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

Safe Bulkers Inc (NY: SB )

5.335 +0.035 (+0.66%)
Streaming Delayed Price Updated: 10:14 AM 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 31, 2014 4.839 4.839 4.554 4.606 543,129 -0.15(-3.09%)
Oct 30, 2014 4.744 4.796 4.623 4.753 590,332 -0.03(-0.54%)
Oct 29, 2014 4.856 4.865 4.658 4.779 843,487 -0.10(-2.12%)
Oct 28, 2014 4.391 4.882 4.278 4.882 1,055,315 +0.50(+11.42%)
Oct 27, 2014 4.623 4.718 4.718 4.382 863,703 -0.34(-7.13%)
Oct 24, 2014 4.917 5.012 4.395 4.718 1,445,976 -0.43(-8.38%)
Oct 23, 2014 5.150 5.288 5.089 5.150 515,555 +0.10(+2.05%)
Oct 22, 2014 5.357 5.374 5.029 5.046 568,545 -0.26(-4.88%)
Oct 21, 2014 5.003 5.314 4.943 5.305 1,040,542 +0.45(+9.24%)
Oct 20, 2014 4.744 4.753 4.675 4.856 622,129 +0.11(+2.36%)
Oct 17, 2014 4.796 4.891 4.589 4.744 784,194 +0.05(+1.10%)
Oct 16, 2014 4.563 4.718 4.408 4.692 768,771 +0.16(+3.42%)
Oct 15, 2014 4.304 4.546 4.227 4.537 1,360,634 +0.16(+3.54%)
Oct 14, 2014 4.511 4.511 4.278 4.382 1,131,968 -0.03(-0.78%)
Oct 13, 2014 4.761 4.813 4.399 4.416 691,614 -0.31(-6.57%)
Oct 10, 2014 4.830 4.856 4.623 4.727 782,384 -0.10(-2.14%)
Oct 09, 2014 5.132 5.184 4.822 4.830 753,229 -0.35(-6.67%)
Oct 08, 2014 5.288 5.296 5.029 5.176 903,312 -0.11(-2.12%)
Oct 07, 2014 5.598 5.650 5.288 5.288 468,105 -0.35(-6.27%)
Oct 06, 2014 5.477 5.702 5.434 5.641 545,162 +0.16(+2.83%)
Oct 03, 2014 5.521 5.598 5.322 5.486 395,181 +0.05(+0.95%)
Oct 02, 2014 5.452 5.521 5.227 5.434 627,019 -0.03(-0.63%)
Oct 01, 2014 5.745 5.840 5.452 5.469 829,627 -0.28(-4.80%)
Sep 30, 2014 6.038 6.081 5.736 5.745 504,724 -0.28(-4.72%)
Sep 29, 2014 6.055 6.280 5.883 6.029 482,014 -0.12(-1.96%)
Sep 26, 2014 5.900 6.159 5.840 6.150 453,762 +0.28(+4.70%)
Sep 25, 2014 6.107 6.136 5.779 5.874 732,182 -0.28(-4.49%)
Sep 24, 2014 6.047 6.215 5.883 6.150 757,969 +0.08(+1.28%)
Sep 23, 2014 6.004 6.202 5.968 6.073 550,005 +0.03(+0.43%)
Sep 22, 2014 6.297 6.323 6.038 6.047 577,531 -0.33(-5.14%)
Sep 19, 2014 6.616 6.616 6.314 6.375 526,859 -0.22(-3.40%)
Sep 18, 2014 6.737 6.797 6.538 6.599 426,770 -0.13(-1.92%)
Sep 17, 2014 6.702 6.866 6.668 6.728 473,591 +0.03(+0.39%)
Sep 16, 2014 6.754 6.832 6.668 6.702 412,615 -0.05(-0.77%)
Sep 15, 2014 6.875 6.875 6.625 6.754 349,020 -0.10(-1.51%)
Sep 12, 2014 7.358 7.371 6.832 6.858 1,063,195 -0.50(-6.80%)
Sep 11, 2014 7.341 7.418 7.185 7.358 296,259 -0.05(-0.70%)
Sep 10, 2014 7.272 7.444 7.177 7.410 224,463 +0.11(+1.54%)
Sep 09, 2014 7.375 7.401 7.228 7.297 278,703 -0.11(-1.51%)
Sep 08, 2014 7.125 7.418 7.090 7.410 313,993 +0.28(+3.87%)
Sep 05, 2014 7.082 7.254 7.047 7.134 621,436 -0.01(-0.12%)
Sep 04, 2014 7.151 7.276 7.099 7.142 398,067 +0.05(+0.73%)
Sep 03, 2014 7.418 7.591 6.961 7.090 1,114,321 -0.27(-3.63%)
Sep 02, 2014 7.574 7.591 7.349 7.358 272,022 -0.21(-2.74%)
Aug 29, 2014 7.418 7.565 7.565 7.565 362,398 +0.16(+2.21%)
Aug 28, 2014 7.263 7.496 7.151 7.401 394,983 +0.10(+1.42%)
Aug 27, 2014 7.367 7.427 7.289 7.297 190,412 -0.08(-1.05%)
Aug 26, 2014 7.341 7.401 7.228 7.375 300,375 +0.04(+0.59%)
Aug 25, 2014 7.470 7.548 7.220 7.332 409,481 -0.11(-1.51%)
Aug 22, 2014 7.444 7.522 7.410 7.444 355,026 -0.03(-0.35%)
Aug 21, 2014 7.289 7.470 7.185 7.470 402,371 +0.18(+2.49%)
Aug 20, 2014 7.599 7.625 7.254 7.289 635,664 -0.34(-4.41%)
Aug 19, 2014 7.401 7.651 7.384 7.625 702,884 +0.19(+2.55%)
Aug 18, 2014 7.237 7.487 7.203 7.436 1,249,968 +0.24(+3.36%)
Aug 15, 2014 6.909 7.203 6.909 7.194 1,072,799 +0.39(+5.70%)
Aug 14, 2014 6.455 6.968 6.429 6.806 1,535,638 +0.38(+5.86%)
Aug 13, 2014 6.198 6.489 6.158 6.429 844,455 +0.25(+4.02%)
Aug 12, 2014 6.104 6.207 6.052 6.181 896,249 +0.08(+1.26%)
Aug 11, 2014 6.035 6.292 6.035 6.104 689,677 +0.13(+2.15%)
Aug 08, 2014 5.873 6.010 5.779 5.975 501,014 +0.09(+1.45%)
Aug 07, 2014 5.993 6.130 5.821 5.890 411,508 -0.10(-1.71%)
Aug 06, 2014 5.993 6.087 5.933 5.993 485,526 +0.00(+0.00%)
Aug 05, 2014 6.010 6.215 5.975 5.993 746,388 -0.07(-1.13%)
Aug 04, 2014 6.095 6.138 5.967 6.061 669,476 -0.05(-0.84%)
Aug 01, 2014 6.241 6.241 5.975 6.112 714,254 -0.13(-2.06%)
Jul 31, 2014 6.292 6.318 6.207 6.241 544,306 -0.09(-1.35%)
Jul 30, 2014 6.780 6.934 6.172 6.326 1,875,883 -0.54(-7.86%)
Jul 29, 2014 6.695 6.917 6.566 6.866 1,067,258 +0.16(+2.43%)
Jul 28, 2014 6.917 6.917 6.660 6.703 566,716 -0.16(-2.37%)
Jul 25, 2014 6.866 6.934 6.763 6.866 607,109 -0.10(-1.47%)
Jul 24, 2014 6.951 6.998 6.832 6.968 427,571 +0.00(+0.00%)
Jul 23, 2014 7.260 7.260 6.797 6.968 1,118,484 -0.30(-4.12%)
Jul 22, 2014 7.362 7.362 7.208 7.268 291,196 -0.03(-0.35%)
Jul 21, 2014 7.285 7.345 7.165 7.294 282,211 -0.03(-0.35%)
Jul 18, 2014 7.208 7.328 7.191 7.319 394,812 +0.10(+1.42%)
Jul 17, 2014 7.217 7.337 7.191 7.217 330,908 -0.08(-1.06%)
Jul 16, 2014 7.354 7.388 7.157 7.294 540,448 -0.05(-0.70%)
Jul 15, 2014 7.645 7.688 7.315 7.345 347,441 -0.28(-3.70%)
Jul 14, 2014 7.551 7.662 7.499 7.628 274,416 +0.14(+1.83%)
Jul 11, 2014 7.474 7.542 7.354 7.491 280,092 +0.03(+0.34%)
Jul 10, 2014 7.311 7.504 7.277 7.465 320,900 +0.02(+0.23%)
Jul 09, 2014 7.491 7.593 7.431 7.448 349,130 -0.02(-0.23%)
Jul 08, 2014 7.696 7.705 7.354 7.465 655,849 -0.21(-2.79%)
Jul 07, 2014 7.893 7.910 7.623 7.679 696,738 -0.26(-3.24%)
Jul 03, 2014 7.996 7.936 7.936 7.936 213,765 -0.04(-0.54%)
Jul 02, 2014 8.150 8.253 7.953 7.979 339,150 -0.20(-2.41%)
Jul 01, 2014 8.372 8.492 8.167 8.176 458,883 -0.18(-2.15%)
Jun 30, 2014 7.970 8.364 7.884 8.355 757,268 +0.38(+4.72%)
Jun 27, 2014 7.979 8.184 7.884 7.979 3,981,728 -0.02(-0.21%)
Jun 26, 2014 8.090 8.124 7.799 7.996 445,112 -0.12(-1.48%)
Jun 25, 2014 7.944 8.201 7.919 8.116 377,613 +0.15(+1.83%)
Jun 24, 2014 8.441 8.539 7.953 7.970 699,727 -0.51(-6.05%)
Jun 23, 2014 8.561 8.604 8.347 8.484 595,843 -0.06(-0.70%)
Jun 20, 2014 8.484 8.544 8.398 8.544 394,671 +0.06(+0.71%)
Jun 19, 2014 8.595 8.689 8.441 8.484 455,949 -0.04(-0.50%)
Jun 18, 2014 8.612 8.715 8.501 8.527 512,190 -0.08(-0.90%)
Jun 17, 2014 8.355 8.629 8.218 8.604 740,010 +0.09(+1.11%)
Jun 16, 2014 7.807 8.544 7.747 8.509 1,631,240 +0.65(+8.28%)
Jun 13, 2014 7.705 7.910 7.700 7.859 508,866 +0.15(+2.00%)
Jun 12, 2014 7.628 7.713 7.559 7.705 510,526 +0.05(+0.67%)
Jun 11, 2014 7.448 7.662 7.448 7.653 338,672 +0.10(+1.36%)
Jun 10, 2014 7.456 7.602 7.439 7.551 296,116 +0.19(+2.56%)
Jun 06, 2014 7.311 7.414 7.208 7.362 389,197 +0.03(+0.35%)
Jun 05, 2014 7.175 7.370 7.107 7.337 439,037 +0.24(+3.35%)
Jun 04, 2014 7.014 7.183 6.946 7.099 412,153 +0.14(+1.95%)
Jun 03, 2014 6.835 7.005 6.801 6.963 323,999 +0.10(+1.49%)
Jun 02, 2014 6.886 6.929 6.797 6.861 340,969 -0.03(-0.37%)
May 30, 2014 6.801 7.014 6.793 6.886 552,879 +0.04(+0.62%)
May 29, 2014 7.022 7.124 6.741 6.844 1,023,999 -0.36(-4.96%)
May 28, 2014 7.354 7.396 7.201 7.201 436,213 -0.09(-1.28%)
May 27, 2014 7.396 7.498 7.260 7.294 333,420 -0.03(-0.46%)
May 23, 2014 7.133 7.328 7.328 7.328 557,211 +0.28(+3.98%)
May 22, 2014 7.005 7.099 6.980 7.048 168,251 +0.05(+0.73%)
May 21, 2014 6.929 7.116 6.929 6.997 268,382 +0.15(+2.24%)
May 20, 2014 6.963 7.014 6.844 6.844 201,429 -0.10(-1.47%)
May 19, 2014 6.903 7.039 6.878 6.946 209,543 +0.07(+0.99%)
May 16, 2014 6.690 6.963 6.597 6.878 339,302 +0.19(+2.80%)
May 15, 2014 6.997 7.014 6.690 6.690 573,747 -0.31(-4.37%)
May 14, 2014 7.413 7.439 6.912 6.997 641,447 -0.03(-0.48%)
May 13, 2014 7.065 7.124 6.971 7.031 231,952 -0.01(-0.12%)
May 12, 2014 6.895 7.071 6.852 7.039 469,895 +0.14(+2.10%)
May 09, 2014 6.835 6.929 6.741 6.895 233,710 +0.05(+0.75%)
May 08, 2014 6.937 7.048 6.818 6.844 359,804 -0.09(-1.35%)
May 07, 2014 6.963 7.073 6.869 6.937 530,030 -0.03(-0.49%)
May 06, 2014 7.039 7.047 6.852 6.971 300,196 -0.12(-1.68%)
May 05, 2014 6.980 7.090 6.886 7.090 294,008 +0.02(+0.24%)
May 02, 2014 7.082 7.286 7.022 7.073 262,736 -0.03(-0.36%)
May 01, 2014 6.844 7.209 6.844 7.099 460,971 +0.20(+2.83%)
Apr 30, 2014 6.741 6.937 6.682 6.903 394,293 +0.12(+1.75%)
Apr 29, 2014 6.818 6.878 6.639 6.784 565,017 +0.01(+0.13%)
Apr 28, 2014 6.997 7.082 6.614 6.776 660,551 -0.22(-3.16%)
Apr 25, 2014 7.124 7.192 6.937 6.997 270,138 -0.16(-2.26%)
Apr 24, 2014 7.303 7.354 7.073 7.158 326,084 -0.08(-1.06%)
Apr 23, 2014 7.430 7.444 7.218 7.235 414,961 -0.14(-1.96%)
Apr 22, 2014 7.541 7.668 7.379 7.379 507,351 -0.10(-1.36%)
Apr 21, 2014 7.694 7.719 7.464 7.481 635,442 +0.03(+0.46%)
Apr 17, 2014 7.226 7.447 7.447 7.447 756,476 +0.25(+3.42%)
Apr 16, 2014 6.946 7.213 6.861 7.201 1,069,802 +0.33(+4.83%)
Apr 15, 2014 6.920 7.072 6.707 6.869 1,221,925 -0.11(-1.58%)
Apr 14, 2014 7.150 7.150 6.869 6.980 752,606 -0.07(-0.97%)
Apr 11, 2014 7.226 7.388 6.997 7.048 665,618 -0.21(-2.93%)
Apr 10, 2014 7.549 7.668 7.150 7.260 1,441,362 -0.32(-4.26%)
Apr 09, 2014 7.660 7.779 7.447 7.583 793,310 -0.03(-0.34%)
Apr 08, 2014 7.566 7.719 7.481 7.609 308,606 +0.03(+0.34%)
Apr 07, 2014 7.711 7.796 7.524 7.583 457,003 -0.22(-2.83%)
Apr 04, 2014 7.779 8.025 7.609 7.804 710,663 +0.08(+0.99%)
Apr 03, 2014 8.136 8.136 7.685 7.728 759,169 -0.41(-5.02%)
Apr 02, 2014 8.374 8.416 8.102 8.136 304,251 -0.21(-2.55%)
Apr 01, 2014 8.136 8.408 8.119 8.348 506,480 +0.26(+3.15%)
Mar 31, 2014 7.932 8.144 7.923 8.093 502,528 +0.22(+2.81%)
Mar 28, 2014 7.719 7.983 7.719 7.872 372,720 +0.17(+2.21%)
Mar 27, 2014 7.558 7.813 7.481 7.702 339,595 +0.11(+1.46%)
Mar 26, 2014 7.974 8.093 7.558 7.592 894,820 -0.37(-4.59%)
Mar 25, 2014 8.034 8.127 7.889 7.957 196,053 -0.03(-0.43%)
Mar 24, 2014 8.212 8.238 7.855 7.991 660,108 -0.22(-2.69%)
Mar 21, 2014 8.042 8.323 8.019 8.212 774,305 +0.23(+2.88%)
Mar 20, 2014 7.906 8.059 7.872 7.983 453,641 +0.01(+0.11%)
Mar 19, 2014 8.399 8.484 7.864 7.974 1,622,360 -0.45(-5.35%)
Mar 18, 2014 8.246 8.467 8.221 8.425 394,773 +0.26(+3.12%)
Mar 17, 2014 8.306 8.425 8.110 8.170 471,551 -0.07(-0.83%)
Mar 14, 2014 8.280 8.450 8.187 8.238 435,726 -0.12(-1.42%)
Mar 13, 2014 8.646 8.756 8.161 8.357 985,814 -0.27(-3.15%)
Mar 12, 2014 8.714 8.807 8.374 8.629 1,030,563 -0.18(-2.03%)
Mar 11, 2014 9.360 9.428 8.735 8.807 946,841 -0.53(-5.65%)
Mar 10, 2014 9.691 9.717 9.292 9.334 1,214,552 -0.38(-3.94%)
Mar 07, 2014 9.445 9.759 9.343 9.717 1,670,112 +0.33(+3.53%)
Mar 06, 2014 9.411 9.487 9.224 9.385 1,570,140 +0.28(+3.08%)
Mar 05, 2014 8.750 9.113 8.716 9.105 1,408,521 +0.40(+4.56%)
Mar 04, 2014 8.657 8.834 8.538 8.708 771,480 +0.14(+1.58%)
Mar 03, 2014 8.522 8.657 8.429 8.572 406,639 -0.08(-0.98%)
Feb 28, 2014 8.775 8.775 8.361 8.657 1,259,177 -0.14(-1.63%)
Feb 27, 2014 9.384 9.384 8.623 8.800 1,613,055 +0.12(+1.36%)
Feb 26, 2014 8.750 8.834 8.564 8.682 503,462 -0.07(-0.77%)
Feb 25, 2014 8.631 8.784 8.479 8.750 374,518 +0.12(+1.37%)
Feb 24, 2014 8.699 8.826 8.538 8.631 420,082 +0.09(+1.09%)
Feb 21, 2014 8.572 8.623 8.437 8.538 345,737 -0.06(-0.69%)
Feb 20, 2014 8.234 8.606 8.116 8.598 479,597 +0.36(+4.41%)
Feb 19, 2014 8.555 8.555 8.200 8.234 506,236 -0.30(-3.47%)
Feb 18, 2014 8.843 8.877 8.454 8.530 492,854 -0.31(-3.54%)
Feb 14, 2014 8.792 8.843 8.843 8.843 477,768 +0.06(+0.67%)
Feb 13, 2014 8.682 8.923 8.640 8.784 452,278 -0.02(-0.19%)
Feb 12, 2014 9.198 9.384 8.689 8.800 642,110 -0.39(-4.23%)
Feb 11, 2014 8.682 9.189 8.572 9.189 988,817 +0.54(+6.26%)
Feb 10, 2014 8.572 8.775 8.462 8.648 692,133 +0.07(+0.79%)
Feb 07, 2014 8.589 8.708 8.369 8.581 528,232 +0.10(+1.20%)
Feb 06, 2014 8.310 8.598 8.226 8.479 695,762 +0.23(+2.77%)
Feb 05, 2014 7.896 8.353 7.718 8.251 716,860 +0.27(+3.39%)
Feb 04, 2014 7.752 8.107 7.355 7.980 1,053,569 +0.18(+2.28%)
Feb 03, 2014 8.285 8.724 7.609 7.803 1,139,676 -0.47(-5.72%)
Jan 31, 2014 7.837 8.429 7.642 8.276 736,826 +0.34(+4.26%)
Jan 30, 2014 7.947 8.158 7.811 7.938 320,159 +0.03(+0.32%)
Jan 29, 2014 7.913 8.014 7.668 7.913 409,819 -0.12(-1.47%)
Jan 28, 2014 7.642 8.112 7.566 8.031 683,092 +0.44(+5.79%)
Jan 27, 2014 7.499 7.782 7.313 7.592 653,211 +0.07(+0.90%)
Jan 24, 2014 8.031 8.031 7.482 7.524 1,216,117 -0.49(-6.12%)
Jan 23, 2014 8.276 8.310 7.989 8.014 451,162 -0.26(-3.17%)
Jan 22, 2014 8.378 8.454 8.209 8.276 396,525 -0.12(-1.41%)
Jan 21, 2014 8.454 8.513 8.310 8.395 349,338 -0.05(-0.60%)
Jan 17, 2014 8.868 8.445 8.445 8.445 593,099 -0.30(-3.38%)
Jan 16, 2014 8.454 8.826 8.395 8.741 1,327,490 +0.35(+4.13%)
Jan 15, 2014 7.625 8.403 7.659 8.395 1,322,898 +0.77(+10.09%)
Jan 14, 2014 7.735 7.887 7.592 7.625 1,003,089 -0.08(-0.99%)
Jan 13, 2014 8.065 8.124 7.609 7.702 1,266,235 -0.34(-4.21%)
Jan 10, 2014 8.496 8.606 7.862 8.040 1,484,785 -0.59(-6.86%)
Jan 09, 2014 9.172 9.172 8.462 8.631 919,330 -0.36(-4.04%)
Jan 08, 2014 8.767 9.511 8.589 8.995 3,042,066 +0.19(+2.11%)
Jan 07, 2014 8.691 8.986 8.631 8.809 530,382 +0.12(+1.36%)
Jan 06, 2014 8.606 8.733 8.454 8.691 704,572 +0.08(+0.98%)
Jan 03, 2014 8.623 8.674 8.445 8.606 336,565 -0.02(-0.20%)
Jan 02, 2014 8.640 8.826 8.336 8.623 779,007 -0.17(-1.92%)
Dec 31, 2013 8.369 8.792 8.792 8.792 658,631 +0.42(+5.05%)
Dec 30, 2013 8.724 8.724 8.243 8.369 735,228 -0.39(-4.44%)
Dec 27, 2013 8.961 9.071 8.682 8.758 504,353 -0.16(-1.80%)
Dec 26, 2013 8.809 9.257 8.716 8.919 1,161,019 +0.41(+4.87%)
Dec 24, 2013 8.716 8.750 8.472 8.505 348,613 -0.21(-2.42%)
Dec 23, 2013 8.437 8.936 8.369 8.716 957,654 +0.28(+3.31%)
Dec 20, 2013 8.116 8.437 8.031 8.437 936,427 +0.41(+5.16%)
Dec 19, 2013 7.761 8.285 7.702 8.023 1,026,441 +0.17(+2.15%)
Dec 18, 2013 7.862 7.871 7.532 7.854 575,657 -0.05(-0.64%)
Dec 17, 2013 7.634 7.989 7.625 7.904 627,391 +0.22(+2.86%)
Dec 16, 2013 7.702 7.820 7.541 7.685 638,371 +0.14(+1.79%)
Dec 13, 2013 6.898 7.904 6.848 7.549 3,925,625 +0.80(+11.90%)
Dec 12, 2013 6.704 6.822 6.679 6.746 202,268 +0.07(+1.01%)
Dec 11, 2013 6.636 6.721 6.618 6.679 277,145 +0.09(+1.41%)
Dec 10, 2013 6.628 6.687 6.560 6.586 361,625 -0.09(-1.39%)
Dec 09, 2013 6.569 6.797 6.568 6.679 374,363 +0.16(+2.46%)
Dec 06, 2013 6.712 6.738 6.425 6.518 260,730 -0.19(-2.77%)
Dec 05, 2013 6.510 6.856 6.510 6.704 412,690 +0.20(+3.12%)
Dec 04, 2013 6.332 6.560 6.264 6.501 261,106 +0.15(+2.40%)
Dec 03, 2013 6.526 6.552 6.281 6.349 336,581 -0.20(-3.10%)
Dec 02, 2013 6.619 6.670 6.480 6.552 394,491 -0.03(-0.51%)
Nov 29, 2013 6.526 6.628 6.476 6.586 190,518 +0.13(+1.96%)
Nov 27, 2013 6.332 6.577 6.332 6.459 269,460 +0.13(+2.00%)
Nov 26, 2013 6.433 6.433 6.298 6.332 207,261 -0.12(-1.83%)
Nov 25, 2013 6.357 6.467 6.324 6.450 353,699 +0.05(+0.79%)
Nov 22, 2013 6.400 6.500 6.374 6.400 213,916 +0.01(+0.13%)
Nov 21, 2013 6.349 6.526 6.349 6.391 253,816 +0.06(+0.93%)
Nov 20, 2013 6.357 6.510 6.332 6.332 373,354 -0.04(-0.66%)
Nov 19, 2013 6.374 6.492 6.357 6.374 547,494 -0.04(-0.65%)
Nov 18, 2013 6.542 6.542 6.342 6.416 576,213 -0.13(-1.92%)
Nov 15, 2013 6.441 6.559 6.357 6.542 495,713 +0.16(+2.50%)
Nov 14, 2013 6.391 6.534 6.332 6.383 700,393 -0.45(-6.63%)
Nov 12, 2013 6.919 7.003 6.752 6.836 427,534 -0.15(-2.16%)
Nov 11, 2013 6.978 7.045 6.777 6.987 358,993 +0.01(+0.12%)
Nov 08, 2013 6.911 7.091 6.911 6.978 326,877 +0.07(+0.97%)
Nov 07, 2013 6.903 7.003 6.777 6.911 374,541 +0.03(+0.37%)
Nov 06, 2013 7.070 7.137 6.802 6.886 559,496 -0.19(-2.73%)
Nov 05, 2013 7.339 7.548 6.928 7.079 1,258,131 +0.42(+6.30%)
Nov 04, 2013 6.559 6.919 6.559 6.659 1,252,360 +0.17(+2.58%)
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.