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

Safe Bulkers Inc (NY: SB )

5.305 +0.005 (+0.09%)
Streaming Delayed Price Updated: 11:51 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 (%)
Jul 31, 2015 3.173 3.261 3.006 3.015 296,635 -0.15(-4.71%)
Jul 30, 2015 3.199 3.225 3.076 3.164 166,142 -0.06(-1.90%)
Jul 29, 2015 3.243 3.348 3.146 3.225 272,305 +0.00(+0.00%)
Jul 28, 2015 3.041 3.260 2.918 3.225 340,684 +0.13(+4.25%)
Jul 27, 2015 3.050 3.173 2.997 3.094 201,846 +0.00(+0.00%)
Jul 24, 2015 3.155 3.173 3.041 3.094 186,286 -0.09(-2.75%)
Jul 23, 2015 3.392 3.392 3.164 3.181 264,779 -0.19(-5.71%)
Jul 22, 2015 3.427 3.484 3.339 3.374 205,713 -0.09(-2.53%)
Jul 21, 2015 3.488 3.620 3.427 3.462 320,416 -0.01(-0.25%)
Jul 20, 2015 3.453 3.558 3.379 3.471 552,586 +0.06(+1.80%)
Jul 17, 2015 3.278 3.471 3.276 3.409 690,476 +0.15(+4.57%)
Jul 16, 2015 3.102 3.260 3.102 3.260 358,029 +0.17(+5.38%)
Jul 15, 2015 3.190 3.243 3.085 3.094 177,617 -0.11(-3.29%)
Jul 14, 2015 3.190 3.234 3.129 3.199 331,282 -0.01(-0.27%)
Jul 13, 2015 3.032 3.269 3.032 3.208 495,905 +0.18(+6.09%)
Jul 10, 2015 2.805 3.050 2.805 3.024 366,255 +0.24(+8.49%)
Jul 09, 2015 2.927 2.954 2.787 2.787 284,790 -0.09(-3.05%)
Jul 08, 2015 2.813 2.892 2.805 2.875 396,597 +0.00(+0.00%)
Jul 07, 2015 2.927 2.971 2.800 2.875 535,563 -0.07(-2.38%)
Jul 06, 2015 2.927 3.067 2.866 2.945 554,083 +0.01(+0.30%)
Jul 02, 2015 2.769 2.936 2.936 2.936 323,706 +0.19(+7.03%)
Jul 01, 2015 2.848 3.190 2.673 2.743 830,368 -0.08(-2.80%)
Jun 30, 2015 2.805 2.831 2.743 2.822 388,786 +0.02(+0.63%)
Jun 29, 2015 2.927 2.936 2.783 2.805 375,465 -0.16(-5.33%)
Jun 26, 2015 2.954 2.962 2.857 2.962 599,117 +0.03(+0.90%)
Jun 25, 2015 3.120 3.120 2.918 2.936 320,557 -0.17(-5.37%)
Jun 24, 2015 3.102 3.173 3.094 3.102 439,524 -0.04(-1.12%)
Jun 23, 2015 2.936 3.138 2.901 3.138 460,106 +0.20(+6.87%)
Jun 22, 2015 2.840 3.006 2.831 2.936 341,364 +0.10(+3.39%)
Jun 19, 2015 2.901 2.954 2.840 2.840 290,721 -0.04(-1.22%)
Jun 18, 2015 2.866 2.962 2.840 2.875 377,673 +0.05(+1.86%)
Jun 17, 2015 2.769 2.910 2.761 2.822 332,614 +0.09(+3.21%)
Jun 16, 2015 2.647 2.734 2.630 2.734 368,657 +0.07(+2.62%)
Jun 15, 2015 2.656 2.734 2.612 2.665 397,135 +0.00(+0.00%)
Jun 12, 2015 2.665 2.691 2.621 2.665 331,312 +0.01(+0.33%)
Jun 11, 2015 2.708 2.717 2.612 2.656 459,770 -0.11(-4.10%)
Jun 10, 2015 2.726 2.769 2.665 2.769 768,318 -0.04(-1.55%)
Jun 09, 2015 2.883 3.049 2.752 2.813 1,166,523 -0.25(-8.26%)
Jun 08, 2015 2.996 3.119 2.996 3.066 149,097 +0.03(+1.15%)
Jun 05, 2015 2.953 3.014 2.944 3.031 107,514 +0.07(+2.36%)
Jun 04, 2015 3.058 3.066 2.944 2.962 146,713 -0.11(-3.69%)
Jun 03, 2015 3.040 3.101 2.986 3.075 170,389 +0.06(+2.03%)
Jun 02, 2015 2.927 3.058 2.927 3.014 251,013 +0.09(+2.99%)
Jun 01, 2015 2.927 2.953 2.865 2.927 120,535 +0.02(+0.60%)
May 29, 2015 2.883 2.935 2.879 2.909 214,276 -0.02(-0.60%)
May 28, 2015 2.909 2.935 2.839 2.927 199,506 -0.02(-0.59%)
May 27, 2015 2.970 2.996 2.927 2.944 228,469 -0.04(-1.46%)
May 26, 2015 3.058 3.180 2.988 2.988 322,510 -0.10(-3.39%)
May 22, 2015 3.128 3.093 3.093 3.093 367,440 -0.04(-1.39%)
May 21, 2015 2.988 3.171 2.972 3.136 377,114 +0.13(+4.36%)
May 20, 2015 3.023 3.049 2.979 3.005 128,328 -0.03(-0.86%)
May 19, 2015 3.058 3.066 2.970 3.031 266,270 -0.03(-1.14%)
May 18, 2015 3.189 3.241 3.014 3.066 454,928 -0.17(-5.39%)
May 15, 2015 3.224 3.276 3.084 3.241 219,766 +0.03(+0.81%)
May 14, 2015 3.302 3.381 3.171 3.215 438,942 -0.09(-2.65%)
May 13, 2015 3.311 3.355 3.254 3.302 346,360 +0.05(+1.61%)
May 12, 2015 3.171 3.259 3.049 3.250 293,018 +0.08(+2.48%)
May 11, 2015 3.215 3.232 3.128 3.171 269,654 -0.03(-1.09%)
May 08, 2015 3.075 3.232 3.040 3.206 425,007 +0.15(+4.86%)
May 07, 2015 2.988 3.101 2.988 3.058 428,751 -0.05(-1.69%)
May 06, 2015 3.206 3.206 3.058 3.110 406,827 -0.07(-2.20%)
May 05, 2015 3.110 3.189 3.101 3.180 270,036 +0.08(+2.54%)
May 04, 2015 3.101 3.215 3.093 3.101 234,841 -0.02(-0.56%)
May 01, 2015 3.119 3.171 3.084 3.119 229,789 -0.01(-0.28%)
Apr 30, 2015 3.250 3.276 3.079 3.128 521,582 -0.16(-4.79%)
Apr 29, 2015 3.250 3.311 3.232 3.285 446,327 +0.04(+1.35%)
Apr 28, 2015 3.224 3.320 3.206 3.241 338,733 -0.02(-0.54%)
Apr 27, 2015 3.294 3.320 3.206 3.259 272,963 -0.07(-2.10%)
Apr 24, 2015 3.302 3.355 3.294 3.328 280,000 +0.04(+1.33%)
Apr 23, 2015 3.241 3.294 3.232 3.285 226,891 +0.02(+0.53%)
Apr 22, 2015 3.241 3.294 3.162 3.267 409,802 +0.03(+1.08%)
Apr 21, 2015 3.084 3.250 3.084 3.232 373,632 +0.11(+3.64%)
Apr 20, 2015 3.058 3.180 3.029 3.119 245,774 +0.06(+2.00%)
Apr 17, 2015 3.049 3.101 3.031 3.058 247,505 -0.04(-1.41%)
Apr 16, 2015 3.058 3.171 3.049 3.101 259,107 +0.03(+1.14%)
Apr 15, 2015 2.988 3.101 2.988 3.066 574,582 +0.10(+3.24%)
Apr 14, 2015 2.970 2.996 2.953 2.970 123,438 +0.04(+1.49%)
Apr 13, 2015 2.970 2.970 2.892 2.927 207,348 -0.03(-1.18%)
Apr 10, 2015 3.040 3.075 2.927 2.962 261,415 -0.09(-2.87%)
Apr 09, 2015 3.084 3.154 3.005 3.049 366,147 -0.05(-1.69%)
Apr 08, 2015 3.058 3.119 3.058 3.101 321,422 -0.03(-0.84%)
Apr 07, 2015 3.145 3.180 3.084 3.128 306,696 -0.01(-0.28%)
Apr 06, 2015 3.084 3.145 3.075 3.136 197,465 +0.03(+1.13%)
Apr 02, 2015 3.101 3.101 3.101 3.101 204,439 +0.01(+0.28%)
Apr 01, 2015 3.093 3.154 3.031 3.093 443,996 -0.04(-1.39%)
Mar 31, 2015 3.136 3.180 3.075 3.136 267,613 -0.04(-1.37%)
Mar 30, 2015 3.145 3.219 3.110 3.180 355,658 +0.08(+2.54%)
Mar 27, 2015 3.031 3.128 3.014 3.101 246,474 +0.03(+0.85%)
Mar 26, 2015 3.031 3.093 3.005 3.075 354,028 +0.04(+1.44%)
Mar 25, 2015 3.101 3.101 2.970 3.031 396,897 -0.06(-1.98%)
Mar 24, 2015 3.294 3.328 3.093 3.093 318,757 -0.21(-6.35%)
Mar 23, 2015 3.206 3.320 3.171 3.302 310,924 +0.10(+3.28%)
Mar 20, 2015 3.101 3.197 3.084 3.197 625,671 +0.13(+4.27%)
Mar 19, 2015 2.874 3.075 2.822 3.066 374,829 +0.18(+6.36%)
Mar 18, 2015 2.796 2.909 2.752 2.883 289,091 +0.06(+2.17%)
Mar 17, 2015 2.804 2.874 2.778 2.822 236,019 -0.01(-0.31%)
Mar 16, 2015 2.883 2.909 2.734 2.830 463,156 -0.04(-1.52%)
Mar 13, 2015 2.848 2.900 2.769 2.874 223,916 +0.01(+0.31%)
Mar 12, 2015 2.778 2.865 2.743 2.865 468,698 +0.03(+0.92%)
Mar 11, 2015 2.865 2.909 2.796 2.839 343,375 -0.03(-0.91%)
Mar 10, 2015 3.005 3.040 2.857 2.865 439,146 -0.18(-6.02%)
Mar 09, 2015 3.206 3.285 2.970 3.049 541,676 -0.05(-1.69%)
Mar 06, 2015 3.189 3.328 3.101 3.101 388,744 -0.09(-2.74%)
Mar 05, 2015 3.215 3.319 3.163 3.189 306,980 -0.04(-1.34%)
Mar 04, 2015 3.336 3.258 3.145 3.232 384,628 -0.03(-0.80%)
Mar 03, 2015 3.284 3.415 3.189 3.258 780,741 -0.06(-1.83%)
Mar 02, 2015 3.258 3.354 3.128 3.319 637,047 +0.03(+0.79%)
Feb 27, 2015 2.989 3.302 2.989 3.293 933,120 +0.05(+1.61%)
Feb 26, 2015 3.215 3.241 3.084 3.241 492,321 +0.06(+1.91%)
Feb 25, 2015 3.050 3.206 3.041 3.180 677,729 +0.15(+4.87%)
Feb 24, 2015 2.998 3.067 2.989 3.032 364,866 +0.04(+1.45%)
Feb 23, 2015 3.058 3.084 2.989 2.989 428,910 -0.06(-1.99%)
Feb 20, 2015 3.041 3.102 3.024 3.050 390,577 +0.01(+0.29%)
Feb 19, 2015 3.050 3.076 3.015 3.041 385,242 +0.01(+0.29%)
Feb 18, 2015 3.093 3.102 3.024 3.032 592,718 -0.07(-2.24%)
Feb 17, 2015 3.137 3.171 3.076 3.102 211,301 -0.03(-0.83%)
Feb 13, 2015 3.145 3.128 3.128 3.128 347,471 -0.01(-0.28%)
Feb 12, 2015 3.215 3.223 3.093 3.137 380,030 -0.02(-0.55%)
Feb 11, 2015 3.206 3.258 3.137 3.154 269,557 -0.11(-3.46%)
Feb 10, 2015 3.345 3.345 3.197 3.267 330,678 -0.08(-2.34%)
Feb 09, 2015 3.406 3.423 3.319 3.345 340,185 -0.04(-1.28%)
Feb 06, 2015 3.397 3.442 3.302 3.389 607,716 -0.09(-2.50%)
Feb 05, 2015 3.345 3.536 3.345 3.475 851,434 +0.14(+4.17%)
Feb 04, 2015 3.302 3.423 3.219 3.336 700,479 +0.00(+0.00%)
Feb 03, 2015 3.197 3.336 3.163 3.336 593,867 +0.20(+6.37%)
Feb 02, 2015 3.171 3.171 3.102 3.137 398,567 +0.02(+0.56%)
Jan 30, 2015 3.067 3.189 3.067 3.119 291,353 +0.05(+1.70%)
Jan 29, 2015 3.076 3.093 2.980 3.067 444,293 -0.01(-0.28%)
Jan 28, 2015 3.302 3.432 3.076 3.076 630,950 -0.16(-4.84%)
Jan 27, 2015 3.215 3.249 3.128 3.232 337,663 +0.05(+1.64%)
Jan 26, 2015 3.180 3.189 3.102 3.180 424,274 +0.03(+1.11%)
Jan 23, 2015 3.163 3.197 3.102 3.145 376,806 -0.03(-1.09%)
Jan 22, 2015 3.215 3.215 3.093 3.180 417,191 +0.03(+1.11%)
Jan 21, 2015 3.197 3.232 3.110 3.145 390,599 -0.01(-0.28%)
Jan 20, 2015 3.276 3.276 3.102 3.154 419,866 -0.10(-3.20%)
Jan 16, 2015 3.058 3.267 3.058 3.258 668,126 +0.18(+5.93%)
Jan 15, 2015 3.119 3.171 3.006 3.076 446,378 -0.03(-0.84%)
Jan 14, 2015 3.102 3.128 3.006 3.102 579,991 -0.04(-1.38%)
Jan 13, 2015 3.345 3.441 3.110 3.145 942,082 -0.04(-1.36%)
Jan 12, 2015 3.276 3.293 3.128 3.189 383,623 -0.09(-2.65%)
Jan 09, 2015 3.362 3.475 3.223 3.276 752,535 -0.14(-4.07%)
Jan 08, 2015 3.258 3.484 3.241 3.415 821,412 +0.21(+6.50%)
Jan 07, 2015 3.232 3.293 3.145 3.206 460,065 +0.02(+0.54%)
Jan 06, 2015 3.223 3.284 3.136 3.189 486,953 -0.04(-1.34%)
Jan 05, 2015 3.328 3.449 3.223 3.232 608,431 -0.10(-3.12%)
Jan 02, 2015 3.432 3.449 3.328 3.336 552,750 -0.06(-1.79%)
Dec 31, 2014 3.345 3.397 3.397 3.397 817,172 +0.00(+0.00%)
Dec 30, 2014 3.467 3.467 3.354 3.397 618,036 -0.03(-0.76%)
Dec 29, 2014 3.536 3.588 3.389 3.423 666,114 -0.11(-3.19%)
Dec 26, 2014 3.354 3.545 3.354 3.536 582,393 +0.18(+5.44%)
Dec 24, 2014 3.501 3.354 3.354 3.354 637,855 -0.15(-4.22%)
Dec 23, 2014 3.528 3.614 3.484 3.501 883,809 +0.03(+0.75%)
Dec 22, 2014 3.475 3.501 3.384 3.475 630,665 +0.03(+0.76%)
Dec 19, 2014 3.545 3.545 3.449 3.449 1,223,667 -0.07(-1.98%)
Dec 18, 2014 3.606 3.649 3.441 3.519 702,461 -0.01(-0.25%)
Dec 17, 2014 3.510 3.588 3.492 3.528 649,025 +0.04(+1.25%)
Dec 16, 2014 3.510 3.649 3.484 3.484 965,921 -0.06(-1.72%)
Dec 15, 2014 3.562 3.585 3.484 3.545 700,436 +0.03(+0.99%)
Dec 12, 2014 3.658 3.701 3.493 3.510 693,214 -0.18(-4.94%)
Dec 11, 2014 3.606 3.858 3.562 3.693 1,161,794 +0.17(+4.94%)
Dec 10, 2014 3.554 3.684 3.484 3.519 948,899 -0.06(-1.70%)
Dec 09, 2014 3.458 3.649 3.449 3.580 618,414 +0.09(+2.49%)
Dec 08, 2014 3.814 3.866 3.475 3.493 916,981 -0.46(-11.65%)
Dec 05, 2014 3.962 4.084 3.927 3.953 474,074 +0.01(+0.22%)
Dec 04, 2014 4.005 4.023 3.866 3.945 742,353 -0.10(-2.58%)
Dec 03, 2014 3.945 4.275 3.927 4.049 454,982 +0.12(+3.10%)
Dec 02, 2014 3.771 4.058 3.771 3.927 654,361 +0.11(+2.96%)
Dec 01, 2014 4.170 4.197 3.806 3.814 822,767 -0.32(-7.77%)
Nov 28, 2014 4.318 4.318 4.101 4.136 375,398 -0.23(-5.37%)
Nov 26, 2014 4.518 4.370 4.370 4.370 511,826 -0.14(-3.08%)
Nov 25, 2014 4.657 4.744 4.475 4.509 337,144 -0.11(-2.44%)
Nov 24, 2014 4.570 4.658 4.570 4.622 431,422 +0.05(+1.14%)
Nov 21, 2014 4.692 4.883 4.518 4.570 642,389 -0.01(-0.19%)
Nov 20, 2014 4.457 4.614 4.440 4.579 282,966 +0.12(+2.73%)
Nov 19, 2014 4.787 4.796 4.453 4.457 423,640 -0.33(-6.90%)
Nov 18, 2014 4.744 4.856 4.727 4.787 452,041 +0.04(+0.91%)
Nov 17, 2014 4.882 4.943 4.701 4.744 547,427 -0.14(-2.83%)
Nov 14, 2014 4.485 4.943 4.485 4.882 622,768 +0.41(+9.06%)
Nov 13, 2014 4.727 4.779 4.468 4.477 589,081 -0.30(-6.32%)
Nov 12, 2014 4.442 4.779 4.442 4.779 681,010 +0.27(+5.93%)
Nov 11, 2014 4.606 4.623 4.442 4.511 554,611 -0.08(-1.69%)
Nov 10, 2014 4.485 4.701 4.477 4.589 846,464 +0.19(+4.31%)
Nov 07, 2014 4.140 4.580 4.140 4.399 1,036,459 +0.26(+6.25%)
Nov 06, 2014 4.227 4.416 3.933 4.140 1,381,789 -0.10(-2.44%)
Nov 05, 2014 4.416 4.416 4.235 4.244 949,050 -0.13(-2.96%)
Nov 04, 2014 4.554 4.602 4.330 4.373 618,730 -0.22(-4.70%)
Nov 03, 2014 4.615 4.727 4.537 4.589 494,571 -0.02(-0.37%)
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%)
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.