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

Safe Bulkers Inc (NY: SB )

5.350 +0.050 (+0.95%)
Streaming Delayed Price Updated: 9:47 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 (%)
Dec 31, 2014 3.344 3.396 3.396 3.396 817,425 +0.00(+0.00%)
Dec 30, 2014 3.466 3.466 3.353 3.396 618,228 -0.03(-0.76%)
Dec 29, 2014 3.535 3.587 3.387 3.422 666,320 -0.11(-3.19%)
Dec 26, 2014 3.353 3.544 3.353 3.535 582,573 +0.18(+5.44%)
Dec 24, 2014 3.500 3.353 3.353 3.353 638,052 -0.15(-4.22%)
Dec 23, 2014 3.526 3.613 3.483 3.500 884,082 +0.03(+0.75%)
Dec 22, 2014 3.474 3.500 3.383 3.474 630,860 +0.03(+0.76%)
Dec 19, 2014 3.544 3.544 3.448 3.448 1,224,046 -0.07(-1.98%)
Dec 18, 2014 3.605 3.648 3.440 3.518 702,678 -0.01(-0.25%)
Dec 17, 2014 3.509 3.587 3.491 3.526 649,225 +0.04(+1.25%)
Dec 16, 2014 3.509 3.648 3.483 3.483 966,220 -0.06(-1.72%)
Dec 15, 2014 3.561 3.584 3.483 3.544 700,653 +0.03(+0.99%)
Dec 12, 2014 3.657 3.700 3.492 3.509 693,429 -0.18(-4.94%)
Dec 11, 2014 3.605 3.857 3.561 3.691 1,162,153 +0.17(+4.94%)
Dec 10, 2014 3.552 3.683 3.483 3.518 949,193 -0.06(-1.70%)
Dec 09, 2014 3.457 3.648 3.448 3.579 618,605 +0.09(+2.49%)
Dec 08, 2014 3.813 3.865 3.474 3.492 917,265 -0.46(-11.65%)
Dec 05, 2014 3.961 4.082 3.926 3.952 474,220 +0.01(+0.22%)
Dec 04, 2014 4.004 4.022 3.865 3.943 742,582 -0.10(-2.58%)
Dec 03, 2014 3.943 4.273 3.926 4.048 455,123 +0.12(+3.10%)
Dec 02, 2014 3.770 4.056 3.770 3.926 654,564 +0.11(+2.96%)
Dec 01, 2014 4.169 4.195 3.804 3.813 823,022 -0.32(-7.77%)
Nov 28, 2014 4.317 4.317 4.100 4.134 375,514 -0.23(-5.37%)
Nov 26, 2014 4.517 4.369 4.369 4.369 511,984 -0.14(-3.08%)
Nov 25, 2014 4.656 4.742 4.473 4.508 337,249 -0.11(-2.44%)
Nov 24, 2014 4.569 4.656 4.569 4.621 431,555 +0.05(+1.14%)
Nov 21, 2014 4.690 4.881 4.517 4.569 642,588 -0.01(-0.19%)
Nov 20, 2014 4.456 4.612 4.438 4.577 283,053 +0.12(+2.73%)
Nov 19, 2014 4.786 4.795 4.451 4.456 423,771 -0.33(-6.90%)
Nov 18, 2014 4.743 4.855 4.726 4.786 452,181 +0.04(+0.91%)
Nov 17, 2014 4.881 4.941 4.700 4.743 547,596 -0.14(-2.83%)
Nov 14, 2014 4.484 4.941 4.484 4.881 622,960 +0.41(+9.06%)
Nov 13, 2014 4.726 4.777 4.467 4.475 589,263 -0.30(-6.32%)
Nov 12, 2014 4.441 4.777 4.441 4.777 681,221 +0.27(+5.93%)
Nov 11, 2014 4.605 4.622 4.441 4.510 554,783 -0.08(-1.69%)
Nov 10, 2014 4.484 4.700 4.475 4.588 846,726 +0.19(+4.31%)
Nov 07, 2014 4.139 4.579 4.139 4.398 1,036,780 +0.26(+6.25%)
Nov 06, 2014 4.225 4.415 3.932 4.139 1,382,217 -0.10(-2.44%)
Nov 05, 2014 4.415 4.415 4.234 4.243 949,344 -0.13(-2.96%)
Nov 04, 2014 4.553 4.600 4.329 4.372 618,921 -0.22(-4.70%)
Nov 03, 2014 4.613 4.726 4.536 4.588 494,724 -0.02(-0.37%)
Oct 31, 2014 4.838 4.838 4.553 4.605 543,298 -0.15(-3.09%)
Oct 30, 2014 4.743 4.795 4.622 4.751 590,514 -0.03(-0.54%)
Oct 29, 2014 4.855 4.863 4.657 4.777 843,748 -0.10(-2.12%)
Oct 28, 2014 4.389 4.881 4.277 4.881 1,055,642 +0.50(+11.42%)
Oct 27, 2014 4.622 4.717 4.717 4.381 863,971 -0.34(-7.13%)
Oct 24, 2014 4.915 5.010 4.394 4.717 1,446,424 -0.43(-8.38%)
Oct 23, 2014 5.148 5.286 5.088 5.148 515,715 +0.10(+2.05%)
Oct 22, 2014 5.355 5.372 5.027 5.045 568,721 -0.26(-4.88%)
Oct 21, 2014 5.001 5.312 4.941 5.303 1,040,864 +0.45(+9.24%)
Oct 20, 2014 4.743 4.751 4.674 4.855 622,322 +0.11(+2.36%)
Oct 17, 2014 4.795 4.889 4.588 4.743 784,436 +0.05(+1.10%)
Oct 16, 2014 4.562 4.717 4.406 4.691 769,009 +0.16(+3.42%)
Oct 15, 2014 4.303 4.544 4.225 4.536 1,361,055 +0.16(+3.54%)
Oct 14, 2014 4.510 4.510 4.277 4.381 1,132,319 -0.03(-0.78%)
Oct 13, 2014 4.760 4.812 4.398 4.415 691,828 -0.31(-6.57%)
Oct 10, 2014 4.829 4.855 4.622 4.726 782,626 -0.10(-2.14%)
Oct 09, 2014 5.131 5.183 4.820 4.829 753,462 -0.34(-6.67%)
Oct 08, 2014 5.286 5.295 5.027 5.174 903,592 -0.11(-2.12%)
Oct 07, 2014 5.596 5.648 5.286 5.286 468,250 -0.35(-6.27%)
Oct 06, 2014 5.476 5.700 5.433 5.640 545,330 +0.16(+2.83%)
Oct 03, 2014 5.519 5.596 5.321 5.484 395,304 +0.05(+0.95%)
Oct 02, 2014 5.450 5.519 5.226 5.433 627,213 -0.03(-0.63%)
Oct 01, 2014 5.743 5.838 5.450 5.467 829,884 -0.28(-4.80%)
Sep 30, 2014 6.036 6.079 5.734 5.743 504,880 -0.28(-4.72%)
Sep 29, 2014 6.053 6.278 5.881 6.028 482,164 -0.12(-1.96%)
Sep 26, 2014 5.898 6.157 5.838 6.148 453,903 +0.28(+4.70%)
Sep 25, 2014 6.105 6.134 5.778 5.872 732,408 -0.28(-4.49%)
Sep 24, 2014 6.045 6.213 5.881 6.148 758,204 +0.08(+1.28%)
Sep 23, 2014 6.002 6.200 5.966 6.071 550,175 +0.03(+0.43%)
Sep 22, 2014 6.295 6.321 6.036 6.045 577,709 -0.33(-5.14%)
Sep 19, 2014 6.614 6.614 6.312 6.373 527,022 -0.22(-3.40%)
Sep 18, 2014 6.735 6.795 6.536 6.597 426,902 -0.13(-1.92%)
Sep 17, 2014 6.700 6.864 6.666 6.726 473,738 +0.03(+0.39%)
Sep 16, 2014 6.752 6.830 6.666 6.700 412,743 -0.05(-0.77%)
Sep 15, 2014 6.873 6.873 6.623 6.752 349,128 -0.10(-1.51%)
Sep 12, 2014 7.356 7.369 6.830 6.855 1,063,524 -0.50(-6.80%)
Sep 11, 2014 7.338 7.416 7.183 7.356 296,351 -0.05(-0.70%)
Sep 10, 2014 7.269 7.442 7.175 7.407 224,532 +0.11(+1.54%)
Sep 09, 2014 7.373 7.399 7.226 7.295 278,789 -0.11(-1.51%)
Sep 08, 2014 7.123 7.416 7.088 7.407 314,090 +0.28(+3.87%)
Sep 05, 2014 7.080 7.252 7.045 7.131 621,628 -0.01(-0.12%)
Sep 04, 2014 7.149 7.274 7.097 7.140 398,190 +0.05(+0.73%)
Sep 03, 2014 7.416 7.588 6.959 7.088 1,114,666 -0.27(-3.63%)
Sep 02, 2014 7.571 7.588 7.347 7.356 272,106 -0.21(-2.74%)
Aug 29, 2014 7.416 7.563 7.563 7.563 362,510 +0.16(+2.21%)
Aug 28, 2014 7.261 7.494 7.149 7.399 395,106 +0.10(+1.42%)
Aug 27, 2014 7.364 7.425 7.287 7.295 190,470 -0.08(-1.05%)
Aug 26, 2014 7.338 7.399 7.226 7.373 300,468 +0.04(+0.59%)
Aug 25, 2014 7.468 7.545 7.218 7.330 409,608 -0.11(-1.51%)
Aug 22, 2014 7.442 7.519 7.407 7.442 355,135 -0.03(-0.35%)
Aug 21, 2014 7.287 7.468 7.183 7.468 402,496 +0.18(+2.49%)
Aug 20, 2014 7.597 7.623 7.252 7.287 635,861 -0.34(-4.41%)
Aug 19, 2014 7.399 7.649 7.382 7.623 703,101 +0.19(+2.55%)
Aug 18, 2014 7.235 7.485 7.200 7.433 1,250,355 +0.24(+3.36%)
Aug 15, 2014 6.907 7.200 6.907 7.192 1,073,131 +0.39(+5.70%)
Aug 14, 2014 6.453 6.966 6.427 6.804 1,536,113 +0.38(+5.86%)
Aug 13, 2014 6.196 6.487 6.156 6.427 844,716 +0.25(+4.02%)
Aug 12, 2014 6.102 6.205 6.051 6.179 896,527 +0.08(+1.26%)
Aug 11, 2014 6.033 6.290 6.033 6.102 689,890 +0.13(+2.15%)
Aug 08, 2014 5.871 6.008 5.777 5.974 501,169 +0.09(+1.45%)
Aug 07, 2014 5.991 6.128 5.820 5.888 411,635 -0.10(-1.71%)
Aug 06, 2014 5.991 6.085 5.931 5.991 485,676 +0.00(+0.00%)
Aug 05, 2014 6.008 6.213 5.974 5.991 746,619 -0.07(-1.13%)
Aug 04, 2014 6.093 6.136 5.965 6.059 669,684 -0.05(-0.84%)
Aug 01, 2014 6.239 6.239 5.974 6.111 714,475 -0.13(-2.06%)
Jul 31, 2014 6.290 6.316 6.205 6.239 544,474 -0.09(-1.35%)
Jul 30, 2014 6.778 6.932 6.170 6.324 1,876,464 -0.54(-7.86%)
Jul 29, 2014 6.692 6.915 6.564 6.864 1,067,589 +0.16(+2.43%)
Jul 28, 2014 6.915 6.915 6.658 6.701 566,891 -0.16(-2.37%)
Jul 25, 2014 6.864 6.932 6.761 6.864 607,297 -0.10(-1.47%)
Jul 24, 2014 6.949 6.996 6.829 6.966 427,703 +0.00(+0.00%)
Jul 23, 2014 7.257 7.257 6.795 6.966 1,118,830 -0.30(-4.12%)
Jul 22, 2014 7.360 7.360 7.206 7.266 291,287 -0.03(-0.35%)
Jul 21, 2014 7.283 7.343 7.163 7.292 282,299 -0.03(-0.35%)
Jul 18, 2014 7.206 7.326 7.189 7.317 394,934 +0.10(+1.42%)
Jul 17, 2014 7.215 7.334 7.189 7.215 331,010 -0.08(-1.06%)
Jul 16, 2014 7.351 7.386 7.155 7.292 540,616 -0.05(-0.70%)
Jul 15, 2014 7.642 7.685 7.313 7.343 347,549 -0.28(-3.70%)
Jul 14, 2014 7.548 7.660 7.497 7.625 274,501 +0.14(+1.83%)
Jul 11, 2014 7.471 7.540 7.351 7.488 280,179 +0.03(+0.34%)
Jul 10, 2014 7.309 7.501 7.274 7.463 321,000 +0.02(+0.23%)
Jul 09, 2014 7.488 7.591 7.428 7.446 349,238 -0.02(-0.23%)
Jul 08, 2014 7.694 7.702 7.351 7.463 656,052 -0.21(-2.79%)
Jul 07, 2014 7.891 7.908 7.621 7.677 696,954 -0.26(-3.24%)
Jul 03, 2014 7.993 7.933 7.933 7.933 213,831 -0.04(-0.54%)
Jul 02, 2014 8.147 8.250 7.950 7.976 339,255 -0.20(-2.41%)
Jul 01, 2014 8.370 8.490 8.164 8.173 459,025 -0.18(-2.15%)
Jun 30, 2014 7.968 8.361 7.882 8.353 757,502 +0.38(+4.72%)
Jun 27, 2014 7.976 8.182 7.882 7.976 3,982,961 -0.02(-0.21%)
Jun 26, 2014 8.087 8.122 7.796 7.993 445,250 -0.12(-1.48%)
Jun 25, 2014 7.942 8.199 7.916 8.113 377,730 +0.15(+1.83%)
Jun 24, 2014 8.438 8.537 7.950 7.968 699,944 -0.51(-6.05%)
Jun 23, 2014 8.558 8.601 8.344 8.481 596,027 -0.06(-0.70%)
Jun 20, 2014 8.481 8.541 8.396 8.541 394,793 +0.06(+0.71%)
Jun 19, 2014 8.592 8.686 8.438 8.481 456,090 -0.04(-0.50%)
Jun 18, 2014 8.609 8.712 8.498 8.524 512,349 -0.08(-0.90%)
Jun 17, 2014 8.353 8.627 8.216 8.601 740,239 +0.09(+1.11%)
Jun 16, 2014 7.805 8.541 7.745 8.507 1,631,745 +0.65(+8.28%)
Jun 13, 2014 7.702 7.908 7.698 7.856 509,024 +0.15(+2.00%)
Jun 12, 2014 7.625 7.711 7.557 7.702 510,684 +0.05(+0.67%)
Jun 11, 2014 7.446 7.660 7.446 7.651 338,777 +0.10(+1.36%)
Jun 10, 2014 7.454 7.600 7.437 7.548 296,208 +0.19(+2.56%)
Jun 06, 2014 7.309 7.411 7.206 7.360 389,317 +0.03(+0.35%)
Jun 05, 2014 7.173 7.367 7.105 7.334 439,173 +0.24(+3.35%)
Jun 04, 2014 7.011 7.180 6.943 7.096 412,280 +0.14(+1.95%)
Jun 03, 2014 6.833 7.003 6.799 6.960 324,099 +0.10(+1.49%)
Jun 02, 2014 6.884 6.926 6.795 6.858 341,075 -0.03(-0.37%)
May 30, 2014 6.799 7.011 6.791 6.884 553,050 +0.04(+0.62%)
May 29, 2014 7.020 7.122 6.739 6.841 1,024,316 -0.36(-4.96%)
May 28, 2014 7.351 7.394 7.198 7.198 436,348 -0.09(-1.28%)
May 27, 2014 7.394 7.496 7.258 7.292 333,523 -0.03(-0.46%)
May 23, 2014 7.130 7.326 7.326 7.326 557,384 +0.28(+3.98%)
May 22, 2014 7.003 7.096 6.977 7.045 168,303 +0.05(+0.73%)
May 21, 2014 6.926 7.113 6.926 6.994 268,465 +0.15(+2.24%)
May 20, 2014 6.960 7.011 6.841 6.841 201,491 -0.10(-1.47%)
May 19, 2014 6.901 7.037 6.875 6.943 209,608 +0.07(+0.99%)
May 16, 2014 6.688 6.960 6.595 6.875 339,407 +0.19(+2.80%)
May 15, 2014 6.994 7.011 6.688 6.688 573,924 -0.31(-4.37%)
May 14, 2014 7.411 7.436 6.909 6.994 641,646 -0.03(-0.48%)
May 13, 2014 7.062 7.122 6.969 7.028 232,024 -0.01(-0.12%)
May 12, 2014 6.892 7.069 6.850 7.037 470,040 +0.14(+2.10%)
May 09, 2014 6.833 6.926 6.739 6.892 233,782 +0.05(+0.75%)
May 08, 2014 6.935 7.045 6.816 6.841 359,915 -0.09(-1.35%)
May 07, 2014 6.960 7.071 6.867 6.935 530,194 -0.03(-0.49%)
May 06, 2014 7.037 7.045 6.850 6.969 300,289 -0.12(-1.68%)
May 05, 2014 6.977 7.088 6.884 7.088 294,099 +0.02(+0.24%)
May 02, 2014 7.079 7.283 7.020 7.071 262,817 -0.03(-0.36%)
May 01, 2014 6.841 7.207 6.841 7.096 461,114 +0.20(+2.83%)
Apr 30, 2014 6.739 6.935 6.680 6.901 394,415 +0.12(+1.75%)
Apr 29, 2014 6.816 6.875 6.637 6.782 565,192 +0.01(+0.13%)
Apr 28, 2014 6.994 7.079 6.612 6.773 660,756 -0.22(-3.16%)
Apr 25, 2014 7.122 7.190 6.935 6.994 270,222 -0.16(-2.26%)
Apr 24, 2014 7.300 7.351 7.071 7.156 326,185 -0.08(-1.06%)
Apr 23, 2014 7.428 7.442 7.215 7.232 415,089 -0.14(-1.96%)
Apr 22, 2014 7.538 7.665 7.377 7.377 507,508 -0.10(-1.36%)
Apr 21, 2014 7.691 7.717 7.462 7.479 635,639 +0.03(+0.46%)
Apr 17, 2014 7.224 7.445 7.445 7.445 756,710 +0.25(+3.42%)
Apr 16, 2014 6.943 7.211 6.858 7.198 1,070,133 +0.33(+4.83%)
Apr 15, 2014 6.918 7.070 6.705 6.867 1,222,303 -0.11(-1.58%)
Apr 14, 2014 7.147 7.147 6.867 6.977 752,839 -0.07(-0.97%)
Apr 11, 2014 7.224 7.385 6.994 7.045 665,824 -0.21(-2.93%)
Apr 10, 2014 7.547 7.666 7.147 7.258 1,441,808 -0.32(-4.26%)
Apr 09, 2014 7.657 7.776 7.445 7.581 793,555 -0.03(-0.34%)
Apr 08, 2014 7.564 7.717 7.479 7.606 308,701 +0.03(+0.34%)
Apr 07, 2014 7.708 7.793 7.521 7.581 457,144 -0.22(-2.83%)
Apr 04, 2014 7.776 8.023 7.606 7.802 710,883 +0.08(+0.99%)
Apr 03, 2014 8.133 8.133 7.683 7.725 759,404 -0.41(-5.02%)
Apr 02, 2014 8.371 8.414 8.099 8.133 304,345 -0.21(-2.55%)
Apr 01, 2014 8.133 8.405 8.116 8.346 506,637 +0.25(+3.15%)
Mar 31, 2014 7.929 8.142 7.921 8.091 502,683 +0.22(+2.81%)
Mar 28, 2014 7.717 7.980 7.717 7.870 372,835 +0.17(+2.21%)
Mar 27, 2014 7.555 7.810 7.479 7.700 339,700 +0.11(+1.46%)
Mar 26, 2014 7.972 8.091 7.555 7.589 895,098 -0.37(-4.59%)
Mar 25, 2014 8.031 8.125 7.887 7.955 196,114 -0.03(-0.43%)
Mar 24, 2014 8.210 8.235 7.853 7.989 660,312 -0.22(-2.69%)
Mar 21, 2014 8.040 8.320 8.017 8.210 774,545 +0.23(+2.88%)
Mar 20, 2014 7.904 8.057 7.870 7.980 453,781 +0.01(+0.11%)
Mar 19, 2014 8.397 8.482 7.861 7.972 1,622,863 -0.45(-5.35%)
Mar 18, 2014 8.244 8.465 8.218 8.422 394,895 +0.25(+3.12%)
Mar 17, 2014 8.303 8.422 8.108 8.167 471,697 -0.07(-0.83%)
Mar 14, 2014 8.278 8.448 8.184 8.235 435,861 -0.12(-1.42%)
Mar 13, 2014 8.643 8.754 8.159 8.354 986,119 -0.27(-3.15%)
Mar 12, 2014 8.711 8.805 8.371 8.626 1,030,882 -0.18(-2.03%)
Mar 11, 2014 9.357 9.425 8.732 8.805 947,134 -0.53(-5.65%)
Mar 10, 2014 9.688 9.714 9.289 9.331 1,214,928 -0.38(-3.94%)
Mar 07, 2014 9.442 9.756 9.340 9.714 1,670,629 +0.33(+3.53%)
Mar 06, 2014 9.408 9.484 9.221 9.382 1,570,626 +0.28(+3.08%)
Mar 05, 2014 8.747 9.110 8.713 9.102 1,408,957 +0.40(+4.56%)
Mar 04, 2014 8.654 8.832 8.536 8.705 771,719 +0.14(+1.58%)
Mar 03, 2014 8.519 8.654 8.426 8.570 406,765 -0.08(-0.98%)
Feb 28, 2014 8.772 8.772 8.358 8.654 1,259,567 -0.14(-1.63%)
Feb 27, 2014 9.381 9.381 8.620 8.798 1,613,555 +0.12(+1.36%)
Feb 26, 2014 8.747 8.832 8.561 8.679 503,618 -0.07(-0.77%)
Feb 25, 2014 8.629 8.781 8.477 8.747 374,634 +0.12(+1.37%)
Feb 24, 2014 8.696 8.823 8.536 8.629 420,212 +0.09(+1.09%)
Feb 21, 2014 8.570 8.620 8.434 8.536 345,844 -0.06(-0.69%)
Feb 20, 2014 8.232 8.603 8.114 8.595 479,746 +0.36(+4.41%)
Feb 19, 2014 8.553 8.553 8.198 8.232 506,393 -0.30(-3.47%)
Feb 18, 2014 8.840 8.874 8.451 8.527 493,007 -0.31(-3.54%)
Feb 14, 2014 8.789 8.840 8.840 8.840 477,916 +0.06(+0.67%)
Feb 13, 2014 8.679 8.920 8.637 8.781 452,418 -0.02(-0.19%)
Feb 12, 2014 9.195 9.381 8.686 8.798 642,308 -0.39(-4.23%)
Feb 11, 2014 8.679 9.187 8.570 9.187 989,124 +0.54(+6.26%)
Feb 10, 2014 8.570 8.772 8.460 8.646 692,347 +0.07(+0.79%)
Feb 07, 2014 8.586 8.705 8.367 8.578 528,395 +0.10(+1.20%)
Feb 06, 2014 8.308 8.595 8.223 8.477 695,977 +0.23(+2.77%)
Feb 05, 2014 7.893 8.350 7.716 8.248 717,082 +0.27(+3.39%)
Feb 04, 2014 7.750 8.105 7.353 7.978 1,053,895 +0.18(+2.28%)
Feb 03, 2014 8.282 8.722 7.606 7.801 1,140,029 -0.47(-5.72%)
Jan 31, 2014 7.834 8.426 7.640 8.274 737,054 +0.34(+4.26%)
Jan 30, 2014 7.944 8.155 7.809 7.936 320,258 +0.03(+0.32%)
Jan 29, 2014 7.910 8.012 7.665 7.910 409,946 -0.12(-1.47%)
Jan 28, 2014 7.640 8.109 7.564 8.029 683,303 +0.44(+5.79%)
Jan 27, 2014 7.496 7.779 7.310 7.589 653,413 +0.07(+0.90%)
Jan 24, 2014 8.029 8.029 7.479 7.522 1,216,494 -0.49(-6.12%)
Jan 23, 2014 8.274 8.308 7.986 8.012 451,302 -0.26(-3.17%)
Jan 22, 2014 8.375 8.451 8.206 8.274 396,647 -0.12(-1.41%)
Jan 21, 2014 8.451 8.510 8.308 8.392 349,446 -0.05(-0.60%)
Jan 17, 2014 8.865 8.443 8.443 8.443 593,283 -0.30(-3.38%)
Jan 16, 2014 8.451 8.823 8.392 8.739 1,327,901 +0.35(+4.13%)
Jan 15, 2014 7.623 8.401 7.657 8.392 1,323,307 +0.77(+10.09%)
Jan 14, 2014 7.733 7.885 7.589 7.623 1,003,400 -0.08(-0.99%)
Jan 13, 2014 8.063 8.122 7.606 7.699 1,266,627 -0.34(-4.21%)
Jan 10, 2014 8.494 8.603 7.860 8.037 1,485,245 -0.59(-6.86%)
Jan 09, 2014 9.170 9.170 8.460 8.629 919,615 -0.36(-4.04%)
Jan 08, 2014 8.764 9.508 8.586 8.992 3,043,008 +0.19(+2.11%)
Jan 07, 2014 8.688 8.984 8.629 8.806 530,547 +0.12(+1.36%)
Jan 06, 2014 8.603 8.730 8.451 8.688 704,790 +0.08(+0.98%)
Jan 03, 2014 8.620 8.671 8.443 8.603 336,669 -0.02(-0.20%)
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.