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

Safe Bulkers Inc (NY: SB )

5.400 +0.080 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2016 1.011 1.011 1.011 0 +0.00(+0.00%)
Dec 29, 2016 1.029 1.046 1.011 1.011 261,859 -0.03(-2.54%)
Dec 28, 2016 1.073 1.081 1.038 1.038 179,031 -0.04(-3.28%)
Dec 27, 2016 1.055 1.090 1.046 1.073 327,326 +0.01(+0.83%)
Dec 23, 2016 1.064 1.064 1.064 0 +0.04(+4.31%)
Dec 22, 2016 1.011 1.029 1.002 1.020 249,839 +0.01(+0.87%)
Dec 21, 2016 1.029 1.038 1.011 1.011 228,885 -0.02(-1.71%)
Dec 20, 2016 1.029 1.055 1.029 1.029 370,785 +0.00(+0.00%)
Dec 19, 2016 1.020 1.064 1.015 1.029 611,632 +0.00(+0.00%)
Dec 16, 2016 1.143 1.161 1.029 1.029 544,103 -0.08(-7.14%)
Dec 15, 2016 0.9935 1.161 0.9672 1.108 1,355,875 +0.09(+8.62%)
Dec 14, 2016 1.064 1.069 0.9847 1.020 400,558 -0.04(-4.13%)
Dec 13, 2016 1.020 1.073 1.020 1.064 378,507 +0.02(+1.68%)
Dec 12, 2016 1.081 1.081 1.046 1.046 533,124 -0.05(-4.80%)
Dec 09, 2016 1.125 1.151 1.090 1.099 744,424 -0.02(-1.57%)
Dec 08, 2016 1.099 1.147 1.064 1.117 876,328 +0.02(+1.60%)
Dec 07, 2016 1.108 1.134 1.086 1.099 794,719 +0.00(+0.00%)
Dec 06, 2016 0.9672 1.134 0.9584 1.099 3,828,928 -0.09(-7.41%)
Dec 05, 2016 1.205 1.275 1.161 1.187 490,339 +0.00(+0.00%)
Dec 02, 2016 1.257 1.284 1.187 1.187 515,326 -0.08(-6.25%)
Dec 01, 2016 1.301 1.336 1.222 1.266 479,496 -0.02(-1.37%)
Nov 30, 2016 1.336 1.345 1.249 1.284 363,976 -0.05(-3.95%)
Nov 29, 2016 1.363 1.381 1.336 1.336 193,639 -0.05(-3.80%)
Nov 28, 2016 1.363 1.468 1.319 1.389 258,921 +0.04(+2.60%)
Nov 25, 2016 1.328 1.372 1.328 1.354 95,660 +0.00(+0.00%)
Nov 23, 2016 1.354 1.354 1.354 0 -0.04(-3.14%)
Nov 22, 2016 1.433 1.486 1.328 1.398 367,055 -0.06(-4.22%)
Nov 21, 2016 1.591 1.618 1.451 1.460 361,840 -0.13(-8.29%)
Nov 18, 2016 1.574 1.618 1.451 1.591 449,361 +0.03(+1.69%)
Nov 17, 2016 2.075 2.093 1.495 1.565 1,698,952 -0.11(-6.32%)
Nov 16, 2016 1.688 2.093 1.486 1.671 3,102,502 +0.22(+15.15%)
Nov 15, 2016 1.442 1.547 1.407 1.451 1,046,980 +0.07(+5.08%)
Nov 14, 2016 1.310 1.407 1.301 1.381 458,540 +0.07(+5.38%)
Nov 11, 2016 1.257 1.345 1.257 1.310 222,805 +0.05(+4.20%)
Nov 10, 2016 1.196 1.266 1.196 1.257 315,614 +0.06(+5.15%)
Nov 09, 2016 1.073 1.213 1.055 1.196 173,793 +0.07(+6.25%)
Nov 08, 2016 1.081 1.152 1.051 1.125 150,805 +0.04(+3.23%)
Nov 07, 2016 1.081 1.151 1.081 1.090 168,219 -0.01(-0.80%)
Nov 04, 2016 1.064 1.117 1.064 1.099 138,623 -0.01(-0.79%)
Nov 03, 2016 1.099 1.123 1.099 1.108 94,738 +0.01(+0.80%)
Nov 02, 2016 1.117 1.161 1.099 1.099 117,149 -0.05(-4.58%)
Nov 01, 2016 1.081 1.205 1.011 1.152 202,754 +0.04(+3.15%)
Oct 31, 2016 1.213 1.213 1.108 1.117 75,394 -0.05(-4.51%)
Oct 28, 2016 1.117 1.213 1.108 1.169 148,242 +0.04(+3.10%)
Oct 27, 2016 1.143 1.152 1.125 1.134 36,206 +0.01(+0.78%)
Oct 26, 2016 1.187 1.205 1.109 1.125 150,285 -0.06(-5.19%)
Oct 25, 2016 1.222 1.231 1.161 1.187 88,302 -0.03(-2.17%)
Oct 24, 2016 1.213 1.231 1.196 1.213 77,919 +0.00(+0.00%)
Oct 21, 2016 1.249 1.249 1.213 1.213 48,242 -0.03(-2.13%)
Oct 20, 2016 1.249 1.266 1.205 1.240 88,723 +0.02(+1.44%)
Oct 19, 2016 1.213 1.274 1.213 1.222 88,592 +0.01(+0.72%)
Oct 18, 2016 1.178 1.213 1.143 1.213 140,998 +0.05(+4.55%)
Oct 17, 2016 1.231 1.231 1.143 1.161 67,743 -0.03(-2.58%)
Oct 14, 2016 1.196 1.222 1.187 1.191 46,674 +0.00(+0.37%)
Oct 13, 2016 1.231 1.231 1.161 1.187 110,498 +0.00(+0.00%)
Oct 12, 2016 1.196 1.222 1.169 1.187 158,385 -0.04(-3.57%)
Oct 11, 2016 1.231 1.257 1.213 1.231 59,592 -0.02(-1.42%)
Oct 10, 2016 1.266 1.301 1.249 1.249 53,167 +0.01(+0.72%)
Oct 07, 2016 1.275 1.304 1.231 1.240 95,685 -0.06(-4.73%)
Oct 06, 2016 1.310 1.319 1.257 1.301 80,570 -0.01(-0.66%)
Oct 05, 2016 1.328 1.336 1.284 1.310 77,500 +0.03(+2.05%)
Oct 04, 2016 1.345 1.354 1.275 1.284 54,593 -0.04(-3.31%)
Oct 03, 2016 1.266 1.354 1.231 1.328 171,815 +0.09(+7.09%)
Sep 30, 2016 1.319 1.319 1.213 1.240 171,488 -0.04(-2.76%)
Sep 29, 2016 1.345 1.354 1.249 1.275 76,065 -0.05(-3.97%)
Sep 28, 2016 1.345 1.380 1.266 1.328 133,292 -0.02(-1.31%)
Sep 27, 2016 1.389 1.389 1.336 1.345 117,098 -0.01(-0.65%)
Sep 26, 2016 1.336 1.398 1.336 1.354 110,368 +0.02(+1.32%)
Sep 23, 2016 1.407 1.433 1.336 1.336 182,350 -0.07(-5.00%)
Sep 22, 2016 1.389 1.460 1.372 1.407 231,027 +0.04(+3.23%)
Sep 21, 2016 1.310 1.407 1.309 1.363 242,771 +0.05(+4.03%)
Sep 20, 2016 1.301 1.389 1.275 1.310 238,298 +0.03(+2.05%)
Sep 19, 2016 1.231 1.319 1.231 1.284 178,799 +0.05(+4.29%)
Sep 16, 2016 1.178 1.231 1.161 1.231 212,667 +0.05(+4.48%)
Sep 15, 2016 1.178 1.213 1.178 1.178 78,044 -0.03(-2.19%)
Sep 14, 2016 1.231 1.231 1.169 1.205 92,759 +0.04(+3.01%)
Sep 13, 2016 1.328 1.354 1.161 1.169 427,749 -0.16(-11.92%)
Sep 12, 2016 1.284 1.363 1.284 1.328 157,028 +0.04(+3.42%)
Sep 09, 2016 1.380 1.395 1.284 1.284 141,457 -0.11(-7.59%)
Sep 08, 2016 1.319 1.407 1.319 1.389 151,765 +0.06(+4.64%)
Sep 07, 2016 1.363 1.468 1.257 1.328 387,008 +0.02(+1.34%)
Sep 06, 2016 1.125 1.319 1.125 1.310 430,379 +0.16(+13.74%)
Sep 02, 2016 1.143 1.152 1.152 1.152 50,839 +0.01(+0.77%)
Sep 01, 2016 1.090 1.143 1.090 1.143 43,595 +0.04(+4.00%)
Aug 31, 2016 1.099 1.125 1.081 1.099 31,951 +0.00(+0.00%)
Aug 30, 2016 1.125 1.125 1.099 1.099 38,924 -0.02(-1.57%)
Aug 29, 2016 1.143 1.143 1.099 1.117 31,708 +0.01(+0.79%)
Aug 26, 2016 1.134 1.178 1.099 1.108 134,531 -0.03(-2.33%)
Aug 25, 2016 1.152 1.161 1.125 1.134 49,342 +0.02(+1.58%)
Aug 24, 2016 1.152 1.178 1.117 1.117 142,562 -0.04(-3.05%)
Aug 23, 2016 1.152 1.161 1.099 1.152 88,557 +0.04(+3.15%)
Aug 22, 2016 1.125 1.161 1.117 1.117 134,764 -0.01(-0.78%)
Aug 19, 2016 1.125 1.143 1.125 1.125 92,286 +0.01(+0.79%)
Aug 18, 2016 1.143 1.143 1.099 1.117 98,240 -0.01(-0.78%)
Aug 17, 2016 1.117 1.134 1.117 1.125 32,481 +0.03(+2.40%)
Aug 16, 2016 1.143 1.152 1.081 1.099 102,661 -0.02(-1.57%)
Aug 15, 2016 1.169 1.169 1.117 1.117 54,260 -0.03(-2.31%)
Aug 12, 2016 1.125 1.169 1.090 1.143 121,315 -0.01(-0.76%)
Aug 11, 2016 1.152 1.178 1.090 1.152 96,948 +0.05(+4.80%)
Aug 10, 2016 1.213 1.213 1.099 1.099 124,428 -0.07(-6.02%)
Aug 09, 2016 1.249 1.249 1.135 1.169 155,360 -0.06(-5.00%)
Aug 08, 2016 1.125 1.249 1.125 1.231 298,331 +0.11(+9.38%)
Aug 05, 2016 1.055 1.134 1.055 1.125 208,740 +0.08(+7.56%)
Aug 04, 2016 1.020 1.081 0.9971 1.046 74,856 +0.01(+0.85%)
Aug 03, 2016 1.002 1.073 0.9848 1.038 152,508 +0.08(+8.26%)
Aug 02, 2016 1.020 1.029 0.9496 0.9584 161,468 -0.05(-5.22%)
Aug 01, 2016 0.9584 1.046 0.9584 1.011 162,859 +0.05(+5.50%)
Jul 29, 2016 0.9496 0.9672 0.9408 0.9584 130,198 -0.02(-1.80%)
Jul 28, 2016 0.9847 1.011 0.9672 0.9760 83,488 -0.03(-2.63%)
Jul 27, 2016 1.020 1.038 0.9760 1.002 53,067 -0.01(-0.87%)
Jul 26, 2016 0.9935 1.038 0.9672 1.011 167,116 +0.04(+4.55%)
Jul 25, 2016 1.046 1.090 0.9672 0.9672 126,103 -0.11(-10.57%)
Jul 22, 2016 1.117 1.152 1.055 1.081 189,572 -0.03(-2.38%)
Jul 21, 2016 1.029 1.143 1.029 1.108 135,477 +0.05(+5.00%)
Jul 20, 2016 1.064 1.108 1.055 1.055 83,445 -0.01(-0.83%)
Jul 19, 2016 1.038 1.099 1.011 1.064 86,932 +0.00(+0.00%)
Jul 18, 2016 1.090 1.099 1.064 1.064 92,562 -0.03(-2.42%)
Jul 15, 2016 1.143 1.169 1.090 1.090 131,262 -0.03(-2.36%)
Jul 14, 2016 1.161 1.161 1.099 1.117 111,609 +0.02(+1.60%)
Jul 13, 2016 1.038 1.161 1.029 1.099 382,834 +0.06(+5.93%)
Jul 12, 2016 0.9847 1.090 0.9847 1.038 231,372 +0.07(+7.27%)
Jul 11, 2016 1.002 1.029 0.9672 0.9672 106,112 -0.02(-1.79%)
Jul 08, 2016 0.9847 1.011 0.9584 0.9847 135,763 +0.03(+2.75%)
Jul 07, 2016 0.9496 0.9847 0.9320 0.9584 108,272 +0.01(+0.93%)
Jul 06, 2016 0.9320 0.9847 0.9320 0.9496 91,296 -0.01(-0.92%)
Jul 05, 2016 0.9672 0.9672 0.8924 0.9584 247,020 -0.01(-0.91%)
Jul 01, 2016 0.9320 0.9672 0.9672 0.9672 260,907 +0.04(+4.76%)
Jun 30, 2016 0.9320 0.9320 0.9056 0.9232 196,087 +0.02(+1.94%)
Jun 29, 2016 0.9232 0.9232 0.8880 0.9056 207,738 +0.02(+1.98%)
Jun 28, 2016 0.8792 0.9672 0.8792 0.8880 270,297 +0.04(+4.12%)
Jun 27, 2016 0.9320 0.9408 0.8529 0.8529 406,216 -0.07(-7.62%)
Jun 24, 2016 0.9056 0.9496 0.9056 0.9232 3,721,451 -0.08(-7.89%)
Jun 23, 2016 0.9496 1.002 0.9144 1.002 449,493 +0.10(+10.68%)
Jun 22, 2016 0.8792 0.9320 0.8792 0.9056 221,810 +0.03(+3.00%)
Jun 21, 2016 0.9056 0.9496 0.8792 0.8792 247,108 -0.04(-4.76%)
Jun 20, 2016 0.9672 0.9672 0.9144 0.9232 127,145 -0.04(-3.67%)
Jun 17, 2016 0.9584 0.9935 0.9408 0.9584 176,861 +0.01(+0.93%)
Jun 16, 2016 0.9232 0.9847 0.8880 0.9496 151,947 +0.03(+2.86%)
Jun 15, 2016 1.020 1.020 0.9232 0.9232 112,193 -0.04(-4.55%)
Jun 14, 2016 0.9847 0.9935 0.9672 0.9672 125,917 +0.00(+0.00%)
Jun 13, 2016 0.9672 0.9860 0.9672 0.9672 153,982 +0.00(+0.00%)
Jun 10, 2016 1.038 1.038 0.9672 0.9672 204,139 -0.09(-8.33%)
Jun 09, 2016 1.099 1.099 1.046 1.055 94,981 -0.03(-2.44%)
Jun 08, 2016 1.064 1.125 1.046 1.081 250,952 +0.03(+2.50%)
Jun 07, 2016 1.011 1.064 1.003 1.055 263,472 +0.04(+3.45%)
Jun 06, 2016 0.9056 1.020 0.9056 1.020 262,747 +0.09(+9.43%)
Jun 03, 2016 0.9232 0.9672 0.8792 0.9320 308,164 +0.03(+2.91%)
Jun 02, 2016 1.046 1.046 0.9056 0.9056 201,327 -0.12(-11.97%)
Jun 01, 2016 1.020 1.038 0.9144 1.029 213,900 +0.03(+2.63%)
May 31, 2016 0.9760 1.038 0.9760 1.002 182,990 +0.04(+3.64%)
May 27, 2016 0.9672 0.9672 0.9672 0.9672 128,861 +0.03(+2.80%)
May 26, 2016 0.9056 0.9672 0.8704 0.9408 138,688 +0.02(+1.90%)
May 25, 2016 0.8441 0.9320 0.8441 0.9232 160,867 +0.09(+10.53%)
May 24, 2016 0.8274 0.8704 0.8274 0.8353 115,359 -0.02(-1.91%)
May 23, 2016 0.8968 0.9056 0.8265 0.8515 126,645 -0.02(-2.73%)
May 20, 2016 0.8441 0.8793 0.8309 0.8755 194,354 +0.04(+5.15%)
May 19, 2016 0.7649 0.8353 0.7561 0.8326 139,241 +0.03(+3.20%)
May 18, 2016 0.8791 0.8791 0.7866 0.8067 240,394 -0.07(-7.99%)
May 17, 2016 0.8968 0.9232 0.8621 0.8768 137,677 -0.01(-1.27%)
May 16, 2016 0.8089 0.9144 0.8089 0.8880 143,789 +0.07(+8.84%)
May 13, 2016 0.8212 0.8221 0.8001 0.8159 188,368 -0.01(-0.64%)
May 12, 2016 0.8617 0.9056 0.8177 0.8212 110,862 -0.05(-5.66%)
May 11, 2016 0.9056 0.9496 0.8540 0.8704 178,221 -0.04(-3.88%)
May 10, 2016 0.8265 0.9144 0.8001 0.9056 205,560 +0.11(+14.44%)
May 09, 2016 0.8704 0.8704 0.7795 0.7913 166,204 -0.05(-5.41%)
May 06, 2016 0.7825 0.8441 0.7825 0.8366 236,673 +0.00(+0.16%)
May 05, 2016 0.8880 0.9232 0.8001 0.8353 298,104 -0.06(-6.86%)
May 04, 2016 0.9496 0.9496 0.8792 0.8968 267,768 -0.06(-6.42%)
May 03, 2016 1.011 1.011 0.8968 0.9584 390,022 -0.05(-5.22%)
May 02, 2016 1.117 1.117 1.011 1.011 140,635 -0.08(-7.26%)
Apr 29, 2016 1.284 1.345 1.059 1.090 552,833 -0.17(-13.29%)
Apr 28, 2016 1.240 1.292 1.125 1.257 522,368 +0.05(+4.38%)
Apr 27, 2016 1.117 1.231 1.099 1.205 392,785 +0.11(+10.48%)
Apr 26, 2016 1.046 1.090 1.011 1.090 224,513 +0.06(+5.98%)
Apr 25, 2016 1.055 1.055 1.002 1.029 237,103 -0.02(-1.68%)
Apr 22, 2016 1.064 1.064 0.9672 1.046 229,936 +0.01(+0.85%)
Apr 21, 2016 1.143 1.161 0.9935 1.038 426,819 -0.11(-9.23%)
Apr 20, 2016 1.081 1.196 1.046 1.143 551,894 +0.06(+5.69%)
Apr 19, 2016 1.029 1.099 1.011 1.081 385,650 +0.07(+6.96%)
Apr 18, 2016 0.9672 1.038 0.9320 1.011 443,515 +0.04(+3.60%)
Apr 15, 2016 0.9935 1.046 0.9584 0.9760 506,996 +0.02(+1.83%)
Apr 14, 2016 0.9232 1.055 0.9231 0.9584 545,519 +0.08(+9.00%)
Apr 13, 2016 0.8704 0.9232 0.8480 0.8792 470,178 +0.04(+4.64%)
Apr 12, 2016 0.8792 0.8792 0.8001 0.8403 390,237 -0.04(-4.43%)
Apr 11, 2016 0.7913 0.9232 0.7900 0.8792 797,393 +0.10(+12.36%)
Apr 08, 2016 0.6946 0.7913 0.6946 0.7825 267,583 +0.07(+9.26%)
Apr 07, 2016 0.7122 0.7386 0.6594 0.7162 225,662 +0.02(+3.13%)
Apr 06, 2016 0.6312 0.6946 0.6163 0.6945 131,375 +0.06(+10.24%)
Apr 05, 2016 0.6682 0.6682 0.6208 0.6300 84,526 -0.03(-4.47%)
Apr 04, 2016 0.6946 0.7127 0.6302 0.6594 123,665 -0.05(-6.60%)
Apr 01, 2016 0.7210 0.7210 0.6946 0.7060 98,203 -0.00(-0.06%)
Mar 31, 2016 0.6644 0.7202 0.6644 0.7065 152,694 +0.04(+6.33%)
Mar 30, 2016 0.6594 0.6856 0.6462 0.6644 152,326 +0.00(+0.61%)
Mar 29, 2016 0.5891 0.6682 0.5891 0.6604 125,600 +0.07(+12.59%)
Mar 28, 2016 0.6436 0.6436 0.5820 0.5865 193,623 -0.04(-6.12%)
Mar 24, 2016 0.6155 0.6248 0.6248 0.6248 150,243 +0.00(+0.07%)
Mar 23, 2016 0.6770 0.7025 0.6201 0.6243 178,758 -0.06(-9.35%)
Mar 22, 2016 0.6946 0.7078 0.6770 0.6887 81,158 -0.02(-2.49%)
Mar 21, 2016 0.7210 0.7280 0.6700 0.7063 80,299 -0.01(-0.81%)
Mar 18, 2016 0.8089 0.8260 0.6794 0.7121 467,626 -0.06(-7.97%)
Mar 17, 2016 0.7737 0.7737 0.7232 0.7737 164,259 -0.01(-1.12%)
Mar 16, 2016 0.8177 0.8177 0.7644 0.7825 122,311 -0.01(-1.20%)
Mar 15, 2016 0.7034 0.8133 0.6968 0.7920 353,490 +0.09(+12.60%)
Mar 14, 2016 0.6858 0.7034 0.6647 0.7034 116,500 +0.01(+1.91%)
Mar 11, 2016 0.7016 0.7122 0.6546 0.6902 100,484 +0.01(+1.96%)
Mar 10, 2016 0.6682 0.7157 0.6331 0.6769 282,641 -0.04(-4.93%)
Mar 09, 2016 0.7122 0.7649 0.6578 0.7120 249,988 -0.01(-1.08%)
Mar 08, 2016 0.7913 0.8353 0.7029 0.7197 489,040 -0.04(-5.44%)
Mar 07, 2016 0.7325 0.8265 0.6964 0.7612 729,394 +0.06(+9.29%)
Mar 04, 2016 0.6207 0.7785 0.6155 0.6964 1,077,759 +0.09(+13.97%)
Mar 03, 2016 0.5627 0.6149 0.5390 0.6111 307,364 +0.06(+11.74%)
Mar 02, 2016 0.5469 0.5665 0.5449 0.5469 199,811 -0.01(-1.25%)
Mar 01, 2016 0.5627 0.5890 0.5451 0.5538 242,478 -0.01(-1.36%)
Feb 29, 2016 0.4836 0.6457 0.4836 0.5615 639,148 +0.08(+16.66%)
Feb 26, 2016 0.5100 0.5100 0.4596 0.4813 107,793 -0.03(-5.54%)
Feb 25, 2016 0.4976 0.5174 0.4745 0.5095 222,470 +0.03(+7.29%)
Feb 24, 2016 0.5096 0.5188 0.4656 0.4749 109,219 -0.04(-8.47%)
Feb 23, 2016 0.5715 0.5715 0.4924 0.5188 356,017 -0.05(-9.34%)
Feb 22, 2016 0.5618 0.6155 0.5618 0.5723 262,861 +0.01(+0.91%)
Feb 19, 2016 0.5460 0.5716 0.5158 0.5671 122,269 +0.01(+1.61%)
Feb 18, 2016 0.6111 0.6243 0.4948 0.5581 448,575 -0.05(-8.29%)
Feb 17, 2016 0.6067 0.6594 0.5630 0.6086 564,762 +0.03(+5.02%)
Feb 16, 2016 0.4836 0.5935 0.4719 0.5795 771,175 +0.12(+25.35%)
Feb 12, 2016 0.4132 0.4623 0.4623 0.4623 276,034 +0.05(+11.87%)
Feb 11, 2016 0.4924 0.4924 0.3694 0.4132 360,595 +0.05(+13.53%)
Feb 10, 2016 0.3264 0.3640 0.3209 0.3640 225,545 +0.04(+11.62%)
Feb 09, 2016 0.3482 0.3482 0.3209 0.3261 326,611 -0.02(-6.17%)
Feb 08, 2016 0.3693 0.3693 0.3173 0.3476 448,622 -0.00(-1.18%)
Feb 05, 2016 0.3693 0.3939 0.3517 0.3517 382,172 -0.02(-4.65%)
Feb 04, 2016 0.3605 0.4132 0.3516 0.3688 320,390 +0.01(+3.91%)
Feb 03, 2016 0.3693 0.3693 0.3429 0.3549 223,186 +0.01(+3.43%)
Feb 02, 2016 0.3570 0.3842 0.3403 0.3432 185,232 -0.02(-6.36%)
Feb 01, 2016 0.3869 0.4035 0.3517 0.3665 347,490 -0.02(-4.91%)
Jan 29, 2016 0.3148 0.3854 0.3148 0.3854 410,732 +0.05(+15.59%)
Jan 28, 2016 0.3869 0.3937 0.3269 0.3334 299,805 -0.04(-9.63%)
Jan 27, 2016 0.3693 0.3790 0.3544 0.3689 414,510 -0.00(-0.02%)
Jan 26, 2016 0.3517 0.4044 0.3517 0.3690 191,125 +0.01(+2.37%)
Jan 25, 2016 0.4132 0.4132 0.3376 0.3605 312,887 -0.02(-4.07%)
Jan 22, 2016 0.3341 0.3842 0.3164 0.3758 679,620 +0.07(+21.87%)
Jan 21, 2016 0.2952 0.3306 0.2901 0.3083 686,099 +0.04(+15.63%)
Jan 20, 2016 0.3253 0.3340 0.2600 0.2667 1,099,232 -0.04(-14.15%)
Jan 19, 2016 0.3341 0.3503 0.3030 0.3106 747,039 +0.00(+1.61%)
Jan 15, 2016 0.3429 0.3057 0.3057 0.3057 553,889 -0.02(-6.81%)
Jan 14, 2016 0.3095 0.3579 0.3077 0.3280 426,883 +0.03(+10.29%)
Jan 13, 2016 0.3517 0.3869 0.2901 0.2974 666,037 -0.05(-15.13%)
Jan 12, 2016 0.3693 0.3846 0.3181 0.3505 436,621 -0.00(-0.35%)
Jan 11, 2016 0.4132 0.4376 0.3429 0.3517 1,313,494 -0.05(-13.14%)
Jan 08, 2016 0.5275 0.5275 0.4045 0.4049 1,236,412 -0.04(-9.79%)
Jan 07, 2016 0.5891 0.6018 0.4308 0.4489 1,693,506 -0.18(-28.10%)
Jan 06, 2016 0.6594 0.6770 0.6243 0.6243 632,138 -0.04(-5.37%)
Jan 05, 2016 0.6858 0.7019 0.6585 0.6597 290,962 -0.00(-0.37%)
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.