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

Safe Bulkers Inc (NY: SB )

5.590 +0.020 (+0.36%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 20, 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, 2014 7.932 8.144 7.923 8.093 502,528 +0.22(+2.81%)
Mar 28, 2014 7.719 7.983 7.719 7.872 372,720 +0.17(+2.21%)
Mar 27, 2014 7.558 7.813 7.481 7.702 339,595 +0.11(+1.46%)
Mar 26, 2014 7.974 8.093 7.558 7.592 894,820 -0.37(-4.59%)
Mar 25, 2014 8.034 8.127 7.889 7.957 196,053 -0.03(-0.43%)
Mar 24, 2014 8.212 8.238 7.855 7.991 660,108 -0.22(-2.69%)
Mar 21, 2014 8.042 8.323 8.019 8.212 774,305 +0.23(+2.88%)
Mar 20, 2014 7.906 8.059 7.872 7.983 453,641 +0.01(+0.11%)
Mar 19, 2014 8.399 8.484 7.864 7.974 1,622,360 -0.45(-5.35%)
Mar 18, 2014 8.246 8.467 8.221 8.425 394,773 +0.26(+3.12%)
Mar 17, 2014 8.306 8.425 8.110 8.170 471,551 -0.07(-0.83%)
Mar 14, 2014 8.280 8.450 8.187 8.238 435,726 -0.12(-1.42%)
Mar 13, 2014 8.646 8.756 8.161 8.357 985,814 -0.27(-3.15%)
Mar 12, 2014 8.714 8.807 8.374 8.629 1,030,563 -0.18(-2.03%)
Mar 11, 2014 9.360 9.428 8.735 8.807 946,841 -0.53(-5.65%)
Mar 10, 2014 9.691 9.717 9.292 9.334 1,214,552 -0.38(-3.94%)
Mar 07, 2014 9.445 9.759 9.343 9.717 1,670,112 +0.33(+3.53%)
Mar 06, 2014 9.411 9.487 9.224 9.385 1,570,140 +0.28(+3.08%)
Mar 05, 2014 8.750 9.113 8.716 9.105 1,408,521 +0.40(+4.56%)
Mar 04, 2014 8.657 8.834 8.538 8.708 771,480 +0.14(+1.58%)
Mar 03, 2014 8.522 8.657 8.429 8.572 406,639 -0.08(-0.98%)
Feb 28, 2014 8.775 8.775 8.361 8.657 1,259,177 -0.14(-1.63%)
Feb 27, 2014 9.384 9.384 8.623 8.800 1,613,055 +0.12(+1.36%)
Feb 26, 2014 8.750 8.834 8.564 8.682 503,462 -0.07(-0.77%)
Feb 25, 2014 8.631 8.784 8.479 8.750 374,518 +0.12(+1.37%)
Feb 24, 2014 8.699 8.826 8.538 8.631 420,082 +0.09(+1.09%)
Feb 21, 2014 8.572 8.623 8.437 8.538 345,737 -0.06(-0.69%)
Feb 20, 2014 8.234 8.606 8.116 8.598 479,597 +0.36(+4.41%)
Feb 19, 2014 8.555 8.555 8.200 8.234 506,236 -0.30(-3.47%)
Feb 18, 2014 8.843 8.877 8.454 8.530 492,854 -0.31(-3.54%)
Feb 14, 2014 8.792 8.843 8.843 8.843 477,768 +0.06(+0.67%)
Feb 13, 2014 8.682 8.923 8.640 8.784 452,278 -0.02(-0.19%)
Feb 12, 2014 9.198 9.384 8.689 8.800 642,110 -0.39(-4.23%)
Feb 11, 2014 8.682 9.189 8.572 9.189 988,817 +0.54(+6.26%)
Feb 10, 2014 8.572 8.775 8.462 8.648 692,133 +0.07(+0.79%)
Feb 07, 2014 8.589 8.708 8.369 8.581 528,232 +0.10(+1.20%)
Feb 06, 2014 8.310 8.598 8.226 8.479 695,762 +0.23(+2.77%)
Feb 05, 2014 7.896 8.353 7.718 8.251 716,860 +0.27(+3.39%)
Feb 04, 2014 7.752 8.107 7.355 7.980 1,053,569 +0.18(+2.28%)
Feb 03, 2014 8.285 8.724 7.609 7.803 1,139,676 -0.47(-5.72%)
Jan 31, 2014 7.837 8.429 7.642 8.276 736,826 +0.34(+4.26%)
Jan 30, 2014 7.947 8.158 7.811 7.938 320,159 +0.03(+0.32%)
Jan 29, 2014 7.913 8.014 7.668 7.913 409,819 -0.12(-1.47%)
Jan 28, 2014 7.642 8.112 7.566 8.031 683,092 +0.44(+5.79%)
Jan 27, 2014 7.499 7.782 7.313 7.592 653,211 +0.07(+0.90%)
Jan 24, 2014 8.031 8.031 7.482 7.524 1,216,117 -0.49(-6.12%)
Jan 23, 2014 8.276 8.310 7.989 8.014 451,162 -0.26(-3.17%)
Jan 22, 2014 8.378 8.454 8.209 8.276 396,525 -0.12(-1.41%)
Jan 21, 2014 8.454 8.513 8.310 8.395 349,338 -0.05(-0.60%)
Jan 17, 2014 8.868 8.445 8.445 8.445 593,099 -0.30(-3.38%)
Jan 16, 2014 8.454 8.826 8.395 8.741 1,327,490 +0.35(+4.13%)
Jan 15, 2014 7.625 8.403 7.659 8.395 1,322,898 +0.77(+10.09%)
Jan 14, 2014 7.735 7.887 7.592 7.625 1,003,089 -0.08(-0.99%)
Jan 13, 2014 8.065 8.124 7.609 7.702 1,266,235 -0.34(-4.21%)
Jan 10, 2014 8.496 8.606 7.862 8.040 1,484,785 -0.59(-6.86%)
Jan 09, 2014 9.172 9.172 8.462 8.631 919,330 -0.36(-4.04%)
Jan 08, 2014 8.767 9.511 8.589 8.995 3,042,066 +0.19(+2.11%)
Jan 07, 2014 8.691 8.986 8.631 8.809 530,382 +0.12(+1.36%)
Jan 06, 2014 8.606 8.733 8.454 8.691 704,572 +0.08(+0.98%)
Jan 03, 2014 8.623 8.674 8.445 8.606 336,565 -0.02(-0.20%)
Jan 02, 2014 8.640 8.826 8.336 8.623 779,007 -0.17(-1.92%)
Dec 31, 2013 8.369 8.792 8.792 8.792 658,631 +0.42(+5.05%)
Dec 30, 2013 8.724 8.724 8.243 8.369 735,228 -0.39(-4.44%)
Dec 27, 2013 8.961 9.071 8.682 8.758 504,353 -0.16(-1.80%)
Dec 26, 2013 8.809 9.257 8.716 8.919 1,161,019 +0.41(+4.87%)
Dec 24, 2013 8.716 8.750 8.472 8.505 348,613 -0.21(-2.42%)
Dec 23, 2013 8.437 8.936 8.369 8.716 957,654 +0.28(+3.31%)
Dec 20, 2013 8.116 8.437 8.031 8.437 936,427 +0.41(+5.16%)
Dec 19, 2013 7.761 8.285 7.702 8.023 1,026,441 +0.17(+2.15%)
Dec 18, 2013 7.862 7.871 7.532 7.854 575,657 -0.05(-0.64%)
Dec 17, 2013 7.634 7.989 7.625 7.904 627,391 +0.22(+2.86%)
Dec 16, 2013 7.702 7.820 7.541 7.685 638,371 +0.14(+1.79%)
Dec 13, 2013 6.898 7.904 6.848 7.549 3,925,625 +0.80(+11.90%)
Dec 12, 2013 6.704 6.822 6.679 6.746 202,268 +0.07(+1.01%)
Dec 11, 2013 6.636 6.721 6.618 6.679 277,145 +0.09(+1.41%)
Dec 10, 2013 6.628 6.687 6.560 6.586 361,625 -0.09(-1.39%)
Dec 09, 2013 6.569 6.797 6.568 6.679 374,363 +0.16(+2.46%)
Dec 06, 2013 6.712 6.738 6.425 6.518 260,730 -0.19(-2.77%)
Dec 05, 2013 6.510 6.856 6.510 6.704 412,690 +0.20(+3.12%)
Dec 04, 2013 6.332 6.560 6.264 6.501 261,106 +0.15(+2.40%)
Dec 03, 2013 6.526 6.552 6.281 6.349 336,581 -0.20(-3.10%)
Dec 02, 2013 6.619 6.670 6.480 6.552 394,491 -0.03(-0.51%)
Nov 29, 2013 6.526 6.628 6.476 6.586 190,518 +0.13(+1.96%)
Nov 27, 2013 6.332 6.577 6.332 6.459 269,460 +0.13(+2.00%)
Nov 26, 2013 6.433 6.433 6.298 6.332 207,261 -0.12(-1.83%)
Nov 25, 2013 6.357 6.467 6.324 6.450 353,699 +0.05(+0.79%)
Nov 22, 2013 6.400 6.500 6.374 6.400 213,916 +0.01(+0.13%)
Nov 21, 2013 6.349 6.526 6.349 6.391 253,816 +0.06(+0.93%)
Nov 20, 2013 6.357 6.510 6.332 6.332 373,354 -0.04(-0.66%)
Nov 19, 2013 6.374 6.492 6.357 6.374 547,494 -0.04(-0.65%)
Nov 18, 2013 6.542 6.542 6.342 6.416 576,213 -0.13(-1.92%)
Nov 15, 2013 6.441 6.559 6.357 6.542 495,713 +0.16(+2.50%)
Nov 14, 2013 6.391 6.534 6.332 6.383 700,393 -0.45(-6.63%)
Nov 12, 2013 6.919 7.003 6.752 6.836 427,534 -0.15(-2.16%)
Nov 11, 2013 6.978 7.045 6.777 6.987 358,993 +0.01(+0.12%)
Nov 08, 2013 6.911 7.091 6.911 6.978 326,877 +0.07(+0.97%)
Nov 07, 2013 6.903 7.003 6.777 6.911 374,541 +0.03(+0.37%)
Nov 06, 2013 7.070 7.137 6.802 6.886 559,496 -0.19(-2.73%)
Nov 05, 2013 7.339 7.548 6.928 7.079 1,258,131 +0.42(+6.30%)
Nov 04, 2013 6.559 6.919 6.559 6.659 1,252,360 +0.17(+2.58%)
Nov 01, 2013 6.248 6.517 6.248 6.492 672,500 +0.23(+3.75%)
Oct 31, 2013 6.139 6.290 5.997 6.257 441,693 +0.08(+1.36%)
Oct 30, 2013 6.131 6.324 6.123 6.173 485,014 +0.05(+0.82%)
Oct 29, 2013 5.955 6.139 5.913 6.123 260,667 +0.15(+2.53%)
Oct 28, 2013 6.181 6.190 5.963 5.972 350,143 -0.25(-4.04%)
Oct 25, 2013 6.274 6.341 6.215 6.223 268,038 -0.04(-0.67%)
Oct 24, 2013 6.257 6.285 6.182 6.265 322,158 +0.02(+0.27%)
Oct 23, 2013 6.206 6.282 6.156 6.248 333,057 +0.00(+0.00%)
Oct 22, 2013 6.148 6.248 6.097 6.248 384,356 +0.12(+1.92%)
Oct 21, 2013 6.349 6.370 6.039 6.131 488,738 -0.24(-3.82%)
Oct 18, 2013 6.290 6.525 6.257 6.374 1,113,313 +0.11(+1.74%)
Oct 17, 2013 6.123 6.316 6.072 6.265 556,020 +0.14(+2.33%)
Oct 16, 2013 5.653 6.206 5.653 6.123 743,862 +0.29(+4.89%)
Oct 15, 2013 5.636 5.837 5.536 5.837 416,628 +0.18(+3.26%)
Oct 14, 2013 5.536 5.736 5.519 5.653 241,651 +0.08(+1.35%)
Oct 11, 2013 5.519 5.577 5.452 5.577 233,790 +0.02(+0.30%)
Oct 10, 2013 5.452 5.569 5.452 5.561 341,901 +0.28(+5.24%)
Oct 09, 2013 5.477 5.567 5.208 5.284 428,115 -0.20(-3.67%)
Oct 08, 2013 5.837 5.837 5.485 5.485 447,700 -0.35(-6.03%)
Oct 07, 2013 5.854 5.871 5.720 5.837 382,865 -0.03(-0.57%)
Oct 04, 2013 5.905 5.946 5.762 5.871 206,549 -0.02(-0.28%)
Oct 03, 2013 5.972 6.030 5.779 5.888 354,898 -0.07(-1.13%)
Oct 02, 2013 5.846 5.997 5.812 5.955 354,607 +0.08(+1.43%)
Oct 01, 2013 5.762 5.938 5.745 5.871 479,510 +0.07(+1.16%)
Sep 27, 2013 5.846 5.863 5.661 5.804 474,416 -0.07(-1.14%)
Sep 26, 2013 6.081 6.148 5.812 5.871 467,627 -0.21(-3.45%)
Sep 25, 2013 5.846 6.139 5.846 6.081 793,757 +0.23(+3.87%)
Sep 24, 2013 5.796 5.905 5.724 5.854 352,466 +0.06(+1.01%)
Sep 23, 2013 5.804 5.930 5.754 5.796 238,290 -0.04(-0.72%)
Sep 20, 2013 6.131 6.148 5.796 5.837 514,285 -0.24(-4.00%)
Sep 19, 2013 5.913 6.156 5.847 6.081 622,508 +0.20(+3.42%)
Sep 18, 2013 5.896 6.056 5.703 5.879 682,788 +0.07(+1.15%)
Sep 17, 2013 5.703 5.854 5.586 5.812 394,737 +0.08(+1.46%)
Sep 16, 2013 5.703 5.770 5.661 5.728 279,420 +0.07(+1.19%)
Sep 13, 2013 5.787 5.827 5.577 5.661 810,496 -0.18(-3.16%)
Sep 12, 2013 6.123 6.164 5.728 5.846 931,226 -0.25(-4.13%)
Sep 11, 2013 5.997 6.173 5.863 6.097 510,077 +0.11(+1.82%)
Sep 10, 2013 6.232 6.248 5.804 5.988 740,300 -0.21(-3.38%)
Sep 09, 2013 6.206 6.416 6.148 6.198 719,519 +0.05(+0.82%)
Sep 06, 2013 6.206 6.282 5.972 6.148 769,859 -0.04(-0.68%)
Sep 05, 2013 5.829 6.211 5.812 6.190 1,088,498 +0.37(+6.34%)
Sep 04, 2013 5.603 5.863 5.594 5.821 662,692 +0.18(+3.27%)
Sep 03, 2013 5.477 5.645 5.435 5.636 259,328 +0.23(+4.19%)
Aug 30, 2013 5.410 5.519 5.343 5.410 170,936 -0.03(-0.62%)
Aug 29, 2013 5.485 5.552 5.372 5.443 357,276 -0.07(-1.22%)
Aug 28, 2013 5.743 5.785 5.502 5.510 469,649 -0.18(-3.22%)
Aug 27, 2013 5.693 5.727 5.494 5.693 1,045,037 +0.20(+3.64%)
Aug 26, 2013 5.152 5.519 5.152 5.494 538,226 +0.29(+5.60%)
Aug 23, 2013 5.202 5.219 5.078 5.202 480,760 +0.02(+0.32%)
Aug 22, 2013 4.853 5.202 4.695 5.186 919,446 +0.38(+7.97%)
Aug 21, 2013 4.819 4.903 4.761 4.803 389,319 +0.08(+1.76%)
Aug 20, 2013 4.511 4.728 4.494 4.720 202,306 +0.27(+5.98%)
Aug 19, 2013 4.661 4.661 4.395 4.453 207,944 -0.22(-4.80%)
Aug 16, 2013 4.720 4.808 4.603 4.678 306,811 -0.05(-1.06%)
Aug 15, 2013 4.520 4.745 4.445 4.728 509,226 +0.21(+4.60%)
Aug 14, 2013 4.253 4.561 4.253 4.520 425,701 +0.24(+5.64%)
Aug 13, 2013 4.154 4.387 4.154 4.278 334,838 +0.14(+3.42%)
Aug 12, 2013 4.154 4.204 4.120 4.137 112,702 -0.02(-0.60%)
Aug 09, 2013 4.154 4.204 4.087 4.162 79,494 -0.02(-0.40%)
Aug 08, 2013 4.045 4.187 4.045 4.179 552,345 +0.13(+3.29%)
Aug 07, 2013 4.062 4.087 4.037 4.045 127,499 -0.06(-1.42%)
Aug 06, 2013 4.112 4.154 3.979 4.104 123,940 +0.02(+0.61%)
Aug 05, 2013 4.037 4.087 4.020 4.079 77,614 +0.04(+1.03%)
Aug 02, 2013 4.062 4.095 4.020 4.037 70,796 -0.04(-1.02%)
Aug 01, 2013 4.104 4.195 4.070 4.079 109,011 +0.00(+0.00%)
Jul 31, 2013 4.137 4.145 4.020 4.079 308,965 -0.07(-1.61%)
Jul 30, 2013 4.204 4.204 4.120 4.145 179,523 -0.01(-0.20%)
Jul 29, 2013 4.262 4.287 4.120 4.154 477,206 -0.13(-3.11%)
Jul 26, 2013 4.287 4.303 4.220 4.287 154,977 +0.00(+0.00%)
Jul 25, 2013 4.220 4.303 4.204 4.287 170,838 +0.07(+1.58%)
Jul 24, 2013 4.245 4.262 4.187 4.220 171,830 -0.03(-0.78%)
Jul 23, 2013 4.303 4.337 4.220 4.253 818,101 -0.02(-0.58%)
Jul 22, 2013 4.345 4.345 4.262 4.278 113,121 -0.06(-1.34%)
Jul 19, 2013 4.353 4.445 4.303 4.337 785,298 -0.02(-0.57%)
Jul 18, 2013 4.262 4.370 4.245 4.362 309,506 +0.10(+2.34%)
Jul 17, 2013 4.237 4.278 4.220 4.262 74,005 +0.01(+0.20%)
Jul 16, 2013 4.220 4.287 4.220 4.253 91,938 +0.02(+0.59%)
Jul 15, 2013 4.237 4.312 4.217 4.228 80,923 -0.02(-0.39%)
Jul 12, 2013 4.212 4.295 4.195 4.245 51,482 +0.02(+0.39%)
Jul 11, 2013 4.204 4.253 4.145 4.228 87,769 +0.07(+1.60%)
Jul 10, 2013 4.187 4.212 4.120 4.162 149,392 -0.02(-0.60%)
Jul 09, 2013 4.228 4.220 4.179 4.187 126,851 -0.02(-0.59%)
Jul 08, 2013 4.262 4.278 4.187 4.212 177,266 +0.02(+0.60%)
Jul 05, 2013 4.262 4.262 4.129 4.187 126,440 -0.06(-1.37%)
Jul 03, 2013 4.328 4.328 4.228 4.245 133,491 -0.08(-1.92%)
Jul 02, 2013 4.428 4.453 4.287 4.328 204,362 -0.12(-2.80%)
Jul 01, 2013 4.453 4.528 4.412 4.453 201,484 +0.02(+0.56%)
Jun 28, 2013 4.312 4.470 4.288 4.428 385,852 +0.12(+2.70%)
Jun 26, 2013 4.312 4.403 4.253 4.312 151,707 +0.03(+0.78%)
Jun 25, 2013 4.212 4.328 4.187 4.278 259,681 +0.11(+2.59%)
Jun 24, 2013 4.245 4.370 4.095 4.170 283,213 -0.15(-3.47%)
Jun 21, 2013 4.162 4.320 4.062 4.320 273,628 +0.16(+3.80%)
Jun 20, 2013 4.212 4.253 4.120 4.162 236,471 -0.29(-6.54%)
Jun 19, 2013 4.495 4.520 4.420 4.453 226,257 -0.03(-0.74%)
Jun 18, 2013 4.445 4.520 4.403 4.487 345,364 +0.06(+1.32%)
Jun 17, 2013 4.378 4.445 4.295 4.428 115,546 +0.09(+2.11%)
Jun 14, 2013 4.378 4.412 4.313 4.337 33,589 -0.04(-0.95%)
Jun 13, 2013 4.287 4.403 4.287 4.378 116,142 +0.10(+2.33%)
Jun 12, 2013 4.312 4.312 4.229 4.278 64,636 +0.02(+0.59%)
Jun 11, 2013 4.245 4.262 4.220 4.253 215,974 +0.01(+0.20%)
Jun 10, 2013 4.387 4.387 4.204 4.245 133,532 -0.04(-0.97%)
Jun 07, 2013 4.187 4.345 4.137 4.287 134,100 +0.12(+2.79%)
Jun 06, 2013 4.179 4.195 4.137 4.170 109,286 +0.03(+0.80%)
Jun 05, 2013 4.087 4.187 4.012 4.137 223,970 +0.01(+0.20%)
Jun 04, 2013 4.212 4.258 4.095 4.129 259,052 -0.09(-2.17%)
Jun 03, 2013 4.303 4.328 4.170 4.220 169,267 -0.08(-1.93%)
May 31, 2013 4.362 4.370 4.220 4.303 186,763 -0.09(-2.08%)
May 30, 2013 4.378 4.437 4.370 4.395 148,749 -0.03(-0.75%)
May 29, 2013 4.445 4.495 4.378 4.428 165,199 -0.02(-0.37%)
May 28, 2013 4.595 4.636 4.412 4.445 229,630 -0.12(-2.55%)
May 24, 2013 4.661 4.661 4.511 4.561 114,985 -0.10(-2.14%)
May 23, 2013 4.503 4.745 4.370 4.661 550,493 +0.07(+1.63%)
May 22, 2013 4.653 4.761 4.511 4.586 534,052 -0.02(-0.36%)
May 21, 2013 4.611 4.743 4.562 4.603 519,845 +0.07(+1.45%)
May 20, 2013 4.364 4.570 4.339 4.537 498,595 +0.16(+3.77%)
May 17, 2013 4.339 4.380 4.298 4.372 278,691 +0.05(+1.15%)
May 16, 2013 4.413 4.479 4.174 4.323 1,146,298 +0.17(+4.17%)
May 15, 2013 4.083 4.166 4.059 4.149 236,069 +0.01(+0.20%)
May 13, 2013 4.207 4.232 4.125 4.141 156,092 -0.08(-1.95%)
May 10, 2013 4.108 4.240 4.092 4.224 194,988 +0.07(+1.79%)
May 09, 2013 4.314 4.314 4.009 4.149 445,603 -0.22(-5.09%)
May 08, 2013 4.537 4.578 4.306 4.372 368,341 -0.16(-3.64%)
May 07, 2013 4.116 4.560 4.100 4.537 1,134,880 +0.41(+10.00%)
May 06, 2013 4.075 4.141 4.042 4.125 175,263 +0.07(+1.83%)
May 03, 2013 4.026 4.079 3.993 4.050 186,165 +0.06(+1.45%)
May 02, 2013 4.009 4.050 3.976 3.993 74,793 +0.00(+0.00%)
May 01, 2013 4.141 4.141 3.984 3.993 165,073 -0.15(-3.59%)
Apr 30, 2013 4.042 4.166 4.042 4.141 203,198 +0.07(+1.83%)
Apr 29, 2013 4.067 4.073 4.017 4.067 123,075 +0.01(+0.20%)
Apr 26, 2013 4.042 4.067 4.034 4.059 109,747 +0.01(+0.20%)
Apr 25, 2013 4.009 4.054 4.001 4.050 126,698 +0.05(+1.24%)
Apr 24, 2013 3.927 4.034 3.918 4.001 167,078 +0.07(+1.89%)
Apr 23, 2013 3.836 3.960 3.811 3.927 215,733 +0.02(+0.63%)
Apr 22, 2013 3.918 3.935 3.819 3.902 110,917 -0.01(-0.21%)
Apr 19, 2013 4.017 4.026 3.902 3.910 173,096 -0.12(-2.87%)
Apr 18, 2013 3.960 4.050 3.927 4.026 180,596 +0.10(+2.52%)
Apr 17, 2013 4.166 4.166 3.918 3.927 299,053 -0.21(-4.99%)
Apr 16, 2013 3.984 4.166 3.968 4.133 380,082 +0.17(+4.37%)
Apr 15, 2013 4.034 4.067 3.836 3.960 598,759 -0.16(-4.00%)
Apr 12, 2013 4.108 4.149 4.092 4.125 159,995 -0.01(-0.20%)
Apr 11, 2013 4.092 4.141 4.067 4.133 266,671 +0.00(+0.00%)
Apr 10, 2013 4.108 4.133 4.059 4.133 234,343 +0.02(+0.40%)
Apr 09, 2013 4.108 4.158 4.059 4.116 272,371 +0.00(+0.00%)
Apr 08, 2013 4.017 4.149 3.927 4.116 392,194 +0.09(+2.25%)
Apr 05, 2013 3.976 4.083 3.910 4.026 255,362 -0.02(-0.61%)
Apr 04, 2013 3.918 4.050 3.828 4.050 418,017 +0.12(+3.15%)
Apr 03, 2013 3.918 3.927 3.844 3.927 511,471 -0.02(-0.42%)
Apr 02, 2013 4.001 4.017 3.786 3.943 642,883 -0.06(-1.44%)
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.