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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2019 1.530 1.530 1.424 1.433 536,500 -0.08(-5.23%)
Oct 30, 2019 1.565 1.565 1.512 1.512 239,371 -0.05(-3.37%)
Oct 29, 2019 1.574 1.583 1.530 1.565 241,367 -0.01(-0.56%)
Oct 28, 2019 1.574 1.635 1.556 1.574 245,040 +0.00(+0.00%)
Oct 25, 2019 1.618 1.662 1.565 1.574 609,391 -0.14(-8.21%)
Oct 24, 2019 1.688 1.750 1.688 1.715 332,315 +0.04(+2.09%)
Oct 23, 2019 1.583 1.701 1.583 1.679 356,925 +0.10(+6.11%)
Oct 22, 2019 1.600 1.600 1.574 1.583 149,152 -0.01(-0.55%)
Oct 21, 2019 1.653 1.653 1.574 1.591 308,858 -0.02(-1.09%)
Oct 18, 2019 1.600 1.653 1.600 1.609 203,813 -0.02(-1.08%)
Oct 17, 2019 1.644 1.688 1.609 1.627 231,725 +0.00(+0.00%)
Oct 16, 2019 1.591 1.644 1.591 1.627 131,470 +0.01(+0.54%)
Oct 15, 2019 1.688 1.706 1.609 1.618 204,779 -0.05(-3.16%)
Oct 14, 2019 1.679 1.697 1.635 1.671 206,858 -0.02(-1.04%)
Oct 11, 2019 1.671 1.723 1.671 1.688 469,611 +0.04(+2.13%)
Oct 10, 2019 1.583 1.662 1.574 1.653 479,008 +0.05(+3.30%)
Oct 09, 2019 1.574 1.644 1.569 1.600 357,123 +0.04(+2.82%)
Oct 08, 2019 1.609 1.610 1.521 1.556 485,426 -0.08(-4.84%)
Oct 07, 2019 1.591 1.644 1.565 1.635 309,156 +0.06(+3.91%)
Oct 04, 2019 1.460 1.574 1.460 1.574 331,651 +0.11(+7.83%)
Oct 03, 2019 1.451 1.486 1.433 1.460 177,424 -0.01(-0.60%)
Oct 02, 2019 1.486 1.504 1.446 1.468 298,754 +0.00(+0.00%)
Oct 01, 2019 1.547 1.583 1.451 1.468 309,313 -0.07(-4.57%)
Sep 30, 2019 1.565 1.600 1.486 1.539 483,274 -0.03(-1.68%)
Sep 27, 2019 1.600 1.627 1.539 1.565 288,659 -0.03(-1.66%)
Sep 26, 2019 1.671 1.671 1.591 1.591 307,835 -0.09(-5.24%)
Sep 25, 2019 1.706 1.715 1.671 1.679 207,933 -0.02(-1.04%)
Sep 24, 2019 1.697 1.723 1.662 1.697 178,504 +0.00(+0.00%)
Sep 23, 2019 1.688 1.715 1.627 1.697 346,407 -0.03(-1.53%)
Sep 20, 2019 1.750 1.776 1.715 1.723 295,142 -0.04(-2.00%)
Sep 19, 2019 1.758 1.846 1.750 1.758 587,932 +0.00(+0.00%)
Sep 18, 2019 1.750 1.802 1.723 1.758 283,207 +0.01(+0.50%)
Sep 17, 2019 1.767 1.838 1.750 1.750 410,130 -0.05(-2.93%)
Sep 16, 2019 1.934 1.969 1.782 1.802 411,034 -0.11(-5.96%)
Sep 13, 2019 1.917 1.934 1.897 1.917 344,389 +0.02(+0.93%)
Sep 12, 2019 1.864 1.908 1.802 1.899 502,600 +0.05(+2.86%)
Sep 11, 2019 1.829 1.855 1.776 1.846 232,483 +0.03(+1.45%)
Sep 10, 2019 1.829 1.890 1.794 1.820 420,572 -0.01(-0.48%)
Sep 09, 2019 1.802 1.838 1.785 1.829 401,691 +0.03(+1.46%)
Sep 06, 2019 1.820 1.855 1.758 1.802 290,024 -0.01(-0.49%)
Sep 05, 2019 1.829 1.864 1.758 1.811 385,185 +0.01(+0.49%)
Sep 04, 2019 1.679 1.802 1.635 1.802 1,010,581 -0.08(-4.21%)
Sep 03, 2019 1.838 1.890 1.741 1.882 803,198 +0.07(+3.88%)
Aug 30, 2019 1.758 1.882 1.758 1.811 545,017 +0.05(+3.00%)
Aug 29, 2019 1.750 1.785 1.715 1.758 235,530 +0.04(+2.56%)
Aug 28, 2019 1.609 1.741 1.600 1.715 354,443 +0.10(+5.98%)
Aug 27, 2019 1.644 1.653 1.565 1.618 249,591 -0.01(-0.54%)
Aug 26, 2019 1.600 1.635 1.565 1.627 168,937 +0.08(+5.11%)
Aug 23, 2019 1.671 1.688 1.539 1.547 433,216 -0.13(-7.85%)
Aug 22, 2019 1.644 1.697 1.618 1.679 265,351 +0.05(+3.24%)
Aug 21, 2019 1.671 1.671 1.600 1.627 262,247 -0.03(-1.60%)
Aug 20, 2019 1.635 1.671 1.603 1.653 163,248 +0.00(+0.00%)
Aug 19, 2019 1.662 1.697 1.635 1.653 280,701 +0.04(+2.73%)
Aug 16, 2019 1.547 1.627 1.547 1.609 221,441 +0.09(+5.78%)
Aug 15, 2019 1.504 1.539 1.454 1.521 273,227 +0.04(+2.37%)
Aug 14, 2019 1.539 1.591 1.442 1.486 317,918 -0.11(-7.14%)
Aug 13, 2019 1.539 1.635 1.539 1.600 266,020 +0.04(+2.82%)
Aug 12, 2019 1.521 1.556 1.504 1.556 164,135 +0.01(+0.57%)
Aug 09, 2019 1.583 1.600 1.495 1.547 347,005 -0.04(-2.22%)
Aug 08, 2019 1.504 1.609 1.477 1.583 427,481 +0.11(+7.14%)
Aug 07, 2019 1.486 1.504 1.424 1.477 217,661 -0.01(-0.59%)
Aug 06, 2019 1.433 1.530 1.433 1.486 445,561 +0.06(+4.32%)
Aug 05, 2019 1.495 1.495 1.389 1.424 781,121 -0.14(-8.99%)
Aug 02, 2019 1.653 1.657 1.547 1.565 488,377 -0.10(-5.82%)
Aug 01, 2019 1.767 1.820 1.653 1.662 596,248 -0.12(-6.90%)
Jul 31, 2019 1.820 1.846 1.767 1.785 310,901 -0.04(-2.40%)
Jul 30, 2019 1.829 1.882 1.733 1.829 519,343 -0.02(-0.95%)
Jul 29, 2019 1.943 1.978 1.829 1.846 368,332 -0.07(-3.67%)
Jul 26, 2019 1.934 1.961 1.890 1.917 403,531 -0.01(-0.46%)
Jul 25, 2019 1.934 2.005 1.917 1.926 435,714 -0.04(-2.23%)
Jul 24, 2019 1.961 1.983 1.890 1.969 660,416 -0.03(-1.32%)
Jul 23, 2019 2.075 2.084 1.961 1.996 788,394 -0.04(-2.16%)
Jul 22, 2019 1.996 2.093 1.987 2.040 745,970 +0.05(+2.65%)
Jul 19, 2019 1.802 2.013 1.794 1.987 1,009,625 +0.21(+11.88%)
Jul 18, 2019 1.715 1.802 1.715 1.776 457,022 +0.06(+3.59%)
Jul 17, 2019 1.785 1.820 1.706 1.715 438,705 -0.08(-4.41%)
Jul 16, 2019 1.785 1.846 1.767 1.794 336,665 -0.01(-0.49%)
Jul 15, 2019 1.794 1.846 1.750 1.802 358,576 +0.02(+0.99%)
Jul 12, 2019 1.785 1.802 1.741 1.785 352,009 -0.02(-0.98%)
Jul 11, 2019 1.750 1.802 1.744 1.802 363,760 +0.05(+3.02%)
Jul 10, 2019 1.802 1.829 1.715 1.750 381,106 -0.07(-3.86%)
Jul 09, 2019 1.697 1.846 1.679 1.820 862,009 +0.12(+7.25%)
Jul 08, 2019 1.679 1.706 1.600 1.697 650,072 +0.03(+1.58%)
Jul 05, 2019 1.565 1.688 1.521 1.671 1,238,687 +0.16(+10.46%)
Jul 03, 2019 1.468 1.521 1.468 1.512 204,495 +0.05(+3.61%)
Jul 02, 2019 1.460 1.478 1.424 1.460 326,108 +0.00(+0.00%)
Jul 01, 2019 1.380 1.468 1.380 1.460 421,304 +0.09(+6.41%)
Jun 28, 2019 1.354 1.398 1.354 1.372 451,186 +0.02(+1.30%)
Jun 27, 2019 1.328 1.380 1.319 1.354 331,253 +0.03(+1.99%)
Jun 26, 2019 1.284 1.328 1.284 1.328 330,484 +0.04(+3.42%)
Jun 25, 2019 1.275 1.310 1.275 1.284 146,973 +0.00(+0.00%)
Jun 24, 2019 1.249 1.300 1.249 1.284 110,543 +0.03(+2.10%)
Jun 21, 2019 1.257 1.319 1.249 1.257 487,013 -0.02(-1.38%)
Jun 20, 2019 1.310 1.328 1.275 1.275 145,062 +0.00(+0.00%)
Jun 19, 2019 1.231 1.310 1.231 1.275 151,008 +0.04(+3.57%)
Jun 18, 2019 1.213 1.275 1.213 1.231 162,436 +0.02(+1.45%)
Jun 17, 2019 1.231 1.266 1.205 1.213 145,356 -0.02(-1.43%)
Jun 14, 2019 1.240 1.275 1.205 1.231 196,988 -0.01(-0.71%)
Jun 13, 2019 1.240 1.266 1.219 1.240 156,627 +0.03(+2.17%)
Jun 12, 2019 1.249 1.249 1.196 1.213 390,482 -0.04(-3.50%)
Jun 11, 2019 1.257 1.278 1.231 1.257 163,607 +0.01(+0.70%)
Jun 10, 2019 1.310 1.336 1.231 1.249 258,853 -0.06(-4.70%)
Jun 07, 2019 1.301 1.328 1.231 1.310 226,105 +0.06(+4.93%)
Jun 06, 2019 1.231 1.257 1.196 1.249 265,563 +0.01(+0.71%)
Jun 05, 2019 1.222 1.266 1.187 1.240 208,372 +0.01(+0.71%)
Jun 04, 2019 1.231 1.266 1.196 1.231 588,304 +0.01(+0.72%)
Jun 03, 2019 1.231 1.266 1.187 1.222 238,491 -0.02(-1.42%)
May 31, 2019 1.257 1.310 1.231 1.240 160,025 -0.04(-3.43%)
May 30, 2019 1.292 1.336 1.275 1.284 253,642 -0.03(-2.01%)
May 29, 2019 1.328 1.345 1.301 1.310 500,676 -0.04(-3.25%)
May 28, 2019 1.495 1.495 1.345 1.354 487,632 -0.06(-4.35%)
May 24, 2019 1.363 1.433 1.363 1.416 272,622 +0.08(+5.92%)
May 23, 2019 1.372 1.398 1.319 1.336 278,168 -0.06(-4.40%)
May 22, 2019 1.512 1.521 1.380 1.398 130,891 -0.11(-7.56%)
May 21, 2019 1.486 1.530 1.477 1.512 219,453 +0.06(+4.24%)
May 20, 2019 1.380 1.451 1.354 1.451 240,881 +0.07(+5.10%)
May 17, 2019 1.424 1.424 1.372 1.380 293,663 -0.07(-4.85%)
May 16, 2019 1.495 1.495 1.424 1.451 159,665 -0.02(-1.20%)
May 15, 2019 1.416 1.479 1.377 1.468 213,159 +0.04(+3.09%)
May 14, 2019 1.389 1.451 1.380 1.424 237,751 +0.06(+4.52%)
May 13, 2019 1.433 1.477 1.336 1.363 408,656 -0.04(-3.12%)
May 10, 2019 1.398 1.424 1.372 1.407 253,970 +0.02(+1.27%)
May 09, 2019 1.460 1.460 1.363 1.389 574,947 -0.07(-4.82%)
May 08, 2019 1.424 1.530 1.424 1.460 236,580 +0.04(+2.47%)
May 07, 2019 1.512 1.530 1.407 1.424 331,288 -0.10(-6.36%)
May 06, 2019 1.512 1.539 1.468 1.521 401,888 -0.07(-4.42%)
May 03, 2019 1.565 1.609 1.539 1.591 162,413 +0.05(+3.43%)
May 02, 2019 1.609 1.671 1.512 1.539 432,603 -0.08(-4.89%)
May 01, 2019 1.600 1.697 1.591 1.618 435,617 +0.04(+2.79%)
Apr 30, 2019 1.679 1.688 1.556 1.574 341,057 -0.09(-5.29%)
Apr 29, 2019 1.442 1.706 1.424 1.662 877,686 +0.21(+14.55%)
Apr 26, 2019 1.442 1.477 1.407 1.451 155,361 +0.01(+0.61%)
Apr 25, 2019 1.433 1.486 1.398 1.442 208,676 +0.02(+1.23%)
Apr 24, 2019 1.495 1.495 1.424 1.424 188,216 -0.07(-4.71%)
Apr 23, 2019 1.477 1.530 1.460 1.495 240,505 +0.02(+1.19%)
Apr 22, 2019 1.424 1.495 1.389 1.477 341,681 +0.05(+3.70%)
Apr 18, 2019 1.451 1.477 1.416 1.424 146,149 -0.03(-1.82%)
Apr 17, 2019 1.486 1.565 1.424 1.451 701,356 -0.01(-0.60%)
Apr 16, 2019 1.380 1.486 1.372 1.460 365,495 +0.09(+6.41%)
Apr 15, 2019 1.363 1.407 1.338 1.372 156,929 +0.02(+1.30%)
Apr 12, 2019 1.336 1.433 1.319 1.354 795,689 +0.04(+2.67%)
Apr 11, 2019 1.328 1.385 1.319 1.319 543,319 -0.02(-1.32%)
Apr 10, 2019 1.275 1.345 1.275 1.336 242,303 +0.06(+4.83%)
Apr 09, 2019 1.336 1.342 1.275 1.275 467,934 -0.06(-4.61%)
Apr 08, 2019 1.345 1.380 1.328 1.336 307,828 -0.01(-0.65%)
Apr 05, 2019 1.319 1.389 1.319 1.345 454,939 +0.03(+2.00%)
Apr 04, 2019 1.292 1.363 1.284 1.319 434,941 +0.04(+2.74%)
Apr 03, 2019 1.292 1.336 1.284 1.284 134,191 +0.00(+0.00%)
Apr 02, 2019 1.328 1.328 1.275 1.284 140,042 -0.04(-3.31%)
Apr 01, 2019 1.310 1.336 1.275 1.328 126,935 +0.04(+3.42%)
Mar 29, 2019 1.336 1.336 1.275 1.284 316,865 -0.05(-3.95%)
Mar 28, 2019 1.336 1.363 1.301 1.336 274,225 +0.02(+1.33%)
Mar 27, 2019 1.284 1.336 1.249 1.319 340,740 +0.04(+3.45%)
Mar 26, 2019 1.240 1.284 1.196 1.275 248,629 +0.05(+4.32%)
Mar 25, 2019 1.231 1.257 1.187 1.222 259,883 -0.01(-0.71%)
Mar 22, 2019 1.310 1.336 1.231 1.231 377,600 -0.10(-7.29%)
Mar 21, 2019 1.336 1.345 1.301 1.328 179,531 -0.01(-0.66%)
Mar 20, 2019 1.319 1.354 1.292 1.336 129,092 +0.03(+2.01%)
Mar 19, 2019 1.380 1.389 1.301 1.310 222,085 -0.05(-3.87%)
Mar 18, 2019 1.372 1.407 1.336 1.363 241,077 +0.01(+0.65%)
Mar 15, 2019 1.345 1.363 1.328 1.354 652,952 +0.03(+1.99%)
Mar 14, 2019 1.310 1.336 1.290 1.328 247,530 +0.04(+2.72%)
Mar 13, 2019 1.266 1.301 1.249 1.292 271,165 +0.02(+1.38%)
Mar 12, 2019 1.240 1.292 1.222 1.275 126,091 +0.04(+2.84%)
Mar 11, 2019 1.196 1.266 1.161 1.240 218,397 +0.05(+4.44%)
Mar 08, 2019 1.213 1.231 1.125 1.187 379,306 -0.04(-3.57%)
Mar 07, 2019 1.249 1.257 1.213 1.231 230,739 -0.04(-2.78%)
Mar 06, 2019 1.345 1.354 1.213 1.266 461,907 -0.09(-6.49%)
Mar 05, 2019 1.398 1.407 1.336 1.354 354,311 -0.03(-1.91%)
Mar 04, 2019 1.354 1.407 1.347 1.380 470,030 +0.03(+1.95%)
Mar 01, 2019 1.319 1.363 1.319 1.354 221,783 +0.04(+2.67%)
Feb 28, 2019 1.354 1.363 1.319 1.319 246,676 -0.04(-3.23%)
Feb 27, 2019 1.372 1.380 1.319 1.363 464,520 +0.00(+0.00%)
Feb 26, 2019 1.363 1.385 1.275 1.363 526,346 +0.02(+1.31%)
Feb 25, 2019 1.292 1.363 1.292 1.345 1,014,994 +0.10(+7.75%)
Feb 22, 2019 1.292 1.292 1.213 1.249 486,216 -0.03(-2.07%)
Feb 21, 2019 1.354 1.372 1.255 1.275 619,935 -0.05(-3.97%)
Feb 20, 2019 1.477 1.495 1.319 1.328 922,476 -0.15(-10.12%)
Feb 19, 2019 1.424 1.495 1.424 1.477 770,714 +0.07(+5.00%)
Feb 15, 2019 1.416 1.433 1.398 1.407 342,455 -0.01(-0.62%)
Feb 14, 2019 1.389 1.442 1.389 1.416 216,419 +0.01(+0.62%)
Feb 13, 2019 1.424 1.451 1.380 1.407 223,723 -0.01(-0.62%)
Feb 12, 2019 1.380 1.435 1.377 1.416 317,800 +0.04(+3.20%)
Feb 11, 2019 1.380 1.407 1.354 1.372 243,530 +0.01(+0.64%)
Feb 08, 2019 1.336 1.380 1.319 1.363 401,370 +0.02(+1.31%)
Feb 07, 2019 1.398 1.407 1.328 1.345 307,332 -0.09(-6.14%)
Feb 06, 2019 1.424 1.451 1.372 1.433 214,857 +0.02(+1.24%)
Feb 05, 2019 1.416 1.486 1.398 1.416 587,809 +0.01(+0.62%)
Feb 04, 2019 1.416 1.433 1.389 1.407 475,894 -0.02(-1.23%)
Feb 01, 2019 1.363 1.433 1.336 1.424 430,941 +0.06(+4.52%)
Jan 31, 2019 1.407 1.424 1.354 1.363 675,894 -0.03(-1.90%)
Jan 30, 2019 1.468 1.468 1.301 1.389 2,336,114 -0.05(-3.66%)
Jan 29, 2019 1.547 1.556 1.424 1.442 581,907 -0.09(-5.75%)
Jan 28, 2019 1.635 1.679 1.495 1.530 438,877 -0.13(-7.94%)
Jan 25, 2019 1.688 1.688 1.618 1.662 401,143 -0.04(-2.07%)
Jan 24, 2019 1.609 1.732 1.583 1.697 242,190 +0.06(+3.76%)
Jan 23, 2019 1.653 1.679 1.574 1.635 422,918 -0.02(-1.06%)
Jan 22, 2019 1.750 1.750 1.600 1.653 383,109 -0.10(-5.53%)
Jan 18, 2019 1.767 1.807 1.741 1.750 391,248 -0.01(-0.50%)
Jan 17, 2019 1.688 1.802 1.671 1.758 264,988 +0.06(+3.63%)
Jan 16, 2019 1.732 1.741 1.635 1.697 270,365 -0.03(-1.53%)
Jan 15, 2019 1.715 1.758 1.706 1.723 156,889 +0.01(+0.51%)
Jan 14, 2019 1.750 1.776 1.715 1.715 126,619 -0.06(-3.47%)
Jan 11, 2019 1.741 1.802 1.715 1.776 328,807 +0.02(+1.00%)
Jan 10, 2019 1.829 1.829 1.741 1.758 194,421 -0.07(-3.85%)
Jan 09, 2019 1.846 1.890 1.802 1.829 261,511 -0.01(-0.48%)
Jan 08, 2019 1.846 1.864 1.794 1.838 231,711 +0.01(+0.48%)
Jan 07, 2019 1.802 1.846 1.776 1.829 324,804 +0.04(+1.96%)
Jan 04, 2019 1.794 1.873 1.763 1.794 552,183 +0.06(+3.55%)
Jan 03, 2019 1.679 1.776 1.673 1.732 482,686 +0.02(+1.03%)
Jan 02, 2019 1.530 1.741 1.530 1.715 507,927 +0.15(+9.55%)
Dec 31, 2018 1.539 1.583 1.539 1.565 307,653 +0.04(+2.30%)
Dec 28, 2018 1.556 1.609 1.499 1.530 415,018 -0.04(-2.25%)
Dec 27, 2018 1.530 1.583 1.521 1.565 326,156 -0.01(-0.56%)
Dec 26, 2018 1.477 1.587 1.477 1.574 521,742 +0.06(+4.07%)
Dec 24, 2018 1.530 1.574 1.486 1.512 145,921 -0.02(-1.15%)
Dec 21, 2018 1.504 1.609 1.495 1.530 704,360 +0.03(+1.75%)
Dec 20, 2018 1.556 1.574 1.416 1.504 693,115 +0.02(+1.18%)
Dec 19, 2018 1.556 1.609 1.486 1.486 417,416 -0.06(-3.98%)
Dec 18, 2018 1.530 1.565 1.504 1.547 260,798 +0.03(+1.73%)
Dec 17, 2018 1.539 1.574 1.442 1.521 478,843 -0.01(-0.57%)
Dec 14, 2018 1.635 1.635 1.521 1.530 565,717 -0.12(-7.45%)
Dec 13, 2018 1.750 1.758 1.609 1.653 347,447 -0.07(-4.08%)
Dec 12, 2018 1.750 1.785 1.697 1.723 535,751 +0.00(+0.00%)
Dec 11, 2018 1.732 1.794 1.697 1.723 270,787 +0.03(+1.55%)
Dec 10, 2018 1.679 1.715 1.609 1.697 244,623 +0.03(+1.58%)
Dec 07, 2018 1.653 1.776 1.644 1.671 400,233 +0.02(+1.06%)
Dec 06, 2018 1.706 1.723 1.609 1.653 483,946 -0.07(-4.08%)
Dec 04, 2018 1.855 1.882 1.723 1.723 267,163 -0.15(-7.98%)
Dec 03, 2018 1.794 1.890 1.794 1.873 378,191 +0.12(+7.04%)
Nov 30, 2018 1.794 1.794 1.723 1.750 244,188 -0.04(-1.97%)
Nov 29, 2018 1.820 1.838 1.758 1.785 377,526 -0.04(-2.40%)
Nov 28, 2018 1.864 1.890 1.767 1.829 257,221 -0.04(-1.89%)
Nov 27, 2018 1.741 1.890 1.741 1.864 466,496 +0.13(+7.61%)
Nov 26, 2018 1.785 1.855 1.715 1.732 280,060 -0.02(-1.00%)
Nov 23, 2018 1.723 1.802 1.715 1.750 165,370 +0.05(+3.11%)
Nov 21, 2018 1.697 1.697 1.697 0 +0.03(+1.58%)
Nov 20, 2018 1.785 1.802 1.662 1.671 421,829 -0.14(-7.77%)
Nov 19, 2018 1.908 1.943 1.802 1.811 182,683 -0.10(-5.07%)
Nov 16, 2018 1.908 1.943 1.873 1.908 243,051 -0.04(-1.81%)
Nov 15, 2018 1.890 1.969 1.855 1.943 292,939 +0.06(+3.27%)
Nov 14, 2018 1.961 1.969 1.846 1.882 352,781 -0.05(-2.73%)
Nov 13, 2018 1.969 2.009 1.917 1.934 278,919 -0.05(-2.66%)
Nov 12, 2018 2.128 2.128 1.952 1.987 289,064 -0.10(-4.64%)
Nov 09, 2018 2.181 2.181 2.075 2.084 386,812 -0.09(-4.05%)
Nov 08, 2018 2.189 2.242 2.110 2.172 266,632 -0.01(-0.40%)
Nov 07, 2018 2.242 2.251 2.110 2.181 225,372 -0.04(-1.59%)
Nov 06, 2018 2.207 2.242 2.154 2.216 211,651 +0.02(+0.80%)
Nov 05, 2018 2.216 2.233 2.163 2.198 169,271 -0.03(-1.19%)
Nov 02, 2018 2.251 2.312 2.185 2.224 304,240 -0.02(-0.78%)
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.