 0 +0.04(+2.04%)
Mar 05, 2009 2.102 2.237 1.954 2.142 98,235 +0.06(+2.84%)
Mar 04, 2009 2.237 2.314 2.083 2.083 291,180 +0.09(+4.52%)
Mar 02, 2009 2.372 2.443 1.742 1.993 317,572 -0.45(-18.42%)
Feb 27, 2009 2.346 2.494 2.294 2.443 0 +0.10(+4.11%)
Feb 26, 2009 2.411 2.462 2.250 2.346 73,011 +0.00(+0.00%)
Feb 25, 2009 2.488 2.520 2.295 2.346 47,320 -0.13(-5.19%)
Feb 24, 2009 2.526 2.604 2.334 2.475 257,933 +0.03(+1.32%)
Feb 23, 2009 2.854 2.925 2.443 2.443 137,756 -0.37(-13.24%)
Feb 20, 2009 2.893 2.919 2.732 2.816 162,883 -0.17(-5.81%)
Feb 19, 2009 2.983 3.176 2.912 2.989 132,980 -0.02(-0.64%)
Feb 18, 2009 3.542 3.561 2.983 3.009 311,227 -0.53(-15.06%)
Feb 17, 2009 3.761 3.761 3.478 3.542 89,508 -0.25(-6.61%)
Feb 13, 2009 3.696 3.857 3.696 3.793 67,773 -0.01(-0.34%)
Feb 12, 2009 3.549 3.812 3.478 3.806 133,907 +0.13(+3.68%)
Feb 11, 2009 3.728 3.775 3.606 3.671 165,564 -0.06(-1.55%)
Feb 10, 2009 4.082 4.114 3.471 3.728 573,416 -0.89(-19.33%)
Feb 09, 2009 4.693 4.751 4.563 4.622 182,188 +0.12(+2.57%)
Feb 06, 2009 4.500 4.699 4.500 4.506 146,904 +0.03(+0.72%)
Feb 05, 2009 4.635 4.731 4.378 4.474 123,998 -0.17(-3.73%)
Feb 04, 2009 4.532 4.757 4.493 4.648 236,517 +0.19(+4.18%)
Feb 03, 2009 4.031 4.500 4.031 4.461 164,408 +0.48(+12.12%)
Feb 02, 2009 4.050 4.063 3.864 3.979 71,343 -0.07(-1.75%)
Jan 30, 2009 4.307 4.384 4.031 4.050 0 -0.25(-5.83%)
Jan 29, 2009 4.436 4.499 4.249 4.301 59,011 -0.21(-4.70%)
Jan 28, 2009 4.532 4.628 4.468 4.513 190,092 +0.22(+5.09%)
Jan 27, 2009 4.211 4.333 4.178 4.294 73,185 +0.06(+1.52%)
Jan 26, 2009 4.050 4.371 4.050 4.230 103,908 +0.11(+2.61%)
Jan 23, 2009 4.225 4.225 4.011 4.122 119,094 -0.20(-4.72%)
Jan 22, 2009 4.436 4.500 4.140 4.326 96,485 -0.13(-3.03%)
Jan 21, 2009 4.191 4.500 4.172 4.461 162,550 +0.46(+11.40%)
Jan 20, 2009 4.500 4.532 3.883 4.005 149,445 -0.43(-9.71%)
Jan 16, 2009 4.146 4.558 4.024 4.436 270,088 +0.51(+13.11%)
Jan 15, 2009 4.808 4.808 3.896 3.921 647,226 -0.96(-19.74%)
Jan 14, 2009 5.670 5.670 4.712 4.886 164,221 -0.66(-11.83%)
Jan 13, 2009 5.516 5.850 5.387 5.541 214,432 +0.04(+0.70%)
Jan 12, 2009 5.721 5.753 5.368 5.503 202,839 -0.06(-1.15%)
Jan 09, 2009 5.400 5.918 5.400 5.567 251,653 +0.17(+3.22%)
Jan 08, 2009 5.207 5.464 5.046 5.393 89,002 +0.27(+5.27%)
Jan 07, 2009 5.400 5.413 5.046 5.123 293,601 -0.50(-8.91%)
Jan 06, 2009 5.336 5.648 5.239 5.625 265,757 +0.44(+8.43%)
Jan 05, 2009 4.988 5.284 4.988 5.188 432,211 +0.24(+4.81%)
Jan 02, 2009 4.448 5.111 4.371 4.950 0 +0.66(+15.27%)
Jan 01, 2009 3.561 4.339 3.561 4.294 0 +0.00(+0.00%)
Dec 31, 2008 3.561 4.339 3.561 4.294 151,997 +0.66(+18.23%)
Dec 30, 2008 3.362 3.632 3.279 3.632 86,381 +0.27(+8.03%)
Dec 29, 2008 3.818 3.857 3.279 3.362 83,945 -0.44(-11.51%)
Dec 26, 2008 3.358 3.799 3.285 3.799 69,749 +0.48(+14.31%)
Dec 24, 2008 3.388 3.632 3.214 3.324 123,858 -0.12(-3.36%)
Dec 23, 2008 3.536 3.761 3.279 3.439 153,159 -0.16(-4.46%)
Dec 22, 2008 4.249 4.262 3.407 3.600 185,848 -0.49(-12.09%)
Dec 19, 2008 4.796 4.860 3.896 4.095 309,539 -0.57(-12.26%)
Dec 18, 2008 5.901 6.171 4.641 4.667 587,919 -0.77(-14.18%)
Dec 17, 2008 4.178 5.483 4.178 5.438 443,425 +1.45(+36.23%)
Dec 16, 2008 3.831 4.121 3.773 3.992 136,399 +0.16(+4.19%)
Dec 15, 2008 3.516 4.082 3.407 3.831 230,418 +0.45(+13.31%)
Dec 12, 2008 3.317 3.414 2.893 3.381 383,243 -0.08(-2.41%)
Dec 11, 2008 3.857 3.909 3.465 3.465 265,305 -0.39(-10.17%)
Dec 10, 2008 3.465 4.256 3.388 3.857 355,129 +0.65(+20.24%)
Dec 09, 2008 2.694 3.407 2.661 3.208 404,441 +0.58(+22.00%)
Dec 08, 2008 2.571 2.771 2.571 2.629 265,897 +0.13(+5.14%)
Dec 05, 2008 2.533 2.552 2.379 2.501 135,832 -0.06(-2.26%)
Dec 04, 2008 2.475 2.668 2.381 2.559 164,920 +0.10(+3.92%)
Dec 03, 2008 2.514 2.597 2.353 2.462 102,569 -0.11(-4.25%)
Dec 02, 2008 2.584 2.687 2.417 2.571 106,588 -0.05(-1.96%)
Dec 01, 2008 2.668 2.957 2.346 2.623 83,618 -0.04(-1.69%)
Nov 28, 2008 2.578 2.796 2.559 2.668 39,874 +0.09(+3.49%)
Nov 26, 2008 2.854 2.919 2.366 2.578 254,803 -0.28(-9.68%)
Nov 25, 2008 3.285 3.471 2.764 2.854 388,278 -0.43(-13.11%)
Nov 24, 2008 2.430 3.362 2.417 3.285 199,933 +0.82(+33.42%)
Nov 21, 2008 2.076 2.507 2.076 2.462 184,372 +0.36(+17.13%)
Nov 20, 2008 2.282 2.559 1.916 2.102 219,323 -0.27(-11.38%)
Nov 19, 2008 3.002 3.002 2.314 2.372 293,458 -0.80(-25.15%)
Nov 18, 2008 3.497 3.536 3.060 3.169 324,650 -0.30(-8.53%)
Nov 17, 2008 3.793 3.857 3.381 3.465 94,945 -0.31(-8.18%)
Nov 14, 2008 4.127 4.127 3.671 3.773 93,867 -0.32(-7.85%)
Nov 13, 2008 4.172 4.352 3.324 4.095 176,373 -0.18(-4.21%)
Nov 12, 2008 4.821 4.995 4.185 4.275 174,446 -0.52(-10.86%)
Nov 11, 2008 4.950 4.950 4.661 4.796 97,612 -0.23(-4.60%)
Nov 10, 2008 4.564 5.136 4.564 5.027 188,868 +0.53(+11.71%)
Nov 07, 2008 4.500 4.603 4.399 4.500 163,414 +0.03(+0.72%)
Nov 06, 2008 4.738 4.738 4.352 4.468 78,597 -0.27(-5.70%)
Nov 05, 2008 5.246 5.246 4.699 4.738 231,024 -0.13(-2.64%)
Nov 04, 2008 5.046 5.644 4.577 4.866 378,645 +0.57(+13.32%)
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.