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

Safe Bulkers Inc (NY: SB )

5.575 +0.005 (+0.09%)
Streaming Delayed Price Updated: 10:34 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 (%)
Sep 30, 2010 5.392 5.392 5.283 5.385 93,087 +0.03(+0.51%)
Sep 29, 2010 5.371 5.385 5.310 5.358 86,609 -0.01(-0.25%)
Sep 28, 2010 5.378 5.385 5.276 5.371 90,454 +0.02(+0.38%)
Sep 27, 2010 5.283 5.358 5.262 5.351 142,525 +0.05(+0.90%)
Sep 24, 2010 5.262 5.310 5.174 5.303 71,167 +0.08(+1.47%)
Sep 23, 2010 5.235 5.303 5.208 5.226 147,284 -0.09(-1.71%)
Sep 22, 2010 5.324 5.392 5.303 5.317 74,373 -0.01(-0.26%)
Sep 21, 2010 5.324 5.392 5.290 5.330 131,487 -0.01(-0.13%)
Sep 20, 2010 5.364 5.405 5.330 5.337 201,307 -0.01(-0.25%)
Sep 17, 2010 5.351 5.378 5.283 5.351 299,469 +0.05(+1.03%)
Sep 15, 2010 5.167 5.296 5.157 5.296 134,976 +0.10(+1.97%)
Sep 14, 2010 5.242 5.249 5.153 5.194 90,353 -0.05(-1.04%)
Sep 13, 2010 5.194 5.269 5.174 5.249 105,340 +0.09(+1.72%)
Sep 10, 2010 5.242 5.242 5.051 5.160 103,191 -0.05(-0.91%)
Sep 09, 2010 5.317 5.317 5.174 5.208 119,862 +0.03(+0.66%)
Sep 08, 2010 5.133 5.283 5.123 5.174 122,323 +0.07(+1.47%)
Sep 07, 2010 5.133 5.222 5.092 5.099 196,563 -0.03(-0.66%)
Sep 03, 2010 5.242 5.310 5.126 5.133 130,102 -0.07(-1.44%)
Sep 02, 2010 5.194 5.242 5.045 5.208 233,975 -0.04(-0.78%)
Sep 01, 2010 5.099 5.256 5.093 5.249 128,117 +0.18(+3.63%)
Aug 31, 2010 5.181 5.256 4.983 5.065 158,972 -0.12(-2.36%)
Aug 30, 2010 5.201 5.324 5.187 5.187 126,844 -0.05(-1.04%)
Aug 27, 2010 5.242 5.276 5.140 5.242 119,336 +0.13(+2.53%)
Aug 26, 2010 5.242 5.310 5.099 5.113 97,352 -0.15(-2.85%)
Aug 25, 2010 4.976 5.276 4.868 5.262 412,937 +0.21(+4.18%)
Aug 24, 2010 5.051 5.099 4.936 5.051 148,168 -0.12(-2.24%)
Aug 23, 2010 5.153 5.317 5.133 5.167 295,757 +0.08(+1.61%)
Aug 20, 2010 5.079 5.106 5.031 5.085 72,525 -0.04(-0.80%)
Aug 19, 2010 5.153 5.259 5.079 5.126 105,464 -0.05(-1.05%)
Aug 18, 2010 5.330 5.330 5.113 5.181 158,905 -0.11(-2.06%)
Aug 17, 2010 5.136 5.336 5.063 5.290 274,283 +0.19(+3.80%)
Aug 16, 2010 5.009 5.108 4.976 5.096 150,334 +0.07(+1.46%)
Aug 13, 2010 5.022 5.109 5.022 5.022 74,636 -0.03(-0.66%)
Aug 12, 2010 5.009 5.103 4.929 5.056 185,312 +0.03(+0.67%)
Aug 11, 2010 5.116 5.116 5.009 5.022 223,674 -0.13(-2.59%)
Aug 10, 2010 5.290 5.336 5.069 5.156 323,358 -0.14(-2.65%)
Aug 09, 2010 5.216 5.303 5.216 5.296 137,629 +0.05(+0.89%)
Aug 06, 2010 5.250 5.296 5.169 5.250 156,360 +0.01(+0.13%)
Aug 05, 2010 5.183 5.270 5.156 5.243 203,951 +0.05(+1.03%)
Aug 04, 2010 5.183 5.216 5.149 5.189 131,573 +0.01(+0.13%)
Aug 03, 2010 5.243 5.303 5.076 5.183 247,111 -0.06(-1.15%)
Aug 02, 2010 5.263 5.270 5.223 5.243 206,703 +0.01(+0.13%)
Jul 30, 2010 5.236 5.243 5.056 5.236 159,376 +0.14(+2.75%)
Jul 29, 2010 5.036 5.176 5.036 5.096 300,752 +0.08(+1.60%)
Jul 28, 2010 4.976 5.116 4.842 5.016 247,775 +0.01(+0.13%)
Jul 27, 2010 5.123 5.136 4.982 5.009 137,071 -0.06(-1.19%)
Jul 26, 2010 4.815 5.083 4.815 5.069 148,206 +0.23(+4.83%)
Jul 23, 2010 4.809 4.902 4.797 4.835 128,754 +0.01(+0.28%)
Jul 22, 2010 4.815 4.909 4.802 4.822 198,727 +0.04(+0.84%)
Jul 21, 2010 4.795 4.855 4.742 4.782 94,357 -0.02(-0.42%)
Jul 20, 2010 4.675 4.829 4.655 4.802 128,899 +0.09(+1.84%)
Jul 19, 2010 4.809 4.835 4.675 4.715 227,583 -0.20(-4.08%)
Jul 16, 2010 4.916 5.009 4.876 4.916 139,149 -0.09(-1.74%)
Jul 15, 2010 5.009 5.042 4.949 5.002 88,544 -0.06(-1.19%)
Jul 14, 2010 4.969 5.083 4.969 5.063 118,988 -0.01(-0.13%)
Jul 13, 2010 4.962 5.069 4.943 5.069 97,227 +0.11(+2.15%)
Jul 12, 2010 5.056 5.056 4.922 4.962 72,935 -0.09(-1.72%)
Jul 09, 2010 5.049 5.049 4.842 5.049 109,223 +0.12(+2.44%)
Jul 08, 2010 4.782 4.956 4.742 4.929 121,618 +0.17(+3.65%)
Jul 07, 2010 4.562 4.755 4.548 4.755 85,451 +0.17(+3.79%)
Jul 06, 2010 4.702 4.849 4.542 4.582 140,485 +0.04(+0.88%)
Jul 02, 2010 4.542 4.662 4.508 4.542 73,628 +0.01(+0.15%)
Jul 01, 2010 4.682 4.708 4.448 4.535 235,929 -0.16(-3.41%)
Jun 30, 2010 4.769 4.855 4.675 4.695 137,944 -0.03(-0.57%)
Jun 29, 2010 4.882 4.896 4.689 4.722 139,236 -0.19(-3.94%)
Jun 25, 2010 4.916 5.049 4.742 4.916 244,579 +0.17(+3.66%)
Jun 24, 2010 4.775 4.869 4.709 4.742 235,285 -0.07(-1.53%)
Jun 23, 2010 4.755 4.949 4.695 4.815 803,852 +0.05(+0.98%)
Jun 22, 2010 4.942 5.042 4.742 4.769 190,657 -0.15(-2.99%)
Jun 21, 2010 5.009 5.063 4.876 4.916 123,765 -0.03(-0.67%)
Jun 18, 2010 4.949 4.949 4.829 4.949 84,187 +0.07(+1.37%)
Jun 17, 2010 4.936 4.982 4.829 4.882 137,120 -0.08(-1.61%)
Jun 16, 2010 5.022 5.051 4.942 4.962 128,451 -0.09(-1.72%)
Jun 15, 2010 5.002 5.049 4.849 5.049 263,968 +0.15(+3.00%)
Jun 14, 2010 4.876 5.042 4.876 4.902 272,206 +0.07(+1.38%)
Jun 11, 2010 4.755 4.896 4.755 4.835 173,560 +0.04(+0.84%)
Jun 10, 2010 4.548 4.842 4.548 4.795 292,511 +0.35(+7.81%)
Jun 09, 2010 4.595 4.675 4.415 4.448 207,060 -0.11(-2.35%)
Jun 08, 2010 4.522 4.602 4.341 4.555 221,796 +0.05(+1.04%)
Jun 07, 2010 4.755 4.768 4.508 4.508 214,847 -0.17(-3.57%)
Jun 04, 2010 4.675 4.936 4.628 4.675 219,001 -0.36(-7.16%)
Jun 03, 2010 4.889 5.042 4.849 5.036 152,092 +0.13(+2.59%)
Jun 02, 2010 4.782 4.909 4.742 4.909 245,615 +0.21(+4.40%)
Jun 01, 2010 4.976 5.042 4.682 4.702 175,936 -0.27(-5.50%)
May 28, 2010 4.976 5.096 4.916 4.976 127,852 -0.07(-1.32%)
May 27, 2010 4.855 5.056 4.802 5.042 255,708 +0.29(+6.19%)
May 26, 2010 4.749 4.841 4.689 4.749 245,751 +0.03(+0.57%)
May 25, 2010 4.562 4.729 4.408 4.722 426,045 +0.08(+1.73%)
May 24, 2010 4.822 4.849 4.608 4.642 134,066 -0.15(-3.20%)
May 21, 2010 4.575 4.842 4.508 4.795 275,637 +0.15(+3.31%)
May 20, 2010 4.675 4.742 4.615 4.642 374 -0.35(-6.96%)
May 19, 2010 5.063 5.196 4.883 4.989 374,821 -0.15(-2.99%)
May 18, 2010 5.274 5.274 5.136 5.143 626,185 -0.05(-1.01%)
May 17, 2010 5.169 5.274 5.116 5.195 621,549 +0.05(+1.02%)
May 14, 2010 5.143 5.254 5.051 5.143 408,445 -0.03(-0.63%)
May 13, 2010 5.149 5.241 5.123 5.175 268,900 +0.03(+0.64%)
May 12, 2010 4.979 5.175 4.979 5.143 275,421 +0.20(+3.97%)
May 11, 2010 4.959 5.018 4.894 4.946 452,269 -0.16(-3.08%)
May 10, 2010 5.038 5.116 5.025 5.103 279,923 +0.35(+7.45%)
May 07, 2010 4.815 5.005 4.658 4.750 448,487 +0.04(+0.83%)
May 06, 2010 5.005 5.123 4.422 4.710 652,197 -0.31(-6.26%)
May 05, 2010 5.116 5.149 4.979 5.025 481,209 -0.22(-4.13%)
May 04, 2010 5.372 5.405 5.208 5.241 433,022 -0.17(-3.15%)
May 03, 2010 5.293 5.437 5.208 5.411 367,667 +0.20(+3.77%)
Apr 30, 2010 5.274 5.392 5.215 5.215 334,112 -0.06(-1.12%)
Apr 29, 2010 5.293 5.320 5.202 5.274 225,983 +0.07(+1.39%)
Apr 28, 2010 5.241 5.283 5.143 5.202 563,784 -0.03(-0.63%)
Apr 27, 2010 5.346 5.372 5.208 5.234 435,419 -0.10(-1.84%)
Apr 26, 2010 5.346 5.378 5.274 5.333 445,115 +0.07(+1.24%)
Apr 23, 2010 5.346 5.359 5.234 5.267 517,522 -0.05(-0.86%)
Apr 22, 2010 5.333 5.372 5.274 5.313 175,291 -0.01(-0.25%)
Apr 21, 2010 5.411 5.431 5.306 5.326 209,324 -0.06(-1.09%)
Apr 20, 2010 5.326 5.431 5.293 5.385 330,454 +0.12(+2.37%)
Apr 19, 2010 5.287 5.293 5.143 5.261 820,200 +0.01(+0.12%)
Apr 16, 2010 5.385 5.405 5.123 5.254 377,131 -0.08(-1.47%)
Apr 15, 2010 5.267 5.464 5.267 5.333 336,136 +0.08(+1.50%)
Apr 14, 2010 5.352 5.431 5.241 5.254 591,570 -0.08(-1.47%)
Apr 13, 2010 5.143 5.398 5.074 5.333 866,057 +0.20(+3.96%)
Apr 12, 2010 5.051 5.189 5.051 5.130 691,459 +0.10(+2.09%)
Apr 09, 2010 5.116 5.143 4.940 5.025 714,956 +0.00(+0.00%)
Apr 08, 2010 5.241 5.306 4.972 5.025 899,857 -0.24(-4.48%)
Apr 07, 2010 5.365 5.470 5.234 5.261 891,854 -0.03(-0.50%)
Apr 06, 2010 5.208 5.339 5.149 5.287 651,339 +0.11(+2.15%)
Apr 05, 2010 5.162 5.228 5.090 5.175 740,960 +0.04(+0.77%)
Apr 01, 2010 5.195 5.136 5.136 5.136 731,626 +0.01(+0.26%)
Mar 31, 2010 5.182 5.208 5.077 5.123 824,207 -0.04(-0.76%)
Mar 30, 2010 4.926 5.234 4.926 5.162 1,693,088 +0.24(+4.93%)
Mar 29, 2010 4.723 4.972 4.684 4.920 908,984 +0.27(+5.77%)
Mar 26, 2010 4.710 4.795 4.619 4.651 678,773 -0.04(-0.84%)
Mar 25, 2010 4.815 4.854 4.658 4.691 900,360 -0.06(-1.24%)
Mar 24, 2010 4.769 4.887 4.717 4.750 1,458,373 -0.07(-1.36%)
Mar 23, 2010 4.678 4.881 4.632 4.815 2,339,640 +0.14(+3.09%)
Mar 22, 2010 4.514 4.671 4.455 4.671 2,212,798 +0.10(+2.30%)
Mar 19, 2010 4.481 4.586 4.376 4.566 9,695,445 -0.26(-5.30%)
Mar 18, 2010 5.110 5.123 4.822 4.822 923,505 -0.34(-6.67%)
Mar 17, 2010 5.287 5.300 5.143 5.166 242,592 -0.08(-1.55%)
Mar 16, 2010 5.444 5.523 5.208 5.247 376,171 -0.15(-2.79%)
Mar 15, 2010 5.359 5.457 5.333 5.398 335,588 -0.28(-4.96%)
Mar 12, 2010 5.778 5.798 5.667 5.680 65,168 -0.07(-1.14%)
Mar 11, 2010 5.824 5.824 5.732 5.745 40,621 -0.05(-0.90%)
Mar 10, 2010 5.660 5.798 5.660 5.798 81,544 +0.18(+3.15%)
Mar 09, 2010 5.647 5.719 5.621 5.621 59,499 +0.00(+0.00%)
Mar 08, 2010 5.503 5.752 5.346 5.621 133,118 +0.14(+2.63%)
Mar 05, 2010 5.437 5.555 5.431 5.477 81,211 +0.07(+1.33%)
Mar 04, 2010 5.280 5.437 5.280 5.405 55,907 +0.10(+1.98%)
Mar 03, 2010 5.189 5.302 5.123 5.300 89,544 +0.16(+3.06%)
Mar 02, 2010 5.195 5.215 5.116 5.143 86,827 -0.07(-1.26%)
Mar 01, 2010 5.333 5.333 5.182 5.208 86,943 -0.03(-0.50%)
Feb 26, 2010 5.241 5.326 5.175 5.234 82,655 -0.03(-0.62%)
Feb 25, 2010 5.175 5.326 5.175 5.267 60,905 +0.10(+2.03%)
Feb 24, 2010 5.234 5.254 5.123 5.162 158,344 -0.09(-1.62%)
Feb 23, 2010 5.313 5.352 5.234 5.247 36,737 -0.10(-1.84%)
Feb 22, 2010 5.372 5.405 5.333 5.346 60,554 +0.01(+0.12%)
Feb 19, 2010 5.326 5.372 5.241 5.339 49,366 +0.04(+0.74%)
Feb 18, 2010 5.320 5.392 5.221 5.300 60,316 -0.07(-1.22%)
Feb 17, 2010 5.261 5.372 5.221 5.365 120,351 +0.13(+2.50%)
Feb 16, 2010 5.273 5.305 5.144 5.234 119,758 -0.01(-0.12%)
Feb 12, 2010 5.131 5.241 5.241 5.241 52,873 -0.02(-0.37%)
Feb 11, 2010 5.260 5.395 5.125 5.260 100,383 -0.01(-0.12%)
Feb 10, 2010 5.369 5.369 5.086 5.267 83,566 -0.02(-0.36%)
Feb 09, 2010 5.402 5.402 5.215 5.286 28,621 -0.01(-0.24%)
Feb 08, 2010 5.189 5.363 5.189 5.299 64,236 +0.05(+0.86%)
Feb 05, 2010 5.086 5.260 4.894 5.254 94,763 +0.17(+3.42%)
Feb 04, 2010 5.183 5.273 4.984 5.080 104,607 -0.19(-3.66%)
Feb 03, 2010 5.517 5.517 5.273 5.273 59,520 -0.22(-3.98%)
Feb 02, 2010 5.363 5.492 5.183 5.492 78,119 +0.17(+3.26%)
Feb 01, 2010 5.093 5.363 5.093 5.318 34,960 +0.23(+4.55%)
Jan 29, 2010 5.241 5.260 5.041 5.086 67,847 -0.06(-1.25%)
Jan 28, 2010 5.299 5.299 5.048 5.151 45,382 -0.08(-1.50%)
Jan 27, 2010 5.414 5.434 4.990 5.229 164,789 -0.15(-2.84%)
Jan 26, 2010 5.389 5.434 5.369 5.382 39,952 +0.01(+0.12%)
Jan 25, 2010 5.305 5.376 5.209 5.376 80,599 +0.10(+1.83%)
Jan 22, 2010 5.395 5.408 5.215 5.279 88,062 -0.14(-2.61%)
Jan 21, 2010 5.588 5.755 5.324 5.421 141,808 -0.15(-2.66%)
Jan 20, 2010 5.620 5.627 5.466 5.569 84,341 -0.06(-1.03%)
Jan 19, 2010 5.723 5.736 5.594 5.627 78,134 -0.06(-1.13%)
Jan 15, 2010 5.742 5.691 5.691 5.691 32,346 -0.05(-0.78%)
Jan 14, 2010 5.742 5.755 5.713 5.736 35,462 -0.01(-0.11%)
Jan 13, 2010 5.781 5.794 5.601 5.742 104,014 -0.04(-0.67%)
Jan 12, 2010 5.787 5.852 5.723 5.781 40,527 -0.08(-1.32%)
Jan 11, 2010 5.723 5.903 5.691 5.858 121,837 +0.16(+2.82%)
Jan 08, 2010 5.639 5.697 5.511 5.697 139,001 +0.08(+1.37%)
Jan 07, 2010 5.762 5.781 5.530 5.620 99,186 -0.12(-2.13%)
Jan 06, 2010 5.775 5.865 5.704 5.742 84,297 -0.03(-0.45%)
Jan 05, 2010 5.710 5.820 5.556 5.768 176,754 +0.01(+0.22%)
Jan 04, 2010 5.755 5.787 5.639 5.755 66,648 +0.12(+2.17%)
Dec 31, 2009 5.633 5.633 5.633 5.633 59,560 +0.00(+0.00%)
Dec 30, 2009 5.588 5.659 5.530 5.633 75,218 -0.01(-0.11%)
Dec 29, 2009 5.633 5.705 5.569 5.639 44,031 +0.01(+0.23%)
Dec 28, 2009 5.659 5.710 5.601 5.627 90,328 +0.03(+0.57%)
Dec 24, 2009 5.569 5.613 5.485 5.594 52,164 +0.16(+2.96%)
Dec 23, 2009 5.453 5.517 5.337 5.434 148,881 +0.03(+0.60%)
Dec 22, 2009 5.389 5.434 5.273 5.402 81,344 +0.08(+1.57%)
Dec 21, 2009 5.292 5.440 5.241 5.318 158,777 +0.01(+0.24%)
Dec 18, 2009 5.305 5.440 5.209 5.305 90,793 +0.05(+0.86%)
Dec 17, 2009 5.196 5.395 5.170 5.260 152,151 +0.01(+0.25%)
Dec 16, 2009 5.466 5.524 5.241 5.247 152,481 -0.17(-3.20%)
Dec 15, 2009 5.312 5.440 5.299 5.421 63,062 +0.08(+1.44%)
Dec 14, 2009 5.402 5.420 5.286 5.344 87,667 -0.12(-2.12%)
Dec 11, 2009 5.447 5.524 5.312 5.459 58,134 +0.02(+0.35%)
Dec 10, 2009 5.549 5.551 5.363 5.440 32,688 -0.11(-1.97%)
Dec 09, 2009 5.543 5.549 5.402 5.549 59,213 -0.01(-0.23%)
Dec 08, 2009 5.775 5.775 5.517 5.562 49,201 -0.19(-3.35%)
Dec 07, 2009 5.839 5.845 5.710 5.755 45,329 -0.01(-0.11%)
Dec 04, 2009 5.948 5.948 5.594 5.762 83,409 -0.05(-0.78%)
Dec 03, 2009 5.691 5.820 5.691 5.807 100,727 +0.08(+1.46%)
Dec 02, 2009 5.723 5.723 5.614 5.723 85,967 +0.00(+0.00%)
Dec 01, 2009 5.582 5.723 5.466 5.723 111,928 +0.25(+4.58%)
Nov 30, 2009 5.466 5.549 5.395 5.472 94,306 -0.01(-0.12%)
Nov 27, 2009 5.530 5.594 5.376 5.479 77,189 -0.26(-4.48%)
Nov 25, 2009 5.717 5.845 5.659 5.736 80,429 -0.01(-0.11%)
Nov 24, 2009 5.659 5.742 5.530 5.742 117,118 -0.06(-1.11%)
Nov 23, 2009 5.987 6.199 5.723 5.807 152,319 -0.12(-2.06%)
Nov 20, 2009 5.910 5.948 5.730 5.929 105,151 +0.11(+1.88%)
Nov 19, 2009 6.025 6.038 5.440 5.820 459,514 -0.23(-3.72%)
Nov 18, 2009 5.832 6.102 5.730 6.045 211,251 +0.22(+3.75%)
Nov 17, 2009 5.929 6.006 5.652 5.826 171,375 -0.06(-1.09%)
Nov 16, 2009 5.672 5.980 5.607 5.890 295,673 +0.37(+6.76%)
Nov 13, 2009 5.376 5.524 5.369 5.517 93,513 +0.08(+1.42%)
Nov 12, 2009 5.511 5.614 5.337 5.440 188,798 -0.05(-0.94%)
Nov 11, 2009 5.292 5.498 5.292 5.492 274,248 +0.27(+5.17%)
Nov 10, 2009 4.810 5.234 4.810 5.222 230,110 +0.42(+8.85%)
Nov 09, 2009 4.566 4.861 4.566 4.797 197,069 +0.26(+5.67%)
Nov 06, 2009 4.546 4.637 4.514 4.540 149,020 +0.00(+0.00%)
Nov 05, 2009 4.501 4.540 4.469 4.540 157,483 +0.09(+2.02%)
Nov 04, 2009 4.604 4.604 4.212 4.450 351,465 -0.12(-2.67%)
Nov 03, 2009 4.366 4.572 4.315 4.572 119,707 +0.11(+2.45%)
Nov 02, 2009 4.540 4.578 4.353 4.463 82,229 -0.01(-0.29%)
Oct 30, 2009 4.527 4.553 4.398 4.476 149,615 -0.05(-1.14%)
Oct 29, 2009 4.566 5.144 4.488 4.527 653,352 -0.02(-0.42%)
Oct 28, 2009 4.836 4.945 4.443 4.546 202,703 -0.30(-6.23%)
Oct 27, 2009 5.080 5.112 4.842 4.849 84,084 -0.21(-4.19%)
Oct 26, 2009 5.176 5.292 5.029 5.061 101,420 -0.12(-2.24%)
Oct 23, 2009 5.241 5.300 5.176 5.176 71,016 -0.17(-3.25%)
Oct 22, 2009 5.273 5.350 5.176 5.350 44,287 +0.12(+2.34%)
Oct 21, 2009 5.209 5.329 5.202 5.228 56,674 +0.05(+0.99%)
Oct 20, 2009 5.158 5.176 5.157 5.176 54,607 -0.01(-0.12%)
Oct 19, 2009 5.209 5.254 5.125 5.183 70,494 +0.02(+0.37%)
Oct 16, 2009 5.196 5.253 5.119 5.164 68,146 -0.06(-1.11%)
Oct 15, 2009 5.228 5.331 5.177 5.222 66,051 -0.06(-1.10%)
Oct 14, 2009 5.363 5.382 5.215 5.279 66,661 +0.05(+0.86%)
Oct 13, 2009 5.209 5.234 5.093 5.234 205,939 +0.03(+0.49%)
Oct 12, 2009 5.267 5.337 5.170 5.209 216,266 -0.05(-0.98%)
Oct 09, 2009 5.369 5.402 5.247 5.260 110,443 -0.17(-3.20%)
Oct 08, 2009 5.305 5.498 5.273 5.434 237,228 +0.17(+3.30%)
Oct 07, 2009 5.202 5.268 5.144 5.260 50,677 +0.05(+0.99%)
Oct 06, 2009 5.241 5.273 5.164 5.209 116,558 -0.01(-0.12%)
Oct 05, 2009 4.971 5.241 4.971 5.215 67,241 +0.24(+4.92%)
Oct 02, 2009 4.984 5.183 4.823 4.971 129,462 -0.06(-1.28%)
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.