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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 1.406 1.424 1.354 1.362 676,104 -0.03(-1.90%)
Jan 30, 2019 1.468 1.468 1.301 1.389 2,336,837 -0.05(-3.66%)
Jan 29, 2019 1.547 1.556 1.424 1.442 582,087 -0.09(-5.75%)
Jan 28, 2019 1.635 1.679 1.494 1.529 439,012 -0.13(-7.94%)
Jan 25, 2019 1.688 1.688 1.617 1.661 401,267 -0.04(-2.07%)
Jan 24, 2019 1.609 1.732 1.582 1.696 242,265 +0.06(+3.76%)
Jan 23, 2019 1.652 1.679 1.573 1.635 423,049 -0.02(-1.06%)
Jan 22, 2019 1.749 1.749 1.600 1.652 383,227 -0.10(-5.53%)
Jan 18, 2019 1.767 1.806 1.740 1.749 391,369 -0.01(-0.50%)
Jan 17, 2019 1.688 1.802 1.670 1.758 265,070 +0.06(+3.63%)
Jan 16, 2019 1.732 1.740 1.635 1.696 270,448 -0.03(-1.53%)
Jan 15, 2019 1.714 1.758 1.705 1.723 156,937 +0.01(+0.51%)
Jan 14, 2019 1.749 1.776 1.714 1.714 126,659 -0.06(-3.47%)
Jan 11, 2019 1.740 1.802 1.714 1.776 328,909 +0.02(+1.00%)
Jan 10, 2019 1.828 1.828 1.740 1.758 194,482 -0.07(-3.85%)
Jan 09, 2019 1.846 1.890 1.802 1.828 261,592 -0.01(-0.48%)
Jan 08, 2019 1.846 1.863 1.793 1.837 231,782 +0.01(+0.48%)
Jan 07, 2019 1.802 1.846 1.776 1.828 324,904 +0.04(+1.96%)
Jan 04, 2019 1.793 1.872 1.762 1.793 552,354 +0.06(+3.55%)
Jan 03, 2019 1.679 1.776 1.672 1.732 482,835 +0.02(+1.03%)
Jan 02, 2019 1.529 1.740 1.529 1.714 508,084 +0.15(+9.55%)
Dec 31, 2018 1.538 1.582 1.538 1.565 307,748 +0.04(+2.30%)
Dec 28, 2018 1.556 1.609 1.499 1.529 415,147 -0.04(-2.25%)
Dec 27, 2018 1.529 1.582 1.521 1.565 326,257 -0.01(-0.56%)
Dec 26, 2018 1.477 1.587 1.477 1.573 521,903 +0.06(+4.07%)
Dec 24, 2018 1.529 1.573 1.485 1.512 145,967 -0.02(-1.15%)
Dec 21, 2018 1.503 1.609 1.494 1.529 704,578 +0.03(+1.75%)
Dec 20, 2018 1.556 1.573 1.415 1.503 693,330 +0.02(+1.18%)
Dec 19, 2018 1.556 1.609 1.485 1.485 417,545 -0.06(-3.98%)
Dec 18, 2018 1.529 1.565 1.503 1.547 260,879 +0.03(+1.73%)
Dec 17, 2018 1.538 1.573 1.442 1.521 478,991 -0.01(-0.57%)
Dec 14, 2018 1.635 1.635 1.521 1.529 565,892 -0.12(-7.45%)
Dec 13, 2018 1.749 1.758 1.609 1.652 347,555 -0.07(-4.08%)
Dec 12, 2018 1.749 1.784 1.696 1.723 535,917 +0.00(+0.00%)
Dec 11, 2018 1.732 1.793 1.696 1.723 270,870 +0.03(+1.55%)
Dec 10, 2018 1.679 1.714 1.609 1.696 244,699 +0.03(+1.58%)
Dec 07, 2018 1.652 1.776 1.644 1.670 400,357 +0.02(+1.06%)
Dec 06, 2018 1.705 1.723 1.609 1.652 484,096 -0.07(-4.08%)
Dec 04, 2018 1.855 1.881 1.723 1.723 267,246 -0.15(-7.98%)
Dec 03, 2018 1.793 1.890 1.793 1.872 378,308 +0.12(+7.04%)
Nov 30, 2018 1.793 1.793 1.723 1.749 244,264 -0.04(-1.97%)
Nov 29, 2018 1.819 1.837 1.758 1.784 377,642 -0.04(-2.40%)
Nov 28, 2018 1.863 1.890 1.767 1.828 257,301 -0.04(-1.89%)
Nov 27, 2018 1.740 1.890 1.740 1.863 466,640 +0.13(+7.61%)
Nov 26, 2018 1.784 1.855 1.714 1.732 280,147 -0.02(-1.01%)
Nov 23, 2018 1.723 1.802 1.714 1.749 165,421 +0.05(+3.11%)
Nov 21, 2018 1.696 1.696 1.696 0 +0.03(+1.58%)
Nov 20, 2018 1.784 1.802 1.661 1.670 421,959 -0.14(-7.77%)
Nov 19, 2018 1.907 1.943 1.802 1.811 182,739 -0.10(-5.07%)
Nov 16, 2018 1.907 1.943 1.872 1.907 243,126 -0.04(-1.81%)
Nov 15, 2018 1.890 1.969 1.855 1.943 293,029 +0.06(+3.27%)
Nov 14, 2018 1.960 1.969 1.846 1.881 352,891 -0.05(-2.73%)
Nov 13, 2018 1.969 2.008 1.916 1.934 279,005 -0.05(-2.65%)
Nov 12, 2018 2.127 2.127 1.951 1.986 289,153 -0.10(-4.64%)
Nov 09, 2018 2.180 2.180 2.074 2.083 386,932 -0.09(-4.05%)
Nov 08, 2018 2.189 2.241 2.110 2.171 266,714 -0.01(-0.40%)
Nov 07, 2018 2.241 2.250 2.110 2.180 225,442 -0.04(-1.59%)
Nov 06, 2018 2.206 2.241 2.153 2.215 211,717 +0.02(+0.80%)
Nov 05, 2018 2.215 2.233 2.162 2.197 169,324 -0.03(-1.19%)
Nov 02, 2018 2.250 2.312 2.184 2.224 304,335 -0.02(-0.78%)
Nov 01, 2018 2.241 2.294 2.189 2.241 533,617 +0.02(+0.79%)
Oct 31, 2018 2.224 2.241 2.153 2.224 229,072 +0.03(+1.20%)
Oct 30, 2018 2.312 2.338 2.048 2.197 598,915 -0.12(-5.30%)
Oct 29, 2018 2.277 2.400 2.277 2.320 539,124 +0.08(+3.53%)
Oct 26, 2018 2.153 2.325 2.153 2.241 386,022 +0.05(+2.41%)
Oct 25, 2018 2.074 2.197 2.052 2.189 737,619 +0.16(+7.79%)
Oct 24, 2018 2.215 2.224 2.030 2.030 297,227 -0.18(-8.33%)
Oct 23, 2018 2.285 2.285 2.127 2.215 359,171 -0.07(-3.08%)
Oct 22, 2018 2.241 2.369 2.241 2.285 293,533 +0.05(+2.36%)
Oct 19, 2018 2.277 2.312 2.215 2.233 386,135 -0.05(-2.31%)
Oct 18, 2018 2.373 2.417 2.241 2.285 452,921 +0.02(+0.78%)
Oct 17, 2018 2.285 2.312 2.224 2.268 122,347 -0.04(-1.53%)
Oct 16, 2018 2.259 2.329 2.215 2.303 160,527 +0.06(+2.75%)
Oct 15, 2018 2.294 2.303 2.233 2.241 226,510 -0.07(-3.04%)
Oct 12, 2018 2.268 2.320 2.268 2.312 260,078 +0.06(+2.73%)
Oct 11, 2018 2.285 2.356 2.241 2.250 267,269 -0.03(-1.16%)
Oct 10, 2018 2.479 2.496 2.268 2.277 288,870 -0.18(-7.17%)
Oct 09, 2018 2.514 2.523 2.408 2.452 188,429 -0.08(-3.13%)
Oct 08, 2018 2.593 2.593 2.461 2.531 212,932 -0.04(-1.37%)
Oct 05, 2018 2.663 2.663 2.549 2.567 190,906 -0.10(-3.63%)
Oct 04, 2018 2.584 2.681 2.584 2.663 346,932 +0.05(+2.02%)
Oct 03, 2018 2.575 2.646 2.549 2.611 223,309 +0.04(+1.37%)
Oct 02, 2018 2.672 2.672 2.523 2.575 284,451 -0.10(-3.62%)
Oct 01, 2018 2.558 2.681 2.540 2.672 460,289 +0.14(+5.56%)
Sep 28, 2018 2.461 2.558 2.426 2.531 303,424 +0.04(+1.77%)
Sep 27, 2018 2.294 2.487 2.250 2.487 294,126 +0.19(+8.43%)
Sep 26, 2018 2.356 2.426 2.277 2.294 246,570 -0.07(-2.97%)
Sep 25, 2018 2.373 2.466 2.364 2.364 175,206 -0.03(-1.10%)
Sep 24, 2018 2.400 2.408 2.373 2.391 170,214 -0.02(-0.73%)
Sep 21, 2018 2.417 2.417 2.373 2.408 250,749 -0.01(-0.36%)
Sep 20, 2018 2.426 2.439 2.382 2.417 167,366 +0.02(+0.73%)
Sep 19, 2018 2.408 2.461 2.391 2.400 198,524 -0.01(-0.36%)
Sep 18, 2018 2.320 2.435 2.303 2.408 312,780 +0.08(+3.40%)
Sep 17, 2018 2.329 2.360 2.294 2.329 290,235 +0.04(+1.53%)
Sep 14, 2018 2.233 2.320 2.233 2.294 238,007 +0.05(+2.35%)
Sep 13, 2018 2.329 2.338 2.233 2.241 253,264 -0.07(-3.04%)
Sep 12, 2018 2.277 2.329 2.224 2.312 211,288 +0.04(+1.54%)
Sep 11, 2018 2.250 2.285 2.224 2.277 118,207 +0.05(+2.37%)
Sep 10, 2018 2.224 2.285 2.215 2.224 166,410 +0.01(+0.40%)
Sep 07, 2018 2.241 2.285 2.206 2.215 296,940 -0.01(-0.40%)
Sep 06, 2018 2.382 2.400 2.215 2.224 438,111 -0.15(-6.30%)
Sep 05, 2018 2.382 2.408 2.356 2.373 340,813 +0.00(+0.00%)
Sep 04, 2018 2.461 2.470 2.347 2.373 585,163 -0.08(-3.23%)
Aug 31, 2018 2.452 2.452 2.452 0 -0.06(-2.45%)
Aug 30, 2018 2.619 2.628 2.496 2.514 597,600 -0.11(-4.35%)
Aug 29, 2018 2.654 2.672 2.619 2.628 179,338 -0.03(-0.99%)
Aug 28, 2018 2.690 2.698 2.646 2.654 203,117 -0.04(-1.31%)
Aug 27, 2018 2.716 2.769 2.690 2.690 241,163 -0.06(-2.24%)
Aug 24, 2018 2.654 2.795 2.654 2.751 501,726 +0.11(+3.99%)
Aug 23, 2018 2.707 2.725 2.611 2.646 1,085,744 -0.07(-2.59%)
Aug 22, 2018 2.742 2.795 2.694 2.716 392,988 -0.02(-0.64%)
Aug 21, 2018 2.628 2.760 2.593 2.734 481,669 +0.09(+3.32%)
Aug 20, 2018 2.558 2.654 2.558 2.646 1,304,650 +0.11(+4.51%)
Aug 17, 2018 2.584 2.615 2.523 2.531 335,963 -0.07(-2.70%)
Aug 16, 2018 2.523 2.690 2.523 2.602 388,090 +0.06(+2.42%)
Aug 15, 2018 2.663 2.663 2.531 2.540 537,169 -0.13(-4.93%)
Aug 14, 2018 2.672 2.734 2.663 2.672 349,167 +0.00(+0.00%)
Aug 13, 2018 2.769 2.778 2.646 2.672 448,757 -0.10(-3.49%)
Aug 10, 2018 2.786 2.826 2.742 2.769 197,277 -0.03(-0.94%)
Aug 09, 2018 2.830 2.883 2.786 2.795 240,421 -0.03(-0.93%)
Aug 08, 2018 2.927 2.927 2.813 2.821 329,085 -0.11(-3.60%)
Aug 07, 2018 2.962 3.015 2.901 2.927 174,777 -0.04(-1.48%)
Aug 06, 2018 2.918 2.997 2.907 2.971 140,187 +0.05(+1.81%)
Aug 03, 2018 2.971 2.993 2.901 2.918 235,617 -0.05(-1.78%)
Aug 02, 2018 3.006 3.007 2.927 2.971 264,096 -0.06(-2.03%)
Aug 01, 2018 2.909 3.050 2.883 3.032 316,596 +0.11(+3.92%)
Jul 31, 2018 2.997 3.032 2.892 2.918 569,544 +0.07(+2.47%)
Jul 30, 2018 2.804 2.848 2.786 2.848 419,196 +0.06(+2.21%)
Jul 27, 2018 2.839 2.848 2.742 2.786 787,061 -0.07(-2.46%)
Jul 26, 2018 2.839 3.006 2.742 2.857 1,006,366 -0.17(-5.52%)
Jul 25, 2018 3.050 3.103 2.988 3.024 259,732 -0.02(-0.58%)
Jul 24, 2018 3.024 3.076 2.980 3.041 317,452 +0.07(+2.37%)
Jul 23, 2018 3.032 3.032 2.945 2.971 262,029 -0.04(-1.17%)
Jul 20, 2018 3.059 3.094 2.988 3.006 233,455 -0.05(-1.72%)
Jul 19, 2018 3.138 3.191 3.050 3.059 183,458 -0.10(-3.06%)
Jul 18, 2018 3.120 3.191 3.059 3.155 214,462 +0.09(+2.87%)
Jul 17, 2018 2.988 3.112 2.988 3.068 204,071 +0.05(+1.75%)
Jul 16, 2018 3.120 3.120 2.997 3.015 245,364 -0.10(-3.11%)
Jul 13, 2018 3.138 3.173 3.085 3.112 280,223 -0.03(-0.84%)
Jul 12, 2018 3.076 3.147 3.015 3.138 363,666 +0.10(+3.18%)
Jul 11, 2018 2.962 3.059 2.945 3.041 362,056 +0.04(+1.47%)
Jul 10, 2018 3.094 3.129 2.980 2.997 387,546 -0.11(-3.40%)
Jul 09, 2018 3.041 3.112 2.971 3.103 221,170 +0.08(+2.62%)
Jul 06, 2018 3.006 3.103 2.997 3.024 231,451 +0.01(+0.29%)
Jul 05, 2018 3.006 3.098 2.962 3.015 526,693 +0.04(+1.18%)
Jul 03, 2018 2.980 2.980 2.980 0 +0.02(+0.59%)
Jul 02, 2018 2.980 2.997 2.892 2.962 412,186 -0.03(-0.88%)
Jun 29, 2018 3.085 3.112 2.971 2.988 578,771 -0.11(-3.41%)
Jun 28, 2018 3.085 3.129 3.050 3.094 461,320 -0.01(-0.28%)
Jun 27, 2018 3.261 3.314 3.050 3.103 712,678 -0.15(-4.59%)
Jun 26, 2018 3.243 3.287 3.199 3.252 805,141 -0.01(-0.27%)
Jun 25, 2018 3.314 3.314 3.191 3.261 492,258 -0.08(-2.37%)
Jun 22, 2018 3.296 3.371 3.287 3.340 1,206,507 +0.06(+1.88%)
Jun 21, 2018 3.296 3.305 3.217 3.279 179,393 -0.04(-1.06%)
Jun 20, 2018 3.358 3.366 3.226 3.314 427,804 -0.04(-1.05%)
Jun 19, 2018 3.279 3.380 3.279 3.349 422,740 +0.02(+0.53%)
Jun 18, 2018 3.243 3.358 3.217 3.331 474,786 -0.01(-0.26%)
Jun 15, 2018 3.402 3.305 3.340 435,029 -0.06(-1.81%)
Jun 14, 2018 3.340 3.428 3.314 3.402 647,709 +0.04(+1.31%)
Jun 13, 2018 3.340 3.384 3.296 3.358 281,453 +0.02(+0.53%)
Jun 12, 2018 3.340 3.366 3.296 3.340 313,098 +0.02(+0.53%)
Jun 11, 2018 3.331 3.358 3.300 3.322 331,721 +0.01(+0.27%)
Jun 08, 2018 3.340 3.384 3.208 3.314 500,025 -0.05(-1.57%)
Jun 07, 2018 3.340 3.375 3.296 3.366 319,241 +0.03(+0.79%)
Jun 06, 2018 3.314 3.340 817,902 -0.05(-1.55%)
Jun 05, 2018 3.296 3.402 3.288 3.393 1,280,131 +0.09(+2.66%)
Jun 04, 2018 3.252 3.305 3.218 3.305 680,989 +0.06(+1.90%)
Jun 01, 2018 3.129 3.305 3.112 3.243 1,372,716 +0.11(+3.36%)
May 31, 2018 2.813 3.164 2.813 3.138 2,254,511 +0.35(+12.62%)
May 30, 2018 2.813 2.813 2.663 2.786 581,161 +0.06(+2.26%)
May 29, 2018 2.637 2.760 2.619 2.725 626,812 +0.05(+1.97%)
May 25, 2018 2.672 2.672 2.672 0 -0.02(-0.65%)
May 24, 2018 2.725 2.742 2.646 2.690 240,028 -0.04(-1.29%)
May 23, 2018 2.725 2.742 2.654 2.725 218,328 +0.00(+0.00%)
May 22, 2018 2.734 2.804 2.716 2.725 319,541 -0.02(-0.64%)
May 21, 2018 2.725 2.813 2.725 2.742 194,115 +0.03(+0.97%)
May 18, 2018 2.804 2.830 2.716 2.716 291,219 -0.06(-2.22%)
May 17, 2018 2.769 2.845 2.760 2.778 207,455 +0.00(+0.00%)
May 16, 2018 2.813 2.813 2.698 2.778 506,867 -0.03(-0.94%)
May 15, 2018 2.901 2.901 2.778 2.804 486,396 -0.10(-3.33%)
May 14, 2018 2.918 2.945 2.857 2.901 347,935 +0.00(+0.00%)
May 11, 2018 2.883 2.927 2.839 2.901 395,371 +0.04(+1.23%)
May 10, 2018 2.874 2.945 2.839 2.865 347,848 +0.00(+0.00%)
May 09, 2018 2.830 2.883 2.823 2.865 255,094 +0.05(+1.88%)
May 08, 2018 2.769 2.839 2.764 2.813 273,555 +0.04(+1.27%)
May 07, 2018 2.681 2.839 2.681 2.778 438,877 +0.10(+3.61%)
May 04, 2018 2.707 2.738 2.646 2.681 463,822 -0.03(-0.97%)
May 03, 2018 2.672 2.778 2.663 2.707 309,437 +0.04(+1.65%)
May 02, 2018 2.567 2.729 2.567 2.663 555,425 +0.13(+5.21%)
May 01, 2018 2.549 2.602 2.496 2.531 435,551 -0.04(-1.37%)
Apr 30, 2018 2.637 2.663 2.558 2.567 471,412 -0.08(-2.99%)
Apr 27, 2018 2.672 2.690 2.602 2.646 396,708 -0.02(-0.66%)
Apr 26, 2018 2.742 2.773 2.654 2.663 430,170 -0.05(-1.94%)
Apr 25, 2018 2.725 2.769 2.690 2.716 336,108 +0.00(+0.00%)
Apr 24, 2018 2.795 2.839 2.663 2.716 764,078 -0.07(-2.52%)
Apr 23, 2018 2.769 2.892 2.769 2.786 639,651 +0.03(+0.96%)
Apr 20, 2018 2.786 2.804 2.742 2.760 309,325 -0.03(-0.95%)
Apr 19, 2018 2.760 2.813 2.716 2.786 455,908 +0.00(+0.00%)
Apr 18, 2018 2.760 2.839 2.716 2.786 542,654 +0.04(+1.28%)
Apr 17, 2018 2.778 2.813 2.720 2.751 380,081 -0.02(-0.63%)
Apr 16, 2018 2.813 2.830 2.751 2.769 217,338 -0.01(-0.32%)
Apr 13, 2018 2.725 2.808 2.685 2.778 311,590 +0.05(+1.94%)
Apr 12, 2018 2.716 2.756 2.707 2.725 261,265 +0.04(+1.31%)
Apr 11, 2018 2.698 2.778 2.664 2.690 375,173 -0.04(-1.61%)
Apr 10, 2018 2.637 2.751 2.637 2.734 395,955 +0.16(+6.14%)
Apr 09, 2018 2.558 2.654 2.549 2.575 435,690 +0.02(+0.69%)
Apr 06, 2018 2.734 2.738 2.527 2.558 727,111 -0.18(-6.73%)
Apr 05, 2018 2.628 2.791 2.628 2.742 521,438 +0.14(+5.41%)
Apr 04, 2018 2.584 2.646 2.496 2.602 761,741 -0.01(-0.34%)
Apr 03, 2018 2.716 2.786 2.606 2.611 780,588 -0.11(-4.19%)
Apr 02, 2018 2.786 2.837 2.654 2.725 771,187 -0.06(-2.21%)
Mar 29, 2018 2.786 2.786 2.786 0 +0.13(+4.97%)
Mar 28, 2018 2.813 2.839 2.571 2.654 1,237,267 -0.16(-5.63%)
Mar 27, 2018 2.962 3.006 2.804 2.813 466,400 -0.15(-5.04%)
Mar 26, 2018 2.945 2.997 2.857 2.962 751,274 +0.11(+4.01%)
Mar 23, 2018 3.006 3.085 2.843 2.848 633,870 -0.16(-5.26%)
Mar 22, 2018 3.059 3.120 2.988 3.006 331,983 -0.08(-2.56%)
Mar 21, 2018 2.997 3.138 2.931 3.085 922,138 +0.07(+2.33%)
Mar 20, 2018 3.059 3.094 2.945 3.015 610,324 -0.04(-1.44%)
Mar 19, 2018 3.112 3.173 2.945 3.059 756,584 -0.05(-1.69%)
Mar 16, 2018 3.235 3.235 3.103 3.112 1,219,834 -0.14(-4.32%)
Mar 15, 2018 3.243 3.309 3.226 3.252 320,108 +0.02(+0.54%)
Mar 14, 2018 3.349 3.358 3.076 3.235 1,812,732 -0.10(-2.90%)
Mar 13, 2018 3.402 3.472 3.309 3.331 801,630 -0.05(-1.56%)
Mar 12, 2018 3.481 3.511 3.358 3.384 1,801,235 +0.10(+2.94%)
Mar 09, 2018 3.296 3.358 3.261 3.287 484,248 +0.03(+0.81%)
Mar 08, 2018 3.261 3.296 3.203 3.261 532,571 +0.03(+0.82%)
Mar 07, 2018 3.164 3.235 724,606 -0.18(-5.40%)
Mar 06, 2018 3.366 3.463 3.314 3.419 581,524 +0.02(+0.52%)
Mar 05, 2018 3.305 3.428 3.287 3.402 421,664 +0.08(+2.38%)
Mar 02, 2018 3.279 3.410 3.217 3.322 529,991 -0.02(-0.53%)
Mar 01, 2018 3.217 3.410 3.217 3.340 733,636 +0.12(+3.83%)
Feb 28, 2018 3.358 3.393 3.208 3.217 1,019,707 -0.13(-3.94%)
Feb 27, 2018 3.428 3.446 3.305 3.349 576,014 -0.08(-2.31%)
Feb 26, 2018 3.358 3.454 3.358 3.428 642,770 +0.08(+2.36%)
Feb 23, 2018 3.314 3.371 3.303 3.349 544,121 +0.05(+1.60%)
Feb 22, 2018 3.296 349,636 +0.06(+1.90%)
Feb 21, 2018 3.173 3.322 3.173 3.235 437,784 +0.05(+1.66%)
Feb 20, 2018 3.085 3.322 3.085 3.182 819,715 +0.04(+1.40%)
Feb 16, 2018 3.138 3.138 3.138 0 -0.07(-2.19%)
Feb 15, 2018 3.112 3.252 3.032 3.208 1,137,904 +0.18(+5.80%)
Feb 14, 2018 2.892 3.041 2.892 3.032 360,333 +0.16(+5.50%)
Feb 13, 2018 2.901 2.936 2.848 2.874 202,662 -0.07(-2.39%)
Feb 12, 2018 2.804 2.971 2.742 2.945 481,937 +0.11(+4.04%)
Feb 09, 2018 2.769 2.883 2.707 2.830 529,553 +0.09(+3.21%)
Feb 08, 2018 2.918 2.945 2.742 2.742 410,450 -0.17(-5.74%)
Feb 07, 2018 2.857 2.980 2.821 2.909 394,486 +0.04(+1.22%)
Feb 06, 2018 2.637 2.927 2.637 2.874 909,067 +0.17(+6.17%)
Feb 05, 2018 2.690 2.800 2.690 2.707 624,463 -0.08(-2.84%)
Feb 02, 2018 2.945 2.945 2.778 2.786 553,490 -0.19(-6.49%)
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.