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

Safe Bulkers Inc (NY: SB )

5.300 -0.240 (-4.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2017 2.136 2.338 2.092 2.268 830,863 +0.13(+6.17%)
Jul 28, 2017 2.074 2.215 2.073 2.136 222,039 +0.02(+0.83%)
Jul 27, 2017 2.241 2.259 1.986 2.118 837,554 -0.14(-6.23%)
Jul 26, 2017 2.320 2.320 2.197 2.259 311,878 -0.05(-2.28%)
Jul 25, 2017 2.189 2.347 2.189 2.312 453,523 +0.12(+5.62%)
Jul 24, 2017 2.189 2.215 2.149 2.189 418,684 -0.02(-0.80%)
Jul 21, 2017 2.197 2.268 2.145 2.206 461,748 +0.03(+1.21%)
Jul 20, 2017 2.382 2.382 2.153 2.180 826,848 -0.19(-8.15%)
Jul 19, 2017 2.338 2.400 2.285 2.373 405,429 +0.05(+2.27%)
Jul 18, 2017 2.400 2.408 2.277 2.320 819,409 -0.08(-3.30%)
Jul 17, 2017 2.347 2.417 2.347 2.400 535,385 +0.03(+1.11%)
Jul 14, 2017 2.391 2.408 2.303 2.373 752,622 +0.00(+0.00%)
Jul 13, 2017 2.268 2.417 2.241 2.373 1,112,124 +0.15(+6.72%)
Jul 12, 2017 2.180 2.241 2.136 2.224 1,115,404 +0.08(+3.69%)
Jul 11, 2017 2.083 2.197 2.066 2.145 625,647 +0.06(+2.95%)
Jul 10, 2017 2.039 2.153 2.029 2.083 344,687 +0.04(+1.72%)
Jul 07, 2017 2.030 2.057 1.978 2.048 345,079 +0.03(+1.30%)
Jul 06, 2017 2.110 2.110 2.013 2.022 455,828 -0.11(-5.35%)
Jul 05, 2017 2.153 2.171 2.048 2.136 665,714 -0.04(-1.62%)
Jul 03, 2017 2.039 2.180 2.022 2.171 641,313 +0.16(+7.86%)
Jun 30, 2017 2.083 2.092 1.978 2.013 590,812 -0.08(-3.78%)
Jun 29, 2017 2.110 2.110 2.022 2.092 449,314 -0.02(-0.83%)
Jun 28, 2017 2.039 2.118 1.978 2.110 664,912 +0.09(+4.35%)
Jun 27, 2017 1.978 2.180 1.970 2.022 897,987 +0.08(+4.07%)
Jun 26, 2017 2.118 2.153 1.925 1.943 746,406 -0.15(-7.14%)
Jun 23, 2017 1.925 2.110 1.907 2.092 5,157,092 +0.16(+8.18%)
Jun 22, 2017 1.951 1.960 1.872 1.934 722,234 +0.03(+1.38%)
Jun 21, 2017 1.925 2.022 1.899 1.907 516,880 -0.03(-1.36%)
Jun 20, 2017 1.951 1.995 1.951 1.934 439,222 -0.04(-1.79%)
Jun 19, 2017 2.048 2.180 1.934 1.969 794,239 -0.08(-3.86%)
Jun 16, 2017 2.030 2.092 2.004 2.048 365,972 +0.04(+2.19%)
Jun 15, 2017 2.013 2.048 1.960 2.004 555,015 -0.06(-2.98%)
Jun 14, 2017 2.022 2.118 1.969 2.066 619,870 -0.03(-1.26%)
Jun 13, 2017 1.978 2.145 1.916 2.092 517,405 +0.13(+6.73%)
Jun 12, 2017 1.995 2.048 1.916 1.960 918,293 -0.06(-3.04%)
Jun 09, 2017 1.828 2.048 1.828 2.022 1,153,216 +0.19(+10.58%)
Jun 08, 2017 1.758 1.837 1.732 1.828 254,359 +0.07(+4.00%)
Jun 07, 2017 1.714 1.802 1.688 1.758 483,878 +0.04(+2.56%)
Jun 06, 2017 1.609 1.758 1.600 1.714 715,249 +0.12(+7.73%)
Jun 05, 2017 1.600 1.670 1.547 1.591 506,339 -0.01(-0.55%)
Jun 02, 2017 1.837 1.858 1.582 1.600 996,369 -0.26(-14.15%)
Jun 01, 2017 1.793 1.890 1.784 1.863 248,831 +0.05(+2.91%)
May 31, 2017 1.828 1.846 1.793 1.811 180,188 -0.02(-0.96%)
May 30, 2017 1.872 1.916 1.811 1.828 319,179 -0.08(-4.15%)
May 26, 2017 1.828 1.925 1.819 1.907 341,609 +0.07(+3.83%)
May 25, 2017 1.890 1.934 1.811 1.837 741,159 -0.04(-1.88%)
May 24, 2017 1.934 1.995 1.872 1.872 580,090 -0.06(-3.18%)
May 23, 2017 1.872 1.960 1.828 1.934 426,735 +0.07(+3.77%)
May 22, 2017 1.881 1.916 1.802 1.863 300,157 -0.01(-0.47%)
May 19, 2017 1.907 1.907 1.803 1.872 574,901 +0.06(+3.40%)
May 18, 2017 1.802 1.899 1.802 1.811 461,703 -0.04(-1.90%)
May 17, 2017 1.881 1.899 1.819 1.846 289,727 -0.04(-1.87%)
May 16, 2017 1.881 1.934 1.863 1.881 288,878 +0.00(+0.00%)
May 15, 2017 1.934 1.934 1.881 1.881 421,076 -0.04(-1.83%)
May 12, 2017 1.960 1.969 1.890 1.916 295,375 -0.05(-2.68%)
May 11, 2017 1.978 1.995 1.934 1.969 320,564 -0.03(-1.32%)
May 10, 2017 1.925 2.039 1.925 1.995 694,232 +0.07(+3.65%)
May 09, 2017 1.881 1.960 1.863 1.925 600,689 +0.04(+2.34%)
May 08, 2017 1.916 1.916 1.819 1.881 326,073 +0.02(+0.94%)
May 05, 2017 1.811 1.890 1.802 1.863 483,300 +0.06(+3.41%)
May 04, 2017 1.907 1.931 1.776 1.802 1,343,170 -0.13(-6.82%)
May 03, 2017 1.969 1.969 1.890 1.934 680,360 -0.08(-3.93%)
May 02, 2017 1.969 2.039 1.899 2.013 487,930 +0.03(+1.33%)
May 01, 2017 1.907 2.066 1.881 1.986 973,146 +0.11(+6.10%)
Apr 28, 2017 1.960 1.960 1.863 1.872 613,499 -0.10(-4.91%)
Apr 27, 2017 1.907 1.978 1.890 1.969 360,509 +0.06(+3.23%)
Apr 26, 2017 1.899 1.978 1.863 1.907 485,241 +0.01(+0.46%)
Apr 25, 2017 1.986 1.986 1.899 1.899 356,359 -0.07(-3.57%)
Apr 24, 2017 1.925 2.013 1.784 1.969 824,011 +0.07(+3.70%)
Apr 21, 2017 1.863 1.978 1.846 1.899 628,385 +0.03(+1.41%)
Apr 20, 2017 1.951 1.960 1.855 1.872 723,415 -0.07(-3.62%)
Apr 19, 2017 1.960 2.022 1.916 1.943 439,507 -0.02(-0.90%)
Apr 18, 2017 1.986 1.986 1.863 1.960 857,699 -0.07(-3.46%)
Apr 17, 2017 2.145 2.145 1.916 2.030 847,991 -0.11(-4.94%)
Apr 13, 2017 2.048 2.224 2.048 2.136 1,142,066 +0.08(+3.85%)
Apr 12, 2017 2.145 2.189 2.039 2.057 641,909 -0.09(-4.10%)
Apr 11, 2017 2.285 2.285 2.101 2.145 860,386 -0.11(-5.06%)
Apr 10, 2017 2.206 2.285 2.127 2.259 1,108,864 +0.05(+2.39%)
Apr 07, 2017 2.197 2.241 2.030 2.206 1,477,858 +0.09(+4.15%)
Apr 06, 2017 1.837 2.140 1.821 2.118 2,509,407 +0.29(+15.87%)
Apr 05, 2017 1.916 1.969 1.819 1.828 1,051,937 -0.08(-4.15%)
Apr 04, 2017 1.890 1.916 1.846 1.907 829,679 +0.03(+1.40%)
Apr 03, 2017 1.943 1.979 1.828 1.881 1,177,610 -0.05(-2.73%)
Mar 31, 2017 1.978 2.057 1.881 1.934 1,409,710 -0.11(-5.17%)
Mar 30, 2017 2.171 2.241 2.013 2.039 2,419,628 -0.06(-2.93%)
Mar 29, 2017 1.951 2.202 1.899 2.101 3,748,017 +0.24(+12.74%)
Mar 28, 2017 1.819 1.978 1.811 1.863 3,863,734 +0.20(+12.17%)
Mar 27, 2017 1.661 1.679 1.582 1.661 508,106 +0.05(+3.28%)
Mar 24, 2017 1.582 1.679 1.556 1.609 1,232,012 +0.05(+3.39%)
Mar 23, 2017 1.424 1.565 1.406 1.556 347,279 +0.12(+8.59%)
Mar 22, 2017 1.424 1.503 1.406 1.433 325,946 +0.01(+0.62%)
Mar 21, 2017 1.644 1.652 1.415 1.424 885,263 -0.21(-12.90%)
Mar 20, 2017 1.661 1.670 1.592 1.635 333,225 -0.04(-2.10%)
Mar 17, 2017 1.538 1.670 1.521 1.670 1,012,689 +0.15(+9.83%)
Mar 16, 2017 1.512 1.565 1.503 1.521 671,031 +0.01(+0.58%)
Mar 15, 2017 1.485 1.547 1.485 1.512 815,486 +0.05(+3.61%)
Mar 14, 2017 1.503 1.521 1.424 1.459 382,654 -0.04(-2.35%)
Mar 13, 2017 1.459 1.547 1.415 1.494 787,540 +0.09(+6.25%)
Mar 10, 2017 1.415 1.415 1.336 1.406 604,353 +0.01(+0.63%)
Mar 09, 2017 1.459 1.459 1.336 1.398 310,112 -0.03(-1.85%)
Mar 08, 2017 1.406 1.450 1.380 1.424 384,994 +0.05(+3.85%)
Mar 07, 2017 1.494 1.494 1.301 1.371 578,454 -0.07(-4.88%)
Mar 06, 2017 1.327 1.481 1.327 1.442 1,432,999 +0.09(+6.49%)
Mar 03, 2017 1.354 1.367 1.327 1.354 349,500 +0.03(+1.99%)
Mar 02, 2017 1.310 1.354 1.275 1.327 1,010,191 +0.01(+0.67%)
Mar 01, 2017 1.274 1.318 1.261 1.318 785,240 +0.08(+6.38%)
Feb 28, 2017 1.231 1.257 1.195 1.239 674,609 +0.03(+2.17%)
Feb 27, 2017 1.187 1.257 1.178 1.213 447,200 +0.04(+2.99%)
Feb 24, 2017 1.248 1.274 1.178 1.178 842,702 -0.03(-2.19%)
Feb 23, 2017 1.231 1.248 1.178 1.204 567,678 +0.02(+1.48%)
Feb 22, 2017 1.213 1.274 1.178 1.187 646,789 +0.00(+0.00%)
Feb 21, 2017 1.169 1.239 1.160 1.187 724,770 +0.04(+3.85%)
Feb 17, 2017 1.143 1.143 1.143 0 +0.04(+4.00%)
Feb 16, 2017 1.178 1.204 1.081 1.099 932,857 -0.06(-5.30%)
Feb 15, 2017 1.213 1.221 1.134 1.160 755,194 -0.04(-3.65%)
Feb 14, 2017 1.213 1.283 1.178 1.204 401,393 +0.01(+0.74%)
Feb 13, 2017 1.283 1.318 1.178 1.195 494,109 -0.08(-6.21%)
Feb 10, 2017 1.283 1.318 1.257 1.274 397,120 +0.01(+0.69%)
Feb 09, 2017 1.327 1.345 1.266 1.266 189,478 -0.04(-3.36%)
Feb 08, 2017 1.248 1.398 1.248 1.310 325,340 +0.05(+4.20%)
Feb 07, 2017 1.301 1.362 1.257 1.257 323,127 -0.04(-2.72%)
Feb 06, 2017 1.318 1.354 1.284 1.292 349,475 -0.03(-2.00%)
Feb 03, 2017 1.292 1.318 1.266 1.318 207,663 +0.04(+2.74%)
Feb 02, 2017 1.310 1.310 1.248 1.283 112,821 -0.04(-2.67%)
Feb 01, 2017 1.318 1.345 1.292 1.318 247,360 +0.00(+0.00%)
Jan 31, 2017 1.248 1.332 1.231 1.318 282,302 +0.01(+0.67%)
Jan 30, 2017 1.274 1.327 1.226 1.310 835,285 +0.05(+4.20%)
Jan 27, 2017 1.345 1.345 1.231 1.257 370,526 -0.01(-0.69%)
Jan 26, 2017 1.354 1.354 1.231 1.266 444,391 -0.06(-4.64%)
Jan 25, 2017 1.362 1.415 1.318 1.327 305,229 -0.05(-3.82%)
Jan 24, 2017 1.389 1.424 1.099 1.380 1,255,586 -0.01(-0.63%)
Jan 23, 2017 1.415 1.529 1.354 1.389 1,320,817 -0.03(-1.86%)
Jan 20, 2017 1.354 1.468 1.318 1.415 2,600,453 +0.06(+4.54%)
Jan 19, 2017 1.222 1.362 1.213 1.354 1,437,085 +0.11(+9.22%)
Jan 18, 2017 1.151 1.248 1.151 1.239 785,280 +0.07(+6.02%)
Jan 17, 2017 1.195 1.204 1.160 1.169 383,614 -0.04(-2.92%)
Jan 13, 2017 1.204 1.204 1.204 0 +0.06(+5.38%)
Jan 12, 2017 1.143 1.143 1.134 1.143 126,488 +0.00(+0.00%)
Jan 11, 2017 1.143 1.143 1.125 1.143 265,639 +0.00(+0.00%)
Jan 10, 2017 1.116 1.143 1.110 1.143 119,914 +0.02(+1.56%)
Jan 09, 2017 1.151 1.160 1.116 1.125 143,902 -0.02(-1.54%)
Jan 06, 2017 1.151 1.160 1.125 1.143 196,358 +0.01(+0.77%)
Jan 05, 2017 1.125 1.160 1.099 1.134 805,447 +0.02(+1.57%)
Jan 04, 2017 1.064 1.116 1.064 1.116 584,381 +0.07(+6.72%)
Jan 03, 2017 1.055 1.107 1.028 1.046 436,613 +0.04(+3.48%)
Dec 30, 2016 1.011 1.011 1.011 0 +0.00(+0.00%)
Dec 29, 2016 1.028 1.046 1.011 1.011 261,940 -0.03(-2.54%)
Dec 28, 2016 1.072 1.081 1.037 1.037 179,086 -0.04(-3.28%)
Dec 27, 2016 1.055 1.090 1.046 1.072 327,428 +0.01(+0.83%)
Dec 23, 2016 1.064 1.064 1.064 0 +0.04(+4.31%)
Dec 22, 2016 1.011 1.028 1.002 1.020 249,916 +0.01(+0.87%)
Dec 21, 2016 1.028 1.037 1.011 1.011 228,956 -0.02(-1.71%)
Dec 20, 2016 1.028 1.055 1.028 1.028 370,899 +0.00(+0.00%)
Dec 19, 2016 1.020 1.064 1.014 1.028 611,821 +0.00(+0.00%)
Dec 16, 2016 1.143 1.160 1.028 1.028 544,271 -0.08(-7.14%)
Dec 15, 2016 0.9932 1.160 0.9669 1.107 1,356,294 +0.09(+8.62%)
Dec 14, 2016 1.064 1.069 0.9844 1.020 400,682 -0.04(-4.13%)
Dec 13, 2016 1.020 1.072 1.020 1.064 378,624 +0.02(+1.68%)
Dec 12, 2016 1.081 1.081 1.046 1.046 533,289 -0.05(-4.80%)
Dec 09, 2016 1.125 1.150 1.090 1.099 744,655 -0.02(-1.57%)
Dec 08, 2016 1.099 1.147 1.064 1.116 876,600 +0.02(+1.60%)
Dec 07, 2016 1.107 1.134 1.086 1.099 794,965 +0.00(+0.00%)
Dec 06, 2016 0.9669 1.134 0.9581 1.099 3,830,113 -0.09(-7.41%)
Dec 05, 2016 1.204 1.274 1.160 1.187 490,491 +0.00(+0.00%)
Dec 02, 2016 1.257 1.283 1.186 1.187 515,485 -0.08(-6.25%)
Dec 01, 2016 1.301 1.336 1.222 1.266 479,644 -0.02(-1.37%)
Nov 30, 2016 1.336 1.345 1.248 1.283 364,089 -0.05(-3.95%)
Nov 29, 2016 1.362 1.380 1.336 1.336 193,699 -0.05(-3.80%)
Nov 28, 2016 1.362 1.468 1.318 1.389 259,001 +0.04(+2.60%)
Nov 25, 2016 1.327 1.371 1.327 1.354 95,689 +0.00(+0.00%)
Nov 23, 2016 1.354 1.354 1.354 0 -0.04(-3.14%)
Nov 22, 2016 1.433 1.485 1.327 1.398 367,169 -0.06(-4.22%)
Nov 21, 2016 1.591 1.617 1.450 1.459 361,952 -0.13(-8.29%)
Nov 18, 2016 1.573 1.617 1.450 1.591 449,500 +0.03(+1.69%)
Nov 17, 2016 2.074 2.092 1.494 1.565 1,699,478 -0.11(-6.32%)
Nov 16, 2016 1.688 2.092 1.485 1.670 3,103,463 +0.22(+15.15%)
Nov 15, 2016 1.442 1.547 1.406 1.450 1,047,304 +0.07(+5.08%)
Nov 14, 2016 1.310 1.406 1.301 1.380 458,682 +0.07(+5.38%)
Nov 11, 2016 1.257 1.345 1.257 1.310 222,874 +0.05(+4.20%)
Nov 10, 2016 1.195 1.266 1.195 1.257 315,712 +0.06(+5.15%)
Nov 09, 2016 1.072 1.213 1.055 1.195 173,847 +0.07(+6.25%)
Nov 08, 2016 1.081 1.151 1.050 1.125 150,852 +0.04(+3.23%)
Nov 07, 2016 1.081 1.151 1.081 1.090 168,271 -0.01(-0.80%)
Nov 04, 2016 1.064 1.116 1.064 1.099 138,666 -0.01(-0.79%)
Nov 03, 2016 1.099 1.122 1.099 1.107 94,768 +0.01(+0.80%)
Nov 02, 2016 1.116 1.160 1.099 1.099 117,185 -0.05(-4.58%)
Nov 01, 2016 1.081 1.204 1.011 1.151 202,816 +0.04(+3.15%)
Oct 31, 2016 1.213 1.213 1.107 1.116 75,418 -0.05(-4.51%)
Oct 28, 2016 1.116 1.213 1.107 1.169 148,288 +0.04(+3.10%)
Oct 27, 2016 1.143 1.151 1.125 1.134 36,217 +0.01(+0.78%)
Oct 26, 2016 1.187 1.204 1.109 1.125 150,332 -0.06(-5.18%)
Oct 25, 2016 1.222 1.231 1.160 1.187 88,330 -0.03(-2.17%)
Oct 24, 2016 1.213 1.231 1.195 1.213 77,943 +0.00(+0.00%)
Oct 21, 2016 1.248 1.248 1.213 1.213 48,257 -0.03(-2.13%)
Oct 20, 2016 1.248 1.266 1.204 1.239 88,750 +0.02(+1.44%)
Oct 19, 2016 1.213 1.274 1.213 1.222 88,620 +0.01(+0.72%)
Oct 18, 2016 1.178 1.213 1.143 1.213 141,041 +0.05(+4.55%)
Oct 17, 2016 1.231 1.231 1.143 1.160 67,764 -0.03(-2.58%)
Oct 14, 2016 1.195 1.222 1.187 1.191 46,688 +0.00(+0.37%)
Oct 13, 2016 1.231 1.231 1.160 1.187 110,532 +0.00(+0.00%)
Oct 12, 2016 1.195 1.222 1.169 1.187 158,434 -0.04(-3.57%)
Oct 11, 2016 1.231 1.257 1.213 1.231 59,611 -0.02(-1.42%)
Oct 10, 2016 1.266 1.301 1.248 1.248 53,184 +0.01(+0.72%)
Oct 07, 2016 1.274 1.304 1.231 1.239 95,714 -0.06(-4.73%)
Oct 06, 2016 1.310 1.318 1.257 1.301 80,595 -0.01(-0.66%)
Oct 05, 2016 1.327 1.336 1.283 1.310 77,524 +0.03(+2.05%)
Oct 04, 2016 1.345 1.354 1.274 1.283 54,610 -0.04(-3.31%)
Oct 03, 2016 1.266 1.354 1.231 1.327 171,869 +0.09(+7.09%)
Sep 30, 2016 1.318 1.318 1.213 1.239 171,541 -0.04(-2.76%)
Sep 29, 2016 1.345 1.354 1.248 1.274 76,089 -0.05(-3.97%)
Sep 28, 2016 1.345 1.380 1.266 1.327 133,334 -0.02(-1.31%)
Sep 27, 2016 1.389 1.389 1.336 1.345 117,134 -0.01(-0.65%)
Sep 26, 2016 1.336 1.398 1.336 1.354 110,402 +0.02(+1.32%)
Sep 23, 2016 1.406 1.432 1.336 1.336 182,406 -0.07(-5.00%)
Sep 22, 2016 1.389 1.459 1.371 1.406 231,099 +0.04(+3.23%)
Sep 21, 2016 1.310 1.406 1.309 1.362 242,846 +0.05(+4.03%)
Sep 20, 2016 1.301 1.389 1.274 1.310 238,372 +0.03(+2.05%)
Sep 19, 2016 1.231 1.318 1.231 1.283 178,854 +0.05(+4.29%)
Sep 16, 2016 1.178 1.231 1.160 1.231 212,733 +0.05(+4.48%)
Sep 15, 2016 1.178 1.213 1.178 1.178 78,069 -0.03(-2.19%)
Sep 14, 2016 1.231 1.231 1.169 1.204 92,788 +0.04(+3.01%)
Sep 13, 2016 1.327 1.354 1.160 1.169 427,881 -0.16(-11.92%)
Sep 12, 2016 1.283 1.362 1.283 1.327 157,076 +0.04(+3.42%)
Sep 09, 2016 1.380 1.394 1.283 1.283 141,501 -0.11(-7.60%)
Sep 08, 2016 1.318 1.406 1.318 1.389 151,812 +0.06(+4.64%)
Sep 07, 2016 1.362 1.468 1.257 1.327 387,127 +0.02(+1.34%)
Sep 06, 2016 1.125 1.318 1.125 1.310 430,513 +0.16(+13.74%)
Sep 02, 2016 1.143 1.151 1.151 1.151 50,855 +0.01(+0.77%)
Sep 01, 2016 1.090 1.143 1.090 1.143 43,609 +0.04(+4.00%)
Aug 31, 2016 1.099 1.125 1.081 1.099 31,961 +0.00(+0.00%)
Aug 30, 2016 1.125 1.125 1.099 1.099 38,936 -0.02(-1.57%)
Aug 29, 2016 1.143 1.143 1.099 1.116 31,717 +0.01(+0.79%)
Aug 26, 2016 1.134 1.178 1.099 1.107 134,573 -0.03(-2.33%)
Aug 25, 2016 1.151 1.160 1.125 1.134 49,358 +0.02(+1.57%)
Aug 24, 2016 1.151 1.178 1.116 1.116 142,606 -0.04(-3.05%)
Aug 23, 2016 1.151 1.160 1.099 1.151 88,584 +0.04(+3.15%)
Aug 22, 2016 1.125 1.160 1.116 1.116 134,806 -0.01(-0.78%)
Aug 19, 2016 1.125 1.143 1.125 1.125 92,315 +0.01(+0.79%)
Aug 18, 2016 1.143 1.143 1.099 1.116 98,271 -0.01(-0.78%)
Aug 17, 2016 1.116 1.134 1.116 1.125 32,491 +0.03(+2.40%)
Aug 16, 2016 1.143 1.151 1.081 1.099 102,693 -0.02(-1.57%)
Aug 15, 2016 1.169 1.169 1.116 1.116 54,277 -0.03(-2.31%)
Aug 12, 2016 1.125 1.169 1.090 1.143 121,352 -0.01(-0.76%)
Aug 11, 2016 1.151 1.178 1.090 1.151 96,978 +0.05(+4.80%)
Aug 10, 2016 1.213 1.213 1.099 1.099 124,466 -0.07(-6.01%)
Aug 09, 2016 1.248 1.248 1.135 1.169 155,408 -0.06(-5.00%)
Aug 08, 2016 1.125 1.248 1.125 1.231 298,423 +0.11(+9.37%)
Aug 05, 2016 1.055 1.134 1.055 1.125 208,804 +0.08(+7.56%)
Aug 04, 2016 1.020 1.081 0.9967 1.046 74,880 +0.01(+0.85%)
Aug 03, 2016 1.002 1.072 0.9845 1.037 152,555 +0.08(+8.26%)
Aug 02, 2016 1.020 1.028 0.9493 0.9581 161,518 -0.05(-5.22%)
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.