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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.005 8.220 7.997 8.168 497,917 +0.22(+2.81%)
Mar 28, 2014 7.791 8.057 7.791 7.945 369,300 +0.17(+2.21%)
Mar 27, 2014 7.628 7.885 7.550 7.773 336,480 +0.11(+1.46%)
Mar 26, 2014 8.048 8.168 7.628 7.662 886,611 -0.37(-4.59%)
Mar 25, 2014 8.108 8.202 7.962 8.031 194,254 -0.03(-0.43%)
Mar 24, 2014 8.288 8.314 7.928 8.065 654,052 -0.22(-2.69%)
Mar 21, 2014 8.117 8.400 8.094 8.288 767,202 +0.23(+2.88%)
Mar 20, 2014 7.979 8.134 7.945 8.057 449,479 +0.01(+0.11%)
Mar 19, 2014 8.477 8.563 7.936 8.048 1,607,476 -0.45(-5.35%)
Mar 18, 2014 8.323 8.546 8.297 8.503 391,151 +0.26(+3.12%)
Mar 17, 2014 8.383 8.503 8.185 8.245 467,225 -0.07(-0.83%)
Mar 14, 2014 8.357 8.528 8.263 8.314 431,728 -0.12(-1.42%)
Mar 13, 2014 8.726 8.837 8.237 8.434 976,770 -0.27(-3.15%)
Mar 12, 2014 8.794 8.889 8.451 8.709 1,021,108 -0.18(-2.03%)
Mar 11, 2014 9.447 9.515 8.816 8.889 938,154 -0.53(-5.65%)
Mar 10, 2014 9.781 9.807 9.378 9.421 1,203,409 -0.39(-3.94%)
Mar 07, 2014 9.532 9.850 9.429 9.807 1,654,790 +0.33(+3.53%)
Mar 06, 2014 9.498 9.575 9.309 9.472 1,555,735 +0.28(+3.08%)
Mar 05, 2014 8.831 9.198 8.797 9.189 1,395,599 +0.40(+4.56%)
Mar 04, 2014 8.737 8.916 8.617 8.788 764,402 +0.14(+1.58%)
Mar 03, 2014 8.600 8.737 8.507 8.652 402,909 -0.09(-0.98%)
Feb 28, 2014 8.856 8.856 8.438 8.737 1,247,625 -0.15(-1.63%)
Feb 27, 2014 9.471 9.471 8.703 8.882 1,598,257 +0.12(+1.36%)
Feb 26, 2014 8.831 8.916 8.643 8.763 498,843 -0.07(-0.77%)
Feb 25, 2014 8.711 8.865 8.558 8.831 371,082 +0.12(+1.37%)
Feb 24, 2014 8.780 8.908 8.617 8.711 416,228 +0.09(+1.09%)
Feb 21, 2014 8.652 8.703 8.515 8.617 342,565 -0.06(-0.69%)
Feb 20, 2014 8.310 8.686 8.191 8.677 475,197 +0.37(+4.41%)
Feb 19, 2014 8.635 8.635 8.276 8.310 501,592 -0.30(-3.47%)
Feb 18, 2014 8.925 8.959 8.532 8.609 488,332 -0.32(-3.54%)
Feb 14, 2014 8.873 8.925 8.925 8.925 473,384 +0.06(+0.67%)
Feb 13, 2014 8.763 9.006 8.720 8.865 448,128 -0.02(-0.19%)
Feb 12, 2014 9.283 9.471 8.769 8.882 636,219 -0.39(-4.23%)
Feb 11, 2014 8.763 9.274 8.652 9.274 979,746 +0.55(+6.26%)
Feb 10, 2014 8.652 8.856 8.541 8.728 685,783 +0.07(+0.79%)
Feb 07, 2014 8.669 8.788 8.447 8.660 523,386 +0.10(+1.20%)
Feb 06, 2014 8.387 8.677 8.302 8.558 689,379 +0.23(+2.77%)
Feb 05, 2014 7.969 8.430 7.790 8.327 710,283 +0.27(+3.39%)
Feb 04, 2014 7.824 8.182 7.423 8.054 1,043,903 +0.18(+2.28%)
Feb 03, 2014 8.362 8.805 7.679 7.875 1,129,220 -0.48(-5.72%)
Jan 31, 2014 7.909 8.507 7.713 8.353 730,066 +0.34(+4.26%)
Jan 30, 2014 8.020 8.234 7.884 8.012 317,221 +0.03(+0.32%)
Jan 29, 2014 7.986 8.088 7.739 7.986 406,059 -0.12(-1.47%)
Jan 28, 2014 7.713 8.187 7.636 8.106 676,825 +0.44(+5.79%)
Jan 27, 2014 7.568 7.854 7.380 7.662 647,218 +0.07(+0.90%)
Jan 24, 2014 8.106 8.106 7.551 7.594 1,204,960 -0.49(-6.12%)
Jan 23, 2014 8.353 8.387 8.063 8.088 447,023 -0.26(-3.17%)
Jan 22, 2014 8.455 8.532 8.285 8.353 392,887 -0.12(-1.41%)
Jan 21, 2014 8.532 8.592 8.387 8.472 346,133 -0.05(-0.60%)
Jan 17, 2014 8.950 8.524 8.524 8.524 587,658 -0.30(-3.38%)
Jan 16, 2014 8.532 8.908 8.472 8.822 1,315,311 +0.35(+4.13%)
Jan 15, 2014 7.696 8.481 7.730 8.472 1,310,761 +0.78(+10.09%)
Jan 14, 2014 7.807 7.961 7.662 7.696 993,886 -0.08(-0.99%)
Jan 13, 2014 8.140 8.199 7.679 7.773 1,254,618 -0.34(-4.21%)
Jan 10, 2014 8.575 8.686 7.935 8.114 1,471,163 -0.60(-6.86%)
Jan 09, 2014 9.257 9.257 8.541 8.711 910,896 -0.37(-4.04%)
Jan 08, 2014 8.848 9.599 8.669 9.078 3,014,157 +0.19(+2.11%)
Jan 07, 2014 8.771 9.070 8.711 8.891 525,516 +0.12(+1.36%)
Jan 06, 2014 8.686 8.814 8.532 8.771 698,108 +0.09(+0.98%)
Jan 03, 2014 8.703 8.754 8.524 8.686 333,477 -0.02(-0.20%)
Jan 02, 2014 8.720 8.908 8.413 8.703 771,861 -0.17(-1.92%)
Dec 31, 2013 8.447 8.873 8.873 8.873 652,588 +0.43(+5.05%)
Dec 30, 2013 8.805 8.805 8.319 8.447 728,482 -0.39(-4.44%)
Dec 27, 2013 9.044 9.155 8.763 8.839 499,726 -0.16(-1.80%)
Dec 26, 2013 8.891 9.343 8.797 9.001 1,150,367 +0.42(+4.87%)
Dec 24, 2013 8.797 8.831 8.550 8.583 345,415 -0.21(-2.42%)
Dec 23, 2013 8.515 9.018 8.447 8.797 948,868 +0.28(+3.31%)
Dec 20, 2013 8.191 8.515 8.106 8.515 927,836 +0.42(+5.16%)
Dec 19, 2013 7.833 8.362 7.773 8.097 1,017,025 +0.17(+2.15%)
Dec 18, 2013 7.935 7.943 7.602 7.926 570,376 -0.05(-0.64%)
Dec 17, 2013 7.705 8.063 7.696 7.978 621,635 +0.22(+2.86%)
Dec 16, 2013 7.773 7.892 7.611 7.756 632,514 +0.14(+1.79%)
Dec 13, 2013 6.962 7.978 6.911 7.619 3,889,610 +0.81(+11.90%)
Dec 12, 2013 6.766 6.885 6.740 6.809 200,413 +0.07(+1.01%)
Dec 11, 2013 6.698 6.783 6.679 6.740 274,603 +0.09(+1.41%)
Dec 10, 2013 6.689 6.749 6.621 6.647 358,307 -0.09(-1.39%)
Dec 09, 2013 6.630 6.860 6.629 6.740 370,929 +0.16(+2.46%)
Dec 06, 2013 6.775 6.800 6.484 6.578 258,338 -0.19(-2.77%)
Dec 05, 2013 6.570 6.920 6.570 6.766 408,904 +0.20(+3.12%)
Dec 04, 2013 6.391 6.621 6.322 6.561 258,711 +0.15(+2.40%)
Dec 03, 2013 6.587 6.612 6.339 6.408 333,493 -0.20(-3.10%)
Dec 02, 2013 6.681 6.732 6.540 6.612 390,872 -0.03(-0.51%)
Nov 29, 2013 6.587 6.689 6.536 6.647 188,770 +0.13(+1.96%)
Nov 27, 2013 6.391 6.638 6.391 6.519 266,988 +0.13(+2.00%)
Nov 26, 2013 6.493 6.493 6.356 6.391 205,360 -0.12(-1.84%)
Nov 25, 2013 6.416 6.527 6.382 6.510 350,454 +0.05(+0.79%)
Nov 22, 2013 6.459 6.560 6.433 6.459 211,954 +0.01(+0.13%)
Nov 21, 2013 6.408 6.587 6.408 6.450 251,488 +0.06(+0.93%)
Nov 20, 2013 6.416 6.570 6.391 6.391 369,929 -0.04(-0.66%)
Nov 19, 2013 6.433 6.552 6.416 6.433 542,471 -0.04(-0.65%)
Nov 18, 2013 6.603 6.603 6.400 6.476 570,927 -0.13(-1.92%)
Nov 15, 2013 6.501 6.619 6.416 6.603 491,165 +0.16(+2.50%)
Nov 14, 2013 6.450 6.594 6.391 6.442 693,968 -0.46(-6.63%)
Nov 12, 2013 6.983 7.068 6.814 6.899 423,612 -0.15(-2.16%)
Nov 11, 2013 7.043 7.110 6.840 7.051 355,699 +0.01(+0.12%)
Nov 08, 2013 6.975 7.157 6.975 7.043 323,878 +0.07(+0.97%)
Nov 07, 2013 6.967 7.068 6.840 6.975 371,105 +0.03(+0.37%)
Nov 06, 2013 7.136 7.204 6.865 6.950 554,363 -0.19(-2.73%)
Nov 05, 2013 7.407 7.618 6.992 7.144 1,246,589 +0.42(+6.30%)
Nov 04, 2013 6.619 6.983 6.619 6.721 1,240,871 +0.17(+2.58%)
Nov 01, 2013 6.306 6.577 6.306 6.552 666,330 +0.24(+3.75%)
Oct 31, 2013 6.196 6.349 6.052 6.315 437,641 +0.08(+1.36%)
Oct 30, 2013 6.188 6.382 6.179 6.230 480,564 +0.05(+0.82%)
Oct 29, 2013 6.010 6.196 5.968 6.179 258,276 +0.15(+2.53%)
Oct 28, 2013 6.239 6.247 6.018 6.027 346,931 -0.25(-4.04%)
Oct 25, 2013 6.332 6.399 6.272 6.281 265,579 -0.04(-0.67%)
Oct 24, 2013 6.315 6.344 6.239 6.323 319,202 +0.02(+0.27%)
Oct 23, 2013 6.264 6.340 6.213 6.306 330,001 +0.00(+0.00%)
Oct 22, 2013 6.205 6.306 6.154 6.306 380,830 +0.12(+1.92%)
Oct 21, 2013 6.408 6.429 6.095 6.188 484,254 -0.25(-3.82%)
Oct 18, 2013 6.349 6.586 6.315 6.433 1,103,099 +0.11(+1.74%)
Oct 17, 2013 6.179 6.374 6.129 6.323 550,919 +0.14(+2.33%)
Oct 16, 2013 5.705 6.264 5.705 6.179 737,038 +0.29(+4.88%)
Oct 15, 2013 5.688 5.892 5.587 5.892 412,806 +0.19(+3.26%)
Oct 14, 2013 5.587 5.789 5.570 5.705 239,434 +0.08(+1.35%)
Oct 11, 2013 5.570 5.629 5.502 5.629 231,646 +0.02(+0.30%)
Oct 10, 2013 5.502 5.621 5.502 5.612 338,764 +0.28(+5.24%)
Oct 09, 2013 5.528 5.619 5.257 5.333 424,187 -0.20(-3.67%)
Oct 08, 2013 5.892 5.892 5.536 5.536 443,592 -0.36(-6.03%)
Oct 07, 2013 5.908 5.925 5.773 5.892 379,352 -0.03(-0.57%)
Oct 04, 2013 5.959 6.002 5.815 5.925 204,654 -0.02(-0.28%)
Oct 03, 2013 6.027 6.086 5.832 5.942 351,642 -0.07(-1.13%)
Oct 02, 2013 5.900 6.052 5.866 6.010 351,354 +0.08(+1.43%)
Oct 01, 2013 5.815 5.993 5.798 5.925 475,111 +0.07(+1.16%)
Sep 27, 2013 5.900 5.917 5.714 5.858 470,063 -0.07(-1.14%)
Sep 26, 2013 6.137 6.205 5.866 5.925 463,337 -0.21(-3.45%)
Sep 25, 2013 5.900 6.196 5.900 6.137 786,474 +0.23(+3.87%)
Sep 24, 2013 5.849 5.959 5.777 5.908 349,232 +0.06(+1.01%)
Sep 23, 2013 5.858 5.985 5.807 5.849 236,104 -0.04(-0.72%)
Sep 20, 2013 6.188 6.205 5.849 5.892 509,567 -0.25(-4.00%)
Sep 19, 2013 5.968 6.213 5.901 6.137 616,797 +0.20(+3.42%)
Sep 18, 2013 5.951 6.112 5.756 5.934 676,524 +0.07(+1.15%)
Sep 17, 2013 5.756 5.908 5.638 5.866 391,115 +0.08(+1.46%)
Sep 16, 2013 5.756 5.824 5.714 5.781 276,856 +0.07(+1.19%)
Sep 13, 2013 5.841 5.881 5.629 5.714 803,061 -0.19(-3.16%)
Sep 12, 2013 6.179 6.221 5.781 5.900 922,683 -0.25(-4.13%)
Sep 11, 2013 6.052 6.230 5.917 6.154 505,398 +0.11(+1.82%)
Sep 10, 2013 6.289 6.306 5.858 6.044 733,508 -0.21(-3.38%)
Sep 09, 2013 6.264 6.476 6.205 6.255 712,918 +0.05(+0.82%)
Sep 06, 2013 6.264 6.340 6.027 6.205 762,796 -0.04(-0.68%)
Sep 05, 2013 5.883 6.268 5.866 6.247 1,078,512 +0.37(+6.34%)
Sep 04, 2013 5.654 5.917 5.646 5.875 656,612 +0.19(+3.27%)
Sep 03, 2013 5.528 5.697 5.485 5.688 256,949 +0.23(+4.19%)
Aug 30, 2013 5.460 5.570 5.392 5.460 169,368 -0.03(-0.62%)
Aug 29, 2013 5.536 5.604 5.422 5.494 353,998 -0.07(-1.22%)
Aug 28, 2013 5.797 5.839 5.553 5.561 465,340 -0.18(-3.22%)
Aug 27, 2013 5.746 5.780 5.545 5.746 1,035,450 +0.20(+3.64%)
Aug 26, 2013 5.200 5.570 5.200 5.545 533,288 +0.29(+5.60%)
Aug 23, 2013 5.251 5.267 5.125 5.251 476,350 +0.02(+0.32%)
Aug 22, 2013 4.898 5.251 4.738 5.234 911,010 +0.39(+7.97%)
Aug 21, 2013 4.864 4.948 4.805 4.847 385,747 +0.08(+1.76%)
Aug 20, 2013 4.553 4.772 4.536 4.763 200,450 +0.27(+5.98%)
Aug 19, 2013 4.704 4.704 4.436 4.494 206,036 -0.23(-4.80%)
Aug 16, 2013 4.763 4.853 4.646 4.721 303,996 -0.05(-1.06%)
Aug 15, 2013 4.562 4.788 4.486 4.772 504,554 +0.21(+4.60%)
Aug 14, 2013 4.293 4.604 4.293 4.562 421,796 +0.24(+5.64%)
Aug 13, 2013 4.192 4.427 4.192 4.318 331,766 +0.14(+3.42%)
Aug 12, 2013 4.192 4.242 4.158 4.175 111,668 -0.03(-0.60%)
Aug 09, 2013 4.192 4.242 4.125 4.200 78,765 -0.02(-0.40%)
Aug 08, 2013 4.083 4.226 4.083 4.217 547,278 +0.13(+3.29%)
Aug 07, 2013 4.100 4.125 4.074 4.083 126,329 -0.06(-1.42%)
Aug 06, 2013 4.150 4.192 4.016 4.142 122,803 +0.03(+0.61%)
Aug 05, 2013 4.074 4.125 4.058 4.116 76,902 +0.04(+1.03%)
Aug 02, 2013 4.100 4.133 4.058 4.074 70,147 -0.04(-1.02%)
Aug 01, 2013 4.142 4.234 4.108 4.116 108,011 +0.00(+0.00%)
Jul 31, 2013 4.175 4.184 4.058 4.116 306,131 -0.07(-1.61%)
Jul 30, 2013 4.242 4.242 4.158 4.184 177,876 -0.01(-0.20%)
Jul 29, 2013 4.301 4.326 4.158 4.192 472,827 -0.13(-3.11%)
Jul 26, 2013 4.326 4.343 4.259 4.326 153,555 +0.00(+0.00%)
Jul 25, 2013 4.259 4.343 4.242 4.326 169,271 +0.07(+1.58%)
Jul 24, 2013 4.284 4.301 4.226 4.259 170,253 -0.03(-0.78%)
Jul 23, 2013 4.343 4.377 4.259 4.293 810,596 -0.03(-0.58%)
Jul 22, 2013 4.385 4.385 4.301 4.318 112,083 -0.06(-1.34%)
Jul 19, 2013 4.394 4.486 4.343 4.377 778,093 -0.03(-0.57%)
Jul 18, 2013 4.301 4.410 4.284 4.402 306,666 +0.10(+2.34%)
Jul 17, 2013 4.276 4.318 4.259 4.301 73,326 +0.01(+0.20%)
Jul 16, 2013 4.259 4.326 4.259 4.293 91,095 +0.03(+0.59%)
Jul 15, 2013 4.276 4.352 4.256 4.268 80,180 -0.02(-0.39%)
Jul 12, 2013 4.251 4.335 4.234 4.284 51,010 +0.02(+0.39%)
Jul 11, 2013 4.242 4.293 4.184 4.268 86,964 +0.07(+1.60%)
Jul 10, 2013 4.226 4.251 4.158 4.200 148,021 -0.03(-0.60%)
Jul 09, 2013 4.268 4.259 4.217 4.226 125,688 -0.03(-0.59%)
Jul 08, 2013 4.301 4.318 4.226 4.251 175,639 +0.03(+0.60%)
Jul 05, 2013 4.301 4.301 4.168 4.226 125,280 -0.06(-1.37%)
Jul 03, 2013 4.368 4.368 4.268 4.284 132,267 -0.08(-1.92%)
Jul 02, 2013 4.469 4.494 4.326 4.368 202,487 -0.13(-2.80%)
Jul 01, 2013 4.494 4.570 4.452 4.494 199,636 +0.03(+0.56%)
Jun 28, 2013 4.352 4.511 4.327 4.469 382,312 +0.12(+2.70%)
Jun 26, 2013 4.352 4.444 4.293 4.352 150,315 +0.03(+0.78%)
Jun 25, 2013 4.251 4.368 4.226 4.318 257,299 +0.11(+2.59%)
Jun 24, 2013 4.284 4.410 4.133 4.209 280,614 -0.15(-3.47%)
Jun 21, 2013 4.200 4.360 4.100 4.360 271,118 +0.16(+3.80%)
Jun 20, 2013 4.251 4.293 4.158 4.200 234,301 -0.29(-6.54%)
Jun 19, 2013 4.536 4.562 4.461 4.494 224,181 -0.03(-0.74%)
Jun 18, 2013 4.486 4.562 4.444 4.528 342,196 +0.06(+1.32%)
Jun 17, 2013 4.419 4.486 4.335 4.469 114,486 +0.09(+2.11%)
Jun 14, 2013 4.419 4.452 4.352 4.377 33,281 -0.04(-0.95%)
Jun 13, 2013 4.326 4.444 4.326 4.419 115,077 +0.10(+2.33%)
Jun 12, 2013 4.352 4.352 4.269 4.318 64,043 +0.03(+0.59%)
Jun 11, 2013 4.284 4.301 4.259 4.293 213,993 +0.01(+0.20%)
Jun 10, 2013 4.427 4.427 4.242 4.284 132,307 -0.04(-0.97%)
Jun 07, 2013 4.226 4.385 4.175 4.326 132,870 +0.12(+2.79%)
Jun 06, 2013 4.217 4.234 4.175 4.209 108,283 +0.03(+0.80%)
Jun 05, 2013 4.125 4.226 4.049 4.175 221,916 +0.01(+0.20%)
Jun 04, 2013 4.251 4.297 4.133 4.167 256,675 -0.09(-2.17%)
Jun 03, 2013 4.343 4.368 4.209 4.259 167,714 -0.08(-1.93%)
May 31, 2013 4.402 4.410 4.259 4.343 185,049 -0.09(-2.08%)
May 30, 2013 4.419 4.478 4.410 4.436 147,384 -0.03(-0.75%)
May 29, 2013 4.486 4.536 4.419 4.469 163,684 -0.02(-0.37%)
May 28, 2013 4.637 4.679 4.452 4.486 227,523 -0.12(-2.55%)
May 24, 2013 4.704 4.704 4.553 4.604 113,930 -0.10(-2.14%)
May 23, 2013 4.545 4.788 4.410 4.704 545,443 +0.08(+1.63%)
May 22, 2013 4.696 4.805 4.553 4.629 529,153 -0.02(-0.36%)
May 21, 2013 4.654 4.787 4.604 4.646 515,076 +0.07(+1.45%)
May 20, 2013 4.404 4.612 4.379 4.579 494,020 +0.17(+3.77%)
May 17, 2013 4.379 4.421 4.338 4.413 276,135 +0.05(+1.15%)
May 16, 2013 4.454 4.521 4.213 4.363 1,135,782 +0.17(+4.17%)
May 15, 2013 4.121 4.204 4.096 4.188 233,903 +0.01(+0.20%)
May 13, 2013 4.246 4.271 4.163 4.179 154,660 -0.08(-1.95%)
May 10, 2013 4.146 4.279 4.130 4.263 193,199 +0.07(+1.79%)
May 09, 2013 4.354 4.354 4.046 4.188 441,515 -0.22(-5.09%)
May 08, 2013 4.579 4.621 4.346 4.413 364,962 -0.17(-3.64%)
May 07, 2013 4.154 4.602 4.138 4.579 1,124,469 +0.42(+10.00%)
May 06, 2013 4.113 4.179 4.080 4.163 173,655 +0.07(+1.83%)
May 03, 2013 4.063 4.117 4.030 4.088 184,457 +0.06(+1.45%)
May 02, 2013 4.046 4.088 4.013 4.030 74,107 +0.00(+0.00%)
May 01, 2013 4.179 4.179 4.021 4.030 163,559 -0.15(-3.59%)
Apr 30, 2013 4.080 4.204 4.080 4.179 201,334 +0.07(+1.83%)
Apr 29, 2013 4.105 4.111 4.055 4.105 121,946 +0.01(+0.20%)
Apr 26, 2013 4.080 4.105 4.071 4.096 108,740 +0.01(+0.20%)
Apr 25, 2013 4.046 4.092 4.038 4.088 125,535 +0.05(+1.24%)
Apr 24, 2013 3.963 4.071 3.955 4.038 165,546 +0.07(+1.89%)
Apr 23, 2013 3.871 3.996 3.846 3.963 213,753 +0.02(+0.63%)
Apr 22, 2013 3.955 3.971 3.854 3.938 109,899 -0.01(-0.21%)
Apr 19, 2013 4.055 4.063 3.938 3.946 171,508 -0.12(-2.87%)
Apr 18, 2013 3.996 4.088 3.963 4.063 178,939 +0.10(+2.52%)
Apr 17, 2013 4.204 4.204 3.955 3.963 296,310 -0.21(-4.99%)
Apr 16, 2013 4.021 4.204 4.005 4.171 376,595 +0.17(+4.38%)
Apr 15, 2013 4.071 4.105 3.871 3.996 593,266 -0.17(-4.00%)
Apr 12, 2013 4.146 4.188 4.130 4.163 158,527 -0.01(-0.20%)
Apr 11, 2013 4.130 4.179 4.105 4.171 264,224 +0.00(+0.00%)
Apr 10, 2013 4.146 4.171 4.096 4.171 232,193 +0.02(+0.40%)
Apr 09, 2013 4.146 4.196 4.096 4.154 269,872 +0.00(+0.00%)
Apr 08, 2013 4.055 4.188 3.963 4.154 388,596 +0.09(+2.25%)
Apr 05, 2013 4.013 4.121 3.946 4.063 253,019 -0.02(-0.61%)
Apr 04, 2013 3.955 4.088 3.863 4.088 414,182 +0.12(+3.15%)
Apr 03, 2013 3.955 3.963 3.880 3.963 506,779 -0.02(-0.42%)
Apr 02, 2013 4.038 4.055 3.821 3.980 636,985 -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.