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

Safe Bulkers Inc (NY: SB )

5.545 -0.025 (-0.45%)
Streaming Delayed Price Updated: 10:22 AM 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 29, 2019 1.348 1.348 1.286 1.295 314,055 -0.05(-3.95%)
Mar 28, 2019 1.348 1.375 1.313 1.348 271,793 +0.02(+1.33%)
Mar 27, 2019 1.295 1.348 1.260 1.331 337,719 +0.04(+3.45%)
Mar 26, 2019 1.251 1.295 1.206 1.286 246,424 +0.05(+4.32%)
Mar 25, 2019 1.242 1.269 1.198 1.233 257,578 -0.01(-0.72%)
Mar 22, 2019 1.322 1.348 1.242 1.242 374,251 -0.10(-7.28%)
Mar 21, 2019 1.348 1.357 1.313 1.340 177,939 -0.01(-0.66%)
Mar 20, 2019 1.331 1.366 1.304 1.348 127,947 +0.03(+2.01%)
Mar 19, 2019 1.393 1.402 1.313 1.322 220,116 -0.05(-3.87%)
Mar 18, 2019 1.384 1.419 1.348 1.375 238,939 +0.01(+0.65%)
Mar 15, 2019 1.357 1.375 1.340 1.366 647,162 +0.03(+1.99%)
Mar 14, 2019 1.322 1.348 1.301 1.340 245,335 +0.04(+2.72%)
Mar 13, 2019 1.277 1.313 1.260 1.304 268,761 +0.02(+1.38%)
Mar 12, 2019 1.251 1.304 1.233 1.286 124,972 +0.04(+2.84%)
Mar 11, 2019 1.206 1.277 1.171 1.251 216,460 +0.05(+4.44%)
Mar 08, 2019 1.224 1.242 1.135 1.198 375,942 -0.04(-3.57%)
Mar 07, 2019 1.260 1.269 1.224 1.242 228,693 -0.04(-2.78%)
Mar 06, 2019 1.357 1.366 1.224 1.277 457,811 -0.09(-6.49%)
Mar 05, 2019 1.410 1.419 1.348 1.366 351,169 -0.03(-1.91%)
Mar 04, 2019 1.366 1.419 1.359 1.393 465,862 +0.03(+1.95%)
Mar 01, 2019 1.331 1.375 1.331 1.366 219,816 +0.04(+2.67%)
Feb 28, 2019 1.366 1.375 1.331 1.331 244,488 -0.04(-3.23%)
Feb 27, 2019 1.384 1.393 1.331 1.375 460,401 +0.00(+0.00%)
Feb 26, 2019 1.375 1.397 1.286 1.375 521,678 +0.02(+1.31%)
Feb 25, 2019 1.304 1.375 1.304 1.357 1,005,993 +0.10(+7.75%)
Feb 22, 2019 1.304 1.304 1.224 1.260 481,905 -0.03(-2.07%)
Feb 21, 2019 1.366 1.384 1.266 1.286 614,437 -0.05(-3.97%)
Feb 20, 2019 1.490 1.508 1.331 1.340 914,296 -0.15(-10.12%)
Feb 19, 2019 1.437 1.508 1.437 1.490 763,880 +0.07(+5.00%)
Feb 15, 2019 1.428 1.446 1.410 1.419 339,419 -0.01(-0.62%)
Feb 14, 2019 1.402 1.455 1.402 1.428 214,500 +0.01(+0.62%)
Feb 13, 2019 1.437 1.464 1.393 1.419 221,739 -0.01(-0.62%)
Feb 12, 2019 1.393 1.447 1.389 1.428 314,982 +0.04(+3.21%)
Feb 11, 2019 1.393 1.419 1.366 1.384 241,370 +0.01(+0.65%)
Feb 08, 2019 1.348 1.393 1.331 1.375 397,811 +0.02(+1.31%)
Feb 07, 2019 1.410 1.419 1.340 1.357 304,607 -0.09(-6.13%)
Feb 06, 2019 1.437 1.464 1.384 1.446 212,952 +0.02(+1.24%)
Feb 05, 2019 1.428 1.499 1.410 1.428 582,597 +0.01(+0.62%)
Feb 04, 2019 1.428 1.446 1.402 1.419 471,674 -0.02(-1.23%)
Feb 01, 2019 1.375 1.446 1.348 1.437 427,120 +0.06(+4.52%)
Jan 31, 2019 1.419 1.437 1.366 1.375 669,901 -0.03(-1.90%)
Jan 30, 2019 1.481 1.481 1.313 1.402 2,315,399 -0.05(-3.66%)
Jan 29, 2019 1.561 1.570 1.437 1.455 576,747 -0.09(-5.75%)
Jan 28, 2019 1.650 1.694 1.508 1.544 434,985 -0.13(-7.94%)
Jan 25, 2019 1.703 1.703 1.632 1.677 397,585 -0.04(-2.07%)
Jan 24, 2019 1.623 1.748 1.597 1.712 240,042 +0.06(+3.76%)
Jan 23, 2019 1.668 1.694 1.588 1.650 419,168 -0.02(-1.06%)
Jan 22, 2019 1.765 1.765 1.615 1.668 379,712 -0.10(-5.53%)
Jan 18, 2019 1.783 1.823 1.756 1.765 387,778 -0.01(-0.50%)
Jan 17, 2019 1.703 1.819 1.685 1.774 262,638 +0.06(+3.63%)
Jan 16, 2019 1.748 1.756 1.650 1.712 267,967 -0.03(-1.53%)
Jan 15, 2019 1.730 1.774 1.721 1.739 155,498 +0.01(+0.51%)
Jan 14, 2019 1.765 1.792 1.730 1.730 125,497 -0.06(-3.47%)
Jan 11, 2019 1.756 1.819 1.730 1.792 325,892 +0.02(+1.00%)
Jan 10, 2019 1.845 1.845 1.756 1.774 192,697 -0.07(-3.85%)
Jan 09, 2019 1.863 1.907 1.819 1.845 259,192 -0.01(-0.48%)
Jan 08, 2019 1.863 1.881 1.810 1.854 229,656 +0.01(+0.48%)
Jan 07, 2019 1.819 1.863 1.792 1.845 321,924 +0.04(+1.96%)
Jan 04, 2019 1.810 1.890 1.779 1.810 547,286 +0.06(+3.55%)
Jan 03, 2019 1.694 1.792 1.688 1.748 478,406 +0.02(+1.03%)
Jan 02, 2019 1.544 1.756 1.544 1.730 503,423 +0.15(+9.55%)
Dec 31, 2018 1.552 1.597 1.552 1.579 304,924 +0.04(+2.30%)
Dec 28, 2018 1.570 1.623 1.513 1.544 411,338 -0.04(-2.25%)
Dec 27, 2018 1.544 1.597 1.535 1.579 323,264 -0.01(-0.56%)
Dec 26, 2018 1.490 1.601 1.490 1.588 517,115 +0.06(+4.07%)
Dec 24, 2018 1.544 1.588 1.499 1.526 144,627 -0.02(-1.15%)
Dec 21, 2018 1.517 1.623 1.508 1.544 698,114 +0.03(+1.75%)
Dec 20, 2018 1.570 1.588 1.428 1.517 686,969 +0.02(+1.18%)
Dec 19, 2018 1.570 1.623 1.499 1.499 413,714 -0.06(-3.98%)
Dec 18, 2018 1.544 1.579 1.517 1.561 258,486 +0.03(+1.73%)
Dec 17, 2018 1.552 1.588 1.455 1.535 474,597 -0.01(-0.57%)
Dec 14, 2018 1.650 1.650 1.535 1.544 560,701 -0.12(-7.45%)
Dec 13, 2018 1.765 1.774 1.623 1.668 344,366 -0.07(-4.08%)
Dec 12, 2018 1.765 1.801 1.712 1.739 531,001 +0.00(+0.00%)
Dec 11, 2018 1.748 1.810 1.712 1.739 268,385 +0.03(+1.55%)
Dec 10, 2018 1.694 1.730 1.623 1.712 242,454 +0.03(+1.58%)
Dec 07, 2018 1.668 1.792 1.659 1.685 396,684 +0.02(+1.06%)
Dec 06, 2018 1.721 1.739 1.623 1.668 479,655 -0.07(-4.08%)
Dec 04, 2018 1.872 1.898 1.739 1.739 264,794 -0.15(-7.98%)
Dec 03, 2018 1.810 1.907 1.810 1.890 374,837 +0.12(+7.03%)
Nov 30, 2018 1.810 1.810 1.739 1.765 242,023 -0.04(-1.97%)
Nov 29, 2018 1.836 1.854 1.774 1.801 374,178 -0.04(-2.40%)
Nov 28, 2018 1.881 1.907 1.783 1.845 254,940 -0.04(-1.89%)
Nov 27, 2018 1.756 1.907 1.756 1.881 462,359 +0.13(+7.61%)
Nov 26, 2018 1.801 1.872 1.730 1.748 277,577 -0.02(-1.01%)
Nov 23, 2018 1.739 1.819 1.730 1.765 163,904 +0.05(+3.11%)
Nov 21, 2018 1.712 1.712 1.712 0 +0.03(+1.58%)
Nov 20, 2018 1.801 1.819 1.677 1.685 418,088 -0.14(-7.77%)
Nov 19, 2018 1.925 1.960 1.819 1.827 181,063 -0.10(-5.07%)
Nov 16, 2018 1.925 1.960 1.890 1.925 240,896 -0.04(-1.81%)
Nov 15, 2018 1.907 1.987 1.872 1.960 290,341 +0.06(+3.27%)
Nov 14, 2018 1.978 1.987 1.863 1.898 349,653 -0.05(-2.73%)
Nov 13, 2018 1.987 2.027 1.934 1.952 276,445 -0.05(-2.65%)
Nov 12, 2018 2.147 2.147 1.969 2.005 286,500 -0.10(-4.64%)
Nov 09, 2018 2.200 2.200 2.094 2.102 383,382 -0.09(-4.05%)
Nov 08, 2018 2.209 2.262 2.129 2.191 264,267 -0.01(-0.40%)
Nov 07, 2018 2.262 2.271 2.129 2.200 223,374 -0.04(-1.59%)
Nov 06, 2018 2.227 2.262 2.173 2.236 209,774 +0.02(+0.80%)
Nov 05, 2018 2.236 2.253 2.182 2.218 167,770 -0.03(-1.19%)
Nov 02, 2018 2.271 2.333 2.204 2.244 301,543 -0.02(-0.78%)
Nov 01, 2018 2.262 2.315 2.209 2.262 528,721 +0.02(+0.79%)
Oct 31, 2018 2.244 2.262 2.173 2.244 226,971 +0.03(+1.20%)
Oct 30, 2018 2.333 2.360 2.067 2.218 593,421 -0.12(-5.30%)
Oct 29, 2018 2.298 2.422 2.298 2.342 534,178 +0.08(+3.53%)
Oct 26, 2018 2.173 2.346 2.173 2.262 382,480 +0.05(+2.41%)
Oct 25, 2018 2.094 2.218 2.071 2.209 730,852 +0.16(+7.79%)
Oct 24, 2018 2.236 2.244 2.049 2.049 294,501 -0.19(-8.33%)
Oct 23, 2018 2.306 2.306 2.147 2.236 355,876 -0.07(-3.08%)
Oct 22, 2018 2.262 2.391 2.262 2.306 290,840 +0.05(+2.36%)
Oct 19, 2018 2.298 2.333 2.236 2.253 382,593 -0.05(-2.31%)
Oct 18, 2018 2.395 2.440 2.262 2.306 448,766 +0.02(+0.78%)
Oct 17, 2018 2.306 2.333 2.244 2.289 121,224 -0.04(-1.53%)
Oct 16, 2018 2.280 2.351 2.236 2.324 159,054 +0.06(+2.75%)
Oct 15, 2018 2.315 2.324 2.253 2.262 224,432 -0.07(-3.04%)
Oct 12, 2018 2.289 2.342 2.289 2.333 257,692 +0.06(+2.73%)
Oct 11, 2018 2.306 2.377 2.262 2.271 264,817 -0.03(-1.16%)
Oct 10, 2018 2.502 2.519 2.289 2.298 286,220 -0.18(-7.17%)
Oct 09, 2018 2.537 2.546 2.431 2.475 186,700 -0.08(-3.13%)
Oct 08, 2018 2.617 2.617 2.484 2.555 210,978 -0.04(-1.37%)
Oct 05, 2018 2.688 2.688 2.573 2.590 189,154 -0.10(-3.63%)
Oct 04, 2018 2.608 2.706 2.608 2.688 343,750 +0.05(+2.02%)
Oct 03, 2018 2.599 2.670 2.573 2.635 221,260 +0.04(+1.37%)
Oct 02, 2018 2.697 2.697 2.546 2.599 281,841 -0.10(-3.62%)
Oct 01, 2018 2.581 2.706 2.564 2.697 456,066 +0.14(+5.56%)
Sep 28, 2018 2.484 2.581 2.448 2.555 300,641 +0.04(+1.77%)
Sep 27, 2018 2.315 2.510 2.271 2.510 291,428 +0.20(+8.43%)
Sep 26, 2018 2.377 2.448 2.298 2.315 244,308 -0.07(-2.97%)
Sep 25, 2018 2.395 2.488 2.386 2.386 173,598 -0.03(-1.10%)
Sep 24, 2018 2.422 2.431 2.395 2.413 168,653 -0.02(-0.73%)
Sep 21, 2018 2.440 2.440 2.395 2.431 248,448 -0.01(-0.36%)
Sep 20, 2018 2.448 2.462 2.404 2.440 165,830 +0.02(+0.73%)
Sep 19, 2018 2.431 2.484 2.413 2.422 196,703 -0.01(-0.36%)
Sep 18, 2018 2.342 2.457 2.324 2.431 309,910 +0.08(+3.40%)
Sep 17, 2018 2.351 2.382 2.315 2.351 287,572 +0.04(+1.53%)
Sep 14, 2018 2.253 2.342 2.253 2.315 235,823 +0.05(+2.35%)
Sep 13, 2018 2.351 2.360 2.253 2.262 250,941 -0.07(-3.04%)
Sep 12, 2018 2.298 2.351 2.244 2.333 209,349 +0.04(+1.54%)
Sep 11, 2018 2.271 2.306 2.244 2.298 117,122 +0.05(+2.37%)
Sep 10, 2018 2.244 2.306 2.236 2.244 164,883 +0.01(+0.40%)
Sep 07, 2018 2.262 2.306 2.227 2.236 294,215 -0.01(-0.40%)
Sep 06, 2018 2.404 2.422 2.236 2.244 434,092 -0.15(-6.30%)
Sep 05, 2018 2.404 2.431 2.377 2.395 337,686 +0.00(+0.00%)
Sep 04, 2018 2.484 2.493 2.369 2.395 579,794 -0.08(-3.23%)
Aug 31, 2018 2.475 2.475 2.475 0 -0.06(-2.45%)
Aug 30, 2018 2.644 2.652 2.519 2.537 592,117 -0.12(-4.35%)
Aug 29, 2018 2.679 2.697 2.644 2.652 177,692 -0.03(-0.99%)
Aug 28, 2018 2.715 2.723 2.670 2.679 201,253 -0.04(-1.31%)
Aug 27, 2018 2.741 2.794 2.715 2.715 238,950 -0.06(-2.24%)
Aug 24, 2018 2.679 2.821 2.679 2.777 497,123 +0.11(+3.99%)
Aug 23, 2018 2.732 2.750 2.635 2.670 1,075,784 -0.07(-2.59%)
Aug 22, 2018 2.768 2.821 2.719 2.741 389,382 -0.02(-0.64%)
Aug 21, 2018 2.652 2.786 2.617 2.759 477,250 +0.09(+3.32%)
Aug 20, 2018 2.581 2.679 2.581 2.670 1,292,680 +0.12(+4.51%)
Aug 17, 2018 2.608 2.639 2.546 2.555 332,881 -0.07(-2.70%)
Aug 16, 2018 2.546 2.715 2.546 2.626 384,530 +0.06(+2.42%)
Aug 15, 2018 2.688 2.688 2.555 2.564 532,241 -0.13(-4.93%)
Aug 14, 2018 2.697 2.759 2.688 2.697 345,964 +0.00(+0.00%)
Aug 13, 2018 2.794 2.803 2.670 2.697 444,640 -0.10(-3.49%)
Aug 10, 2018 2.812 2.852 2.768 2.794 195,467 -0.03(-0.94%)
Aug 09, 2018 2.856 2.910 2.812 2.821 238,215 -0.03(-0.93%)
Aug 08, 2018 2.954 2.954 2.839 2.848 326,066 -0.11(-3.60%)
Aug 07, 2018 2.990 3.043 2.927 2.954 173,173 -0.04(-1.48%)
Aug 06, 2018 2.945 3.025 2.934 2.998 138,901 +0.05(+1.81%)
Aug 03, 2018 2.998 3.021 2.927 2.945 233,456 -0.05(-1.78%)
Aug 02, 2018 3.034 3.035 2.954 2.998 261,674 -0.06(-2.03%)
Aug 01, 2018 2.936 3.078 2.910 3.061 313,691 +0.12(+3.92%)
Jul 31, 2018 3.025 3.061 2.919 2.945 564,319 +0.07(+2.47%)
Jul 30, 2018 2.830 2.874 2.812 2.874 415,350 +0.06(+2.21%)
Jul 27, 2018 2.865 2.874 2.768 2.812 779,841 -0.07(-2.46%)
Jul 26, 2018 2.865 3.034 2.768 2.883 997,133 -0.17(-5.52%)
Jul 25, 2018 3.078 3.131 3.016 3.052 257,349 -0.02(-0.58%)
Jul 24, 2018 3.052 3.105 3.007 3.069 314,540 +0.07(+2.37%)
Jul 23, 2018 3.061 3.061 2.972 2.998 259,625 -0.04(-1.17%)
Jul 20, 2018 3.087 3.123 3.016 3.034 231,313 -0.05(-1.72%)
Jul 19, 2018 3.167 3.220 3.078 3.087 181,775 -0.10(-3.06%)
Jul 18, 2018 3.149 3.220 3.087 3.185 212,494 +0.09(+2.87%)
Jul 17, 2018 3.016 3.140 3.016 3.096 202,199 +0.05(+1.75%)
Jul 16, 2018 3.149 3.149 3.025 3.043 243,113 -0.10(-3.11%)
Jul 13, 2018 3.167 3.202 3.114 3.140 277,653 -0.03(-0.84%)
Jul 12, 2018 3.105 3.176 3.043 3.167 360,329 +0.10(+3.18%)
Jul 11, 2018 2.990 3.087 2.972 3.069 358,734 +0.04(+1.47%)
Jul 10, 2018 3.123 3.158 3.007 3.025 383,991 -0.11(-3.40%)
Jul 09, 2018 3.069 3.140 2.998 3.131 219,141 +0.08(+2.62%)
Jul 06, 2018 3.034 3.131 3.025 3.052 229,328 +0.01(+0.29%)
Jul 05, 2018 3.034 3.127 2.990 3.043 521,861 +0.04(+1.18%)
Jul 03, 2018 3.007 3.007 3.007 0 +0.02(+0.59%)
Jul 02, 2018 3.007 3.025 2.919 2.990 408,405 -0.03(-0.88%)
Jun 29, 2018 3.114 3.140 2.998 3.016 573,461 -0.11(-3.41%)
Jun 28, 2018 3.114 3.158 3.078 3.123 457,088 -0.01(-0.28%)
Jun 27, 2018 3.291 3.344 3.078 3.131 706,140 -0.15(-4.59%)
Jun 26, 2018 3.273 3.318 3.229 3.282 797,754 -0.01(-0.27%)
Jun 25, 2018 3.344 3.344 3.220 3.291 487,742 -0.08(-2.37%)
Jun 22, 2018 3.327 3.402 3.318 3.371 1,195,438 +0.06(+1.88%)
Jun 21, 2018 3.327 3.336 3.247 3.309 177,748 -0.04(-1.06%)
Jun 20, 2018 3.389 3.398 3.256 3.344 423,879 -0.04(-1.05%)
Jun 19, 2018 3.309 3.411 3.309 3.380 418,861 +0.02(+0.53%)
Jun 18, 2018 3.273 3.389 3.247 3.362 470,430 -0.01(-0.26%)
Jun 15, 2018 3.433 3.336 3.371 431,038 -0.06(-1.81%)
Jun 14, 2018 3.371 3.460 3.344 3.433 641,767 +0.04(+1.31%)
Jun 13, 2018 3.371 3.415 3.327 3.389 278,871 +0.02(+0.53%)
Jun 12, 2018 3.371 3.398 3.327 3.371 310,226 +0.02(+0.53%)
Jun 11, 2018 3.362 3.389 3.331 3.353 328,678 +0.01(+0.27%)
Jun 08, 2018 3.371 3.415 3.238 3.344 495,438 -0.05(-1.57%)
Jun 07, 2018 3.371 3.406 3.327 3.398 316,312 +0.03(+0.79%)
Jun 06, 2018 3.344 3.371 810,399 -0.05(-1.55%)
Jun 05, 2018 3.327 3.433 3.318 3.424 1,268,387 +0.09(+2.66%)
Jun 04, 2018 3.282 3.336 3.248 3.336 674,741 +0.06(+1.90%)
Jun 01, 2018 3.158 3.336 3.140 3.273 1,360,122 +0.11(+3.36%)
May 31, 2018 2.839 3.194 2.839 3.167 2,233,827 +0.35(+12.62%)
May 30, 2018 2.839 2.839 2.688 2.812 575,830 +0.06(+2.26%)
May 29, 2018 2.661 2.786 2.644 2.750 621,061 +0.05(+1.97%)
May 25, 2018 2.697 2.697 2.697 0 -0.02(-0.65%)
May 24, 2018 2.750 2.768 2.670 2.715 237,826 -0.04(-1.29%)
May 23, 2018 2.750 2.768 2.679 2.750 216,325 +0.00(+0.00%)
May 22, 2018 2.759 2.830 2.741 2.750 316,610 -0.02(-0.64%)
May 21, 2018 2.750 2.839 2.750 2.768 192,334 +0.03(+0.97%)
May 18, 2018 2.830 2.856 2.741 2.741 288,548 -0.06(-2.22%)
May 17, 2018 2.794 2.872 2.786 2.803 205,552 +0.00(+0.00%)
May 16, 2018 2.839 2.839 2.723 2.803 502,217 -0.03(-0.94%)
May 15, 2018 2.927 2.927 2.803 2.830 481,934 -0.10(-3.33%)
May 14, 2018 2.945 2.972 2.883 2.927 344,743 +0.00(+0.00%)
May 11, 2018 2.910 2.954 2.865 2.927 391,744 +0.04(+1.23%)
May 10, 2018 2.901 2.972 2.865 2.892 344,657 +0.00(+0.00%)
May 09, 2018 2.856 2.910 2.849 2.892 252,753 +0.05(+1.88%)
May 08, 2018 2.794 2.865 2.790 2.839 271,046 +0.04(+1.27%)
May 07, 2018 2.706 2.865 2.706 2.803 434,851 +0.10(+3.61%)
May 04, 2018 2.732 2.763 2.670 2.706 459,567 -0.03(-0.97%)
May 03, 2018 2.697 2.803 2.688 2.732 306,598 +0.04(+1.65%)
May 02, 2018 2.590 2.754 2.590 2.688 550,330 +0.13(+5.21%)
May 01, 2018 2.573 2.626 2.519 2.555 431,556 -0.04(-1.37%)
Apr 30, 2018 2.661 2.688 2.581 2.590 467,087 -0.08(-2.99%)
Apr 27, 2018 2.697 2.715 2.626 2.670 393,069 -0.02(-0.66%)
Apr 26, 2018 2.768 2.799 2.679 2.688 426,224 -0.05(-1.94%)
Apr 25, 2018 2.750 2.794 2.715 2.741 333,025 +0.00(+0.00%)
Apr 24, 2018 2.821 2.865 2.688 2.741 757,068 -0.07(-2.52%)
Apr 23, 2018 2.794 2.919 2.794 2.812 633,782 +0.03(+0.96%)
Apr 20, 2018 2.812 2.830 2.768 2.786 306,487 -0.03(-0.95%)
Apr 19, 2018 2.786 2.839 2.741 2.812 451,726 +0.00(+0.00%)
Apr 18, 2018 2.786 2.865 2.741 2.812 537,675 +0.04(+1.28%)
Apr 17, 2018 2.803 2.839 2.746 2.777 376,594 -0.02(-0.64%)
Apr 16, 2018 2.839 2.856 2.777 2.794 215,344 -0.01(-0.32%)
Apr 13, 2018 2.750 2.834 2.710 2.803 308,731 +0.05(+1.94%)
Apr 12, 2018 2.741 2.781 2.732 2.750 258,868 +0.04(+1.31%)
Apr 11, 2018 2.723 2.803 2.689 2.715 371,731 -0.04(-1.61%)
Apr 10, 2018 2.661 2.777 2.661 2.759 392,322 +0.16(+6.14%)
Apr 09, 2018 2.581 2.679 2.573 2.599 431,693 +0.02(+0.69%)
Apr 06, 2018 2.759 2.763 2.550 2.581 720,441 -0.19(-6.73%)
Apr 05, 2018 2.652 2.817 2.652 2.768 516,654 +0.14(+5.41%)
Apr 04, 2018 2.608 2.670 2.519 2.626 754,752 -0.01(-0.34%)
Apr 03, 2018 2.741 2.812 2.630 2.635 773,427 -0.12(-4.19%)
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.