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 (%)
Apr 30, 2015 3.249 3.275 3.079 3.127 521,744 -0.16(-4.79%)
Apr 29, 2015 3.249 3.310 3.231 3.284 446,465 +0.04(+1.35%)
Apr 28, 2015 3.223 3.319 3.205 3.240 338,838 -0.02(-0.54%)
Apr 27, 2015 3.292 3.319 3.205 3.258 273,048 -0.07(-2.10%)
Apr 24, 2015 3.301 3.354 3.292 3.327 280,086 +0.04(+1.33%)
Apr 23, 2015 3.240 3.292 3.231 3.284 226,962 +0.02(+0.53%)
Apr 22, 2015 3.240 3.292 3.161 3.266 409,929 +0.03(+1.08%)
Apr 21, 2015 3.083 3.249 3.083 3.231 373,748 +0.11(+3.64%)
Apr 20, 2015 3.057 3.179 3.028 3.118 245,850 +0.06(+2.00%)
Apr 17, 2015 3.048 3.100 3.030 3.057 247,581 -0.04(-1.41%)
Apr 16, 2015 3.057 3.170 3.048 3.100 259,187 +0.03(+1.14%)
Apr 15, 2015 2.987 3.100 2.987 3.065 574,760 +0.10(+3.24%)
Apr 14, 2015 2.969 2.996 2.952 2.969 123,476 +0.04(+1.49%)
Apr 13, 2015 2.969 2.969 2.891 2.926 207,413 -0.03(-1.18%)
Apr 10, 2015 3.039 3.074 2.926 2.961 261,496 -0.09(-2.87%)
Apr 09, 2015 3.083 3.153 3.004 3.048 366,260 -0.05(-1.69%)
Apr 08, 2015 3.057 3.118 3.057 3.100 321,522 -0.03(-0.84%)
Apr 07, 2015 3.144 3.179 3.083 3.127 306,791 -0.01(-0.28%)
Apr 06, 2015 3.083 3.144 3.074 3.135 197,526 +0.03(+1.13%)
Apr 02, 2015 3.100 3.100 3.100 3.100 204,502 +0.01(+0.28%)
Apr 01, 2015 3.092 3.153 3.030 3.092 444,134 -0.04(-1.39%)
Mar 31, 2015 3.135 3.179 3.074 3.135 267,696 -0.04(-1.37%)
Mar 30, 2015 3.144 3.218 3.109 3.179 355,768 +0.08(+2.54%)
Mar 27, 2015 3.030 3.127 3.013 3.100 246,551 +0.03(+0.85%)
Mar 26, 2015 3.030 3.092 3.004 3.074 354,138 +0.04(+1.44%)
Mar 25, 2015 3.100 3.100 2.969 3.030 397,020 -0.06(-1.98%)
Mar 24, 2015 3.292 3.327 3.092 3.092 318,856 -0.21(-6.35%)
Mar 23, 2015 3.205 3.319 3.170 3.301 311,021 +0.10(+3.28%)
Mar 20, 2015 3.100 3.196 3.083 3.196 625,865 +0.13(+4.27%)
Mar 19, 2015 2.873 3.074 2.821 3.065 374,945 +0.18(+6.36%)
Mar 18, 2015 2.795 2.908 2.751 2.882 289,180 +0.06(+2.17%)
Mar 17, 2015 2.803 2.873 2.777 2.821 236,092 -0.01(-0.31%)
Mar 16, 2015 2.882 2.908 2.734 2.830 463,299 -0.04(-1.52%)
Mar 13, 2015 2.847 2.899 2.768 2.873 223,986 +0.01(+0.31%)
Mar 12, 2015 2.777 2.865 2.742 2.865 468,843 +0.03(+0.92%)
Mar 11, 2015 2.865 2.908 2.795 2.838 343,481 -0.03(-0.91%)
Mar 10, 2015 3.004 3.039 2.856 2.865 439,282 -0.18(-6.02%)
Mar 09, 2015 3.205 3.284 2.969 3.048 541,844 -0.05(-1.69%)
Mar 06, 2015 3.188 3.327 3.100 3.100 388,864 -0.09(-2.74%)
Mar 05, 2015 3.214 3.318 3.162 3.188 307,075 -0.04(-1.34%)
Mar 04, 2015 3.335 3.257 3.144 3.231 384,747 -0.03(-0.80%)
Mar 03, 2015 3.283 3.414 3.188 3.257 780,983 -0.06(-1.83%)
Mar 02, 2015 3.257 3.353 3.127 3.318 637,244 +0.03(+0.79%)
Feb 27, 2015 2.988 3.301 2.988 3.292 933,409 +0.05(+1.61%)
Feb 26, 2015 3.214 3.240 3.083 3.240 492,473 +0.06(+1.91%)
Feb 25, 2015 3.049 3.205 3.040 3.179 677,939 +0.15(+4.87%)
Feb 24, 2015 2.997 3.066 2.988 3.031 364,979 +0.04(+1.45%)
Feb 23, 2015 3.057 3.083 2.988 2.988 429,043 -0.06(-1.99%)
Feb 20, 2015 3.040 3.101 3.023 3.049 390,698 +0.01(+0.29%)
Feb 19, 2015 3.049 3.075 3.014 3.040 385,362 +0.01(+0.29%)
Feb 18, 2015 3.092 3.101 3.023 3.031 592,901 -0.07(-2.24%)
Feb 17, 2015 3.136 3.170 3.075 3.101 211,366 -0.03(-0.83%)
Feb 13, 2015 3.144 3.127 3.127 3.127 347,578 -0.01(-0.28%)
Feb 12, 2015 3.214 3.222 3.092 3.136 380,147 -0.02(-0.55%)
Feb 11, 2015 3.205 3.257 3.136 3.153 269,641 -0.11(-3.46%)
Feb 10, 2015 3.344 3.344 3.196 3.266 330,781 -0.08(-2.34%)
Feb 09, 2015 3.405 3.422 3.318 3.344 340,290 -0.04(-1.28%)
Feb 06, 2015 3.396 3.441 3.301 3.387 607,904 -0.09(-2.50%)
Feb 05, 2015 3.344 3.535 3.344 3.474 851,697 +0.14(+4.17%)
Feb 04, 2015 3.301 3.422 3.218 3.335 700,696 +0.00(+0.00%)
Feb 03, 2015 3.196 3.335 3.162 3.335 594,050 +0.20(+6.37%)
Feb 02, 2015 3.170 3.170 3.101 3.136 398,690 +0.02(+0.56%)
Jan 30, 2015 3.066 3.188 3.066 3.118 291,443 +0.05(+1.70%)
Jan 29, 2015 3.075 3.092 2.979 3.066 444,430 -0.01(-0.28%)
Jan 28, 2015 3.301 3.431 3.075 3.075 631,145 -0.16(-4.84%)
Jan 27, 2015 3.214 3.248 3.127 3.231 337,768 +0.05(+1.64%)
Jan 26, 2015 3.179 3.188 3.101 3.179 424,406 +0.03(+1.10%)
Jan 23, 2015 3.162 3.196 3.101 3.144 376,923 -0.03(-1.09%)
Jan 22, 2015 3.214 3.214 3.092 3.179 417,321 +0.03(+1.10%)
Jan 21, 2015 3.196 3.231 3.110 3.144 390,720 -0.01(-0.28%)
Jan 20, 2015 3.275 3.275 3.101 3.153 419,996 -0.10(-3.20%)
Jan 16, 2015 3.057 3.266 3.057 3.257 668,333 +0.18(+5.93%)
Jan 15, 2015 3.118 3.170 3.005 3.075 446,517 -0.03(-0.84%)
Jan 14, 2015 3.101 3.127 3.005 3.101 580,170 -0.04(-1.38%)
Jan 13, 2015 3.344 3.440 3.110 3.144 942,374 -0.04(-1.36%)
Jan 12, 2015 3.275 3.292 3.127 3.188 383,742 -0.09(-2.65%)
Jan 09, 2015 3.361 3.474 3.222 3.275 752,768 -0.14(-4.07%)
Jan 08, 2015 3.257 3.483 3.240 3.414 821,667 +0.21(+6.50%)
Jan 07, 2015 3.231 3.292 3.144 3.205 460,208 +0.02(+0.54%)
Jan 06, 2015 3.222 3.283 3.135 3.188 487,103 -0.04(-1.34%)
Jan 05, 2015 3.327 3.448 3.222 3.231 608,619 -0.10(-3.13%)
Jan 02, 2015 3.431 3.448 3.327 3.335 552,921 -0.06(-1.79%)
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%)
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.