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

Safe Bulkers Inc (NY: SB )

5.570 +0.140 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2010 5.228 5.255 5.123 5.169 816,898 -0.04(-0.76%)
Mar 30, 2010 4.971 5.281 4.971 5.208 1,678,075 +0.24(+4.93%)
Mar 29, 2010 4.766 5.017 4.726 4.964 900,923 +0.27(+5.77%)
Mar 26, 2010 4.752 4.838 4.660 4.693 672,754 -0.04(-0.84%)
Mar 25, 2010 4.858 4.898 4.700 4.733 892,376 -0.06(-1.24%)
Mar 24, 2010 4.812 4.931 4.759 4.792 1,445,440 -0.07(-1.36%)
Mar 23, 2010 4.719 4.924 4.673 4.858 2,318,893 +0.15(+3.09%)
Mar 22, 2010 4.554 4.713 4.495 4.713 2,193,176 +0.11(+2.30%)
Mar 19, 2010 4.521 4.627 4.415 4.607 9,609,469 -0.26(-5.30%)
Mar 18, 2010 5.156 5.169 4.865 4.865 915,316 -0.35(-6.67%)
Mar 17, 2010 5.334 5.347 5.189 5.213 240,441 -0.08(-1.55%)
Mar 16, 2010 5.493 5.572 5.255 5.294 372,835 -0.15(-2.79%)
Mar 15, 2010 5.407 5.506 5.380 5.446 332,612 -0.28(-4.96%)
Mar 12, 2010 5.830 5.850 5.717 5.731 64,590 -0.07(-1.14%)
Mar 11, 2010 5.876 5.876 5.784 5.797 40,261 -0.05(-0.90%)
Mar 10, 2010 5.711 5.850 5.711 5.850 80,821 +0.18(+3.15%)
Mar 09, 2010 5.698 5.770 5.671 5.671 58,971 +0.00(+0.00%)
Mar 08, 2010 5.552 5.803 5.394 5.671 131,938 +0.15(+2.63%)
Mar 05, 2010 5.486 5.605 5.480 5.526 80,491 +0.07(+1.33%)
Mar 04, 2010 5.327 5.486 5.327 5.453 55,411 +0.11(+1.98%)
Mar 03, 2010 5.235 5.349 5.169 5.347 88,750 +0.16(+3.06%)
Mar 02, 2010 5.242 5.261 5.162 5.189 86,057 -0.07(-1.26%)
Mar 01, 2010 5.380 5.380 5.228 5.255 86,172 -0.03(-0.50%)
Feb 26, 2010 5.288 5.374 5.222 5.281 81,922 -0.03(-0.62%)
Feb 25, 2010 5.222 5.374 5.222 5.314 60,365 +0.11(+2.03%)
Feb 24, 2010 5.281 5.301 5.169 5.208 156,940 -0.09(-1.62%)
Feb 23, 2010 5.361 5.400 5.281 5.294 36,411 -0.10(-1.84%)
Feb 22, 2010 5.420 5.453 5.380 5.394 60,017 +0.01(+0.12%)
Feb 19, 2010 5.374 5.420 5.288 5.387 48,929 +0.04(+0.74%)
Feb 18, 2010 5.367 5.440 5.268 5.347 59,781 -0.07(-1.22%)
Feb 17, 2010 5.308 5.420 5.268 5.413 119,284 +0.13(+2.50%)
Feb 16, 2010 5.320 5.353 5.190 5.281 118,696 -0.01(-0.12%)
Feb 12, 2010 5.177 5.288 5.288 5.288 52,404 -0.02(-0.37%)
Feb 11, 2010 5.307 5.443 5.171 5.307 99,493 -0.01(-0.12%)
Feb 10, 2010 5.417 5.417 5.132 5.314 82,825 -0.02(-0.36%)
Feb 09, 2010 5.450 5.450 5.262 5.333 28,367 -0.01(-0.24%)
Feb 08, 2010 5.236 5.411 5.236 5.346 63,667 +0.05(+0.86%)
Feb 05, 2010 5.132 5.307 4.937 5.301 93,923 +0.18(+3.42%)
Feb 04, 2010 5.229 5.320 5.028 5.125 103,679 -0.19(-3.66%)
Feb 03, 2010 5.567 5.567 5.320 5.320 58,992 -0.22(-3.98%)
Feb 02, 2010 5.411 5.541 5.229 5.541 77,426 +0.18(+3.26%)
Feb 01, 2010 5.138 5.411 5.138 5.366 34,650 +0.23(+4.55%)
Jan 29, 2010 5.288 5.307 5.087 5.132 67,246 -0.06(-1.25%)
Jan 28, 2010 5.346 5.346 5.093 5.197 44,980 -0.08(-1.50%)
Jan 27, 2010 5.463 5.482 5.035 5.276 163,328 -0.15(-2.84%)
Jan 26, 2010 5.437 5.482 5.417 5.430 39,597 +0.01(+0.12%)
Jan 25, 2010 5.353 5.424 5.255 5.424 79,884 +0.10(+1.83%)
Jan 22, 2010 5.443 5.456 5.262 5.327 87,281 -0.14(-2.61%)
Jan 21, 2010 5.638 5.807 5.372 5.469 140,550 -0.15(-2.66%)
Jan 20, 2010 5.670 5.677 5.515 5.619 83,593 -0.06(-1.03%)
Jan 19, 2010 5.774 5.787 5.645 5.677 77,441 -0.06(-1.13%)
Jan 15, 2010 5.794 5.742 5.742 5.742 32,059 -0.05(-0.78%)
Jan 14, 2010 5.794 5.807 5.764 5.787 35,148 -0.01(-0.11%)
Jan 13, 2010 5.833 5.846 5.651 5.794 103,092 -0.04(-0.67%)
Jan 12, 2010 5.839 5.904 5.774 5.833 40,168 -0.08(-1.32%)
Jan 11, 2010 5.774 5.956 5.742 5.911 120,757 +0.16(+2.82%)
Jan 08, 2010 5.690 5.748 5.560 5.748 137,768 +0.08(+1.37%)
Jan 07, 2010 5.813 5.833 5.580 5.670 98,306 -0.12(-2.13%)
Jan 06, 2010 5.826 5.917 5.755 5.794 83,550 -0.03(-0.45%)
Jan 05, 2010 5.761 5.872 5.606 5.820 175,187 +0.01(+0.22%)
Jan 04, 2010 5.807 5.839 5.690 5.807 66,057 +0.12(+2.17%)
Dec 31, 2009 5.683 5.683 5.683 5.683 59,032 +0.00(+0.00%)
Dec 30, 2009 5.638 5.709 5.580 5.683 74,551 -0.01(-0.11%)
Dec 29, 2009 5.683 5.756 5.619 5.690 43,640 +0.01(+0.23%)
Dec 28, 2009 5.709 5.761 5.651 5.677 89,527 +0.03(+0.57%)
Dec 24, 2009 5.619 5.663 5.534 5.645 51,701 +0.16(+2.96%)
Dec 23, 2009 5.502 5.567 5.385 5.482 147,560 +0.03(+0.60%)
Dec 22, 2009 5.437 5.482 5.320 5.450 80,623 +0.08(+1.57%)
Dec 21, 2009 5.340 5.489 5.288 5.366 157,369 +0.01(+0.24%)
Dec 18, 2009 5.353 5.489 5.255 5.353 89,988 +0.05(+0.86%)
Dec 17, 2009 5.242 5.443 5.216 5.307 150,802 +0.01(+0.25%)
Dec 16, 2009 5.515 5.573 5.288 5.294 151,128 -0.18(-3.20%)
Dec 15, 2009 5.359 5.489 5.346 5.469 62,503 +0.08(+1.44%)
Dec 14, 2009 5.450 5.469 5.333 5.391 86,890 -0.12(-2.12%)
Dec 11, 2009 5.495 5.573 5.359 5.508 57,618 +0.02(+0.35%)
Dec 10, 2009 5.599 5.600 5.411 5.489 32,398 -0.11(-1.97%)
Dec 09, 2009 5.593 5.599 5.450 5.599 58,688 -0.01(-0.23%)
Dec 08, 2009 5.826 5.826 5.567 5.612 48,765 -0.19(-3.35%)
Dec 07, 2009 5.891 5.898 5.761 5.807 44,927 -0.01(-0.11%)
Dec 04, 2009 6.001 6.001 5.645 5.813 82,669 -0.05(-0.78%)
Dec 03, 2009 5.742 5.872 5.742 5.859 99,834 +0.08(+1.46%)
Dec 02, 2009 5.774 5.774 5.664 5.774 85,205 +0.00(+0.00%)
Dec 01, 2009 5.632 5.774 5.515 5.774 110,936 +0.25(+4.58%)
Nov 30, 2009 5.515 5.599 5.443 5.521 93,469 -0.01(-0.12%)
Nov 27, 2009 5.580 5.645 5.424 5.528 76,504 -0.26(-4.48%)
Nov 25, 2009 5.768 5.898 5.709 5.787 79,716 -0.01(-0.11%)
Nov 24, 2009 5.709 5.794 5.580 5.794 116,079 -0.06(-1.11%)
Nov 23, 2009 6.040 6.254 5.774 5.859 150,968 -0.12(-2.06%)
Nov 20, 2009 5.962 6.001 5.781 5.982 104,219 +0.11(+1.88%)
Nov 19, 2009 6.079 6.092 5.489 5.872 455,439 -0.23(-3.72%)
Nov 18, 2009 5.885 6.157 5.781 6.099 209,378 +0.22(+3.75%)
Nov 17, 2009 5.982 6.060 5.703 5.878 169,855 -0.06(-1.09%)
Nov 16, 2009 5.722 6.034 5.658 5.943 293,051 +0.38(+6.76%)
Nov 13, 2009 5.424 5.573 5.417 5.567 92,683 +0.08(+1.42%)
Nov 12, 2009 5.560 5.664 5.385 5.489 187,124 -0.05(-0.94%)
Nov 11, 2009 5.340 5.547 5.340 5.541 271,816 +0.27(+5.17%)
Nov 10, 2009 4.853 5.281 4.853 5.268 228,069 +0.43(+8.85%)
Nov 09, 2009 4.606 4.905 4.606 4.840 195,321 +0.26(+5.67%)
Nov 06, 2009 4.587 4.679 4.555 4.581 147,699 +0.00(+0.00%)
Nov 05, 2009 4.542 4.581 4.509 4.581 156,087 +0.09(+2.02%)
Nov 04, 2009 4.645 4.645 4.250 4.490 348,349 -0.12(-2.67%)
Nov 03, 2009 4.405 4.613 4.353 4.613 118,645 +0.11(+2.45%)
Nov 02, 2009 4.581 4.619 4.392 4.503 81,500 -0.01(-0.29%)
Oct 30, 2009 4.568 4.594 4.438 4.516 148,288 -0.05(-1.14%)
Oct 29, 2009 4.606 5.190 4.529 4.568 647,558 -0.02(-0.42%)
Oct 28, 2009 4.879 4.989 4.483 4.587 200,905 -0.30(-6.23%)
Oct 27, 2009 5.125 5.158 4.885 4.892 83,338 -0.21(-4.19%)
Oct 26, 2009 5.223 5.340 5.074 5.106 100,521 -0.12(-2.24%)
Oct 23, 2009 5.288 5.347 5.223 5.223 70,387 -0.18(-3.25%)
Oct 22, 2009 5.320 5.398 5.223 5.398 43,895 +0.12(+2.34%)
Oct 21, 2009 5.255 5.377 5.249 5.275 56,171 +0.05(+0.99%)
Oct 20, 2009 5.205 5.223 5.203 5.223 54,123 -0.01(-0.12%)
Oct 19, 2009 5.255 5.301 5.171 5.229 69,869 +0.02(+0.37%)
Oct 16, 2009 5.242 5.300 5.164 5.210 67,541 -0.06(-1.11%)
Oct 15, 2009 5.275 5.379 5.223 5.268 65,465 -0.06(-1.10%)
Oct 14, 2009 5.411 5.430 5.262 5.327 66,069 +0.05(+0.86%)
Oct 13, 2009 5.255 5.281 5.138 5.281 204,113 +0.03(+0.49%)
Oct 12, 2009 5.314 5.385 5.216 5.255 214,349 -0.05(-0.98%)
Oct 09, 2009 5.417 5.450 5.294 5.307 109,464 -0.18(-3.20%)
Oct 08, 2009 5.353 5.547 5.320 5.482 235,124 +0.18(+3.30%)
Oct 07, 2009 5.249 5.315 5.190 5.307 50,228 +0.05(+0.99%)
Oct 06, 2009 5.288 5.320 5.210 5.255 115,524 -0.01(-0.12%)
Oct 05, 2009 5.015 5.288 5.015 5.262 66,644 +0.25(+4.92%)
Oct 02, 2009 5.028 5.229 4.866 5.015 128,314 -0.06(-1.28%)
Oct 01, 2009 5.288 5.288 5.080 5.080 100,980 -0.19(-3.57%)
Sep 30, 2009 5.430 5.430 5.190 5.268 104,565 -0.04(-0.73%)
Sep 29, 2009 5.190 5.307 5.158 5.307 127,614 +0.13(+2.51%)
Sep 28, 2009 4.976 5.285 4.918 5.177 98,084 +0.26(+5.28%)
Sep 25, 2009 4.950 5.080 4.775 4.918 205,498 -0.05(-0.92%)
Sep 24, 2009 5.398 5.398 4.911 4.963 235,995 -0.37(-6.93%)
Sep 23, 2009 5.424 5.450 5.281 5.333 176,548 -0.07(-1.32%)
Sep 22, 2009 5.411 5.472 5.379 5.404 94,628 +0.08(+1.59%)
Sep 21, 2009 5.294 5.404 5.223 5.320 148,582 -0.06(-1.09%)
Sep 18, 2009 5.456 5.547 5.255 5.379 194,373 -0.03(-0.60%)
Sep 17, 2009 5.599 5.800 5.281 5.411 227,100 -0.19(-3.42%)
Sep 16, 2009 5.366 5.619 5.366 5.602 229,957 +0.25(+4.67%)
Sep 15, 2009 5.359 5.534 5.329 5.353 275,825 +0.01(+0.12%)
Sep 14, 2009 5.164 5.346 5.125 5.346 121,028 +0.13(+2.49%)
Sep 11, 2009 5.184 5.249 5.145 5.216 177,485 +0.06(+1.26%)
Sep 10, 2009 5.080 5.255 5.048 5.151 333,881 +0.14(+2.72%)
Sep 09, 2009 5.142 5.190 4.944 5.015 271,636 +0.18(+3.62%)
Sep 08, 2009 4.795 4.924 4.574 4.840 400,273 +0.16(+3.47%)
Sep 04, 2009 4.431 4.691 4.431 4.678 118,306 +0.25(+5.56%)
Sep 03, 2009 4.490 4.490 4.360 4.431 66,729 +0.04(+0.89%)
Sep 02, 2009 4.457 4.490 4.292 4.392 158,198 -0.07(-1.60%)
Sep 01, 2009 4.730 4.970 4.457 4.464 253,683 -0.29(-6.14%)
Aug 31, 2009 4.996 4.996 4.717 4.756 162,972 -0.24(-4.81%)
Aug 28, 2009 5.171 5.171 4.944 4.996 281,530 -0.11(-2.16%)
Aug 27, 2009 5.125 5.158 4.931 5.106 295,448 +0.05(+0.90%)
Aug 26, 2009 5.002 5.061 4.963 5.061 75,072 +0.01(+0.13%)
Aug 25, 2009 5.054 5.119 4.976 5.054 69,144 +0.01(+0.26%)
Aug 24, 2009 5.093 5.151 4.989 5.041 109,542 -0.06(-1.15%)
Aug 21, 2009 5.203 5.223 4.963 5.100 146,027 -0.06(-1.13%)
Aug 20, 2009 5.087 5.184 5.087 5.158 105,103 +0.00(+0.00%)
Aug 19, 2009 5.301 5.301 5.041 5.158 94,394 -0.13(-2.45%)
Aug 18, 2009 5.236 5.379 5.217 5.288 97,999 +0.13(+2.59%)
Aug 17, 2009 5.379 5.379 5.074 5.154 143,055 -0.33(-5.98%)
Aug 14, 2009 5.372 5.515 5.327 5.482 135,923 +0.16(+3.05%)
Aug 13, 2009 5.184 5.353 5.158 5.320 124,518 +0.17(+3.27%)
Aug 12, 2009 5.177 5.255 5.113 5.151 72,102 -0.03(-0.50%)
Aug 11, 2009 5.268 5.327 5.113 5.177 103,090 -0.08(-1.60%)
Aug 10, 2009 5.255 5.288 5.151 5.262 102,130 +0.06(+1.25%)
Aug 07, 2009 5.262 5.320 5.138 5.197 100,170 +0.03(+0.63%)
Aug 06, 2009 5.502 5.593 4.950 5.164 249,014 -0.34(-6.13%)
Aug 05, 2009 5.547 5.658 5.398 5.502 148,309 -0.06(-1.17%)
Aug 04, 2009 5.593 5.670 5.502 5.567 135,378 -0.04(-0.69%)
Aug 03, 2009 5.463 5.625 5.391 5.606 213,280 +0.25(+4.73%)
Jul 31, 2009 5.288 5.398 5.210 5.353 127,825 +0.12(+2.26%)
Jul 30, 2009 5.268 5.353 5.190 5.234 262,938 +0.10(+2.00%)
Jul 29, 2009 5.346 5.346 4.950 5.132 241,049 -0.24(-4.47%)
Jul 28, 2009 5.236 5.481 5.190 5.372 156,312 +0.04(+0.73%)
Jul 27, 2009 5.281 5.391 5.184 5.333 253,314 +0.18(+3.40%)
Jul 24, 2009 4.937 5.190 4.710 5.158 1,233 +0.22(+4.47%)
Jul 23, 2009 4.866 4.996 4.859 4.937 204,970 +0.07(+1.47%)
Jul 22, 2009 5.002 5.002 4.782 4.866 221,719 -0.14(-2.72%)
Jul 21, 2009 4.989 5.061 4.730 5.002 202,043 +0.05(+0.92%)
Jul 20, 2009 4.879 4.981 4.769 4.957 245,135 +0.16(+3.38%)
Jul 17, 2009 4.736 4.944 4.538 4.795 200,019 +0.07(+1.51%)
Jul 16, 2009 4.697 4.801 4.568 4.723 207,721 +0.06(+1.39%)
Jul 15, 2009 4.405 4.730 4.405 4.658 373,528 +0.27(+6.21%)
Jul 14, 2009 4.204 4.405 4.139 4.386 113,705 +0.25(+6.12%)
Jul 13, 2009 4.003 4.178 3.945 4.133 110,307 +0.06(+1.43%)
Jul 10, 2009 4.023 4.152 3.964 4.074 74,752 -0.01(-0.32%)
Jul 09, 2009 3.951 4.172 3.873 4.087 202,309 +0.18(+4.65%)
Jul 08, 2009 4.016 4.029 3.789 3.906 327,869 -0.09(-2.27%)
Jul 07, 2009 4.055 4.282 3.945 3.997 247,921 -0.10(-2.53%)
Jul 06, 2009 4.126 4.289 3.925 4.100 217,476 -0.19(-4.39%)
Jul 02, 2009 4.289 4.289 4.081 4.289 197,709 +0.00(+0.00%)
Jul 01, 2009 4.360 4.444 4.237 4.289 165,193 +0.03(+0.76%)
Jun 30, 2009 4.587 4.587 4.120 4.256 293,925 -0.19(-4.23%)
Jun 29, 2009 4.457 4.529 4.237 4.444 223,299 +0.08(+1.78%)
Jun 26, 2009 4.282 4.405 4.165 4.366 288,834 +0.12(+2.91%)
Jun 25, 2009 4.185 4.326 4.165 4.243 223,145 +0.06(+1.55%)
Jun 24, 2009 4.023 4.327 3.932 4.178 242,971 +0.28(+7.15%)
Jun 23, 2009 3.951 4.113 3.867 3.899 234,908 +0.01(+0.17%)
Jun 22, 2009 4.224 4.243 3.886 3.893 296,340 -0.42(-9.64%)
Jun 19, 2009 4.302 4.529 4.269 4.308 451,298 +0.04(+0.91%)
Jun 18, 2009 4.237 4.360 4.074 4.269 366,065 +0.06(+1.54%)
Jun 17, 2009 4.237 4.340 3.834 4.204 328,187 +0.05(+1.25%)
Jun 16, 2009 4.224 4.379 4.061 4.152 392,554 -0.07(-1.69%)
Jun 15, 2009 4.451 4.451 4.139 4.224 314,381 -0.23(-5.24%)
Jun 12, 2009 4.574 4.587 4.379 4.457 270,257 -0.12(-2.55%)
Jun 11, 2009 4.691 4.691 4.457 4.574 260,028 -0.05(-1.12%)
Jun 10, 2009 4.736 4.756 4.568 4.626 162,849 +0.01(+0.14%)
Jun 09, 2009 4.639 4.704 4.542 4.619 313,919 +0.10(+2.15%)
Jun 08, 2009 4.503 4.645 4.457 4.522 378,773 -0.14(-2.92%)
Jun 05, 2009 4.717 4.898 4.548 4.658 357,258 -0.02(-0.42%)
Jun 04, 2009 4.931 4.944 4.639 4.678 393,750 -0.24(-4.88%)
Jun 03, 2009 5.015 5.015 4.658 4.918 285,727 -0.14(-2.82%)
Jun 02, 2009 5.223 5.301 5.061 5.061 244,037 -0.10(-1.89%)
Jun 01, 2009 4.931 5.275 4.931 5.158 539,846 +0.29(+6.00%)
May 29, 2009 4.619 4.866 4.548 4.866 833,578 +0.43(+9.81%)
May 28, 2009 4.782 4.834 4.217 4.431 648,617 -0.19(-4.21%)
May 27, 2009 4.931 4.944 4.574 4.626 499,791 -0.24(-4.93%)
May 26, 2009 4.931 4.950 4.613 4.866 404,493 -0.09(-1.83%)
May 22, 2009 5.197 5.450 4.827 4.957 759,793 +0.38(+8.22%)
May 21, 2009 4.989 4.989 4.548 4.581 597,114 -0.42(-8.31%)
May 20, 2009 5.093 5.645 4.931 4.996 847,080 +0.12(+2.39%)
May 19, 2009 4.152 4.892 4.152 4.879 644,630 +0.79(+19.18%)
May 18, 2009 3.961 4.120 3.945 4.094 158,444 +0.13(+3.27%)
May 15, 2009 3.750 4.087 3.750 3.964 371,772 +0.28(+7.57%)
May 14, 2009 3.179 3.925 3.179 3.685 322,999 +0.51(+15.92%)
May 13, 2009 3.627 3.627 3.134 3.179 252,743 -0.44(-12.19%)
May 12, 2009 3.984 4.003 3.568 3.620 1,519,262 -0.18(-4.62%)
May 11, 2009 3.828 3.899 3.640 3.795 222,416 -0.10(-2.50%)
May 08, 2009 4.165 4.230 3.633 3.893 407,554 -0.14(-3.38%)
May 07, 2009 4.094 4.178 3.815 4.029 491,659 +0.18(+4.55%)
May 06, 2009 3.698 3.893 3.698 3.854 217,115 +0.22(+6.07%)
May 05, 2009 3.601 3.633 3.393 3.633 270,388 +0.12(+3.32%)
May 04, 2009 3.536 3.568 3.471 3.516 315,124 +0.34(+10.84%)
May 01, 2009 2.777 3.276 2.777 3.173 214,427 +0.41(+14.79%)
Apr 30, 2009 2.725 2.926 2.667 2.764 142,875 +0.04(+1.43%)
Apr 29, 2009 2.686 2.777 2.686 2.725 59,802 +0.10(+3.70%)
Apr 28, 2009 2.602 2.725 2.485 2.628 213,083 -0.02(-0.74%)
Apr 27, 2009 2.608 2.725 2.323 2.647 103,679 -0.08(-3.09%)
Apr 24, 2009 2.757 2.822 2.660 2.731 111,330 -0.03(-1.17%)
Apr 23, 2009 2.751 2.822 2.712 2.764 220,867 -0.01(-0.23%)
Apr 22, 2009 2.660 2.822 2.602 2.770 165,142 +0.10(+3.89%)
Apr 21, 2009 2.316 2.725 2.271 2.667 357,994 +0.32(+13.85%)
Apr 20, 2009 2.764 2.835 2.271 2.342 1,099,901 -0.58(-19.96%)
Apr 17, 2009 2.686 2.946 2.550 2.926 945,106 +0.33(+12.75%)
Apr 16, 2009 2.537 2.615 2.511 2.595 328,660 +0.06(+2.30%)
Apr 15, 2009 2.602 2.602 2.465 2.537 122,318 -0.04(-1.51%)
Apr 14, 2009 2.349 2.628 2.271 2.576 760,436 +0.23(+9.67%)
Apr 13, 2009 2.349 2.388 2.271 2.349 270,793 +0.01(+0.56%)
Apr 09, 2009 2.329 2.433 2.255 2.336 188,812 +0.15(+6.82%)
Apr 08, 2009 2.083 2.206 2.046 2.186 319,030 +0.07(+3.37%)
Apr 07, 2009 2.076 2.160 2.070 2.115 58,389 -0.05(-2.10%)
Apr 06, 2009 2.290 2.290 2.070 2.160 112,258 -0.10(-4.58%)
Apr 03, 2009 2.290 2.368 2.206 2.264 151,451 +0.05(+2.05%)
Apr 02, 2009 2.135 2.264 2.076 2.219 206,398 +0.16(+7.89%)
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.