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

Safe Bulkers Inc (NY: SB )

5.610 +0.040 (+0.72%)
Official Closing Price Updated: 4:10 PM 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 (%)
Oct 29, 2010 5.730 5.785 5.703 5.751 85,755 -0.02(-0.35%)
Oct 28, 2010 5.785 5.812 5.717 5.771 112,383 -0.01(-0.12%)
Oct 27, 2010 5.764 5.785 5.689 5.778 122,720 +0.07(+1.19%)
Oct 25, 2010 5.717 5.764 5.615 5.710 139,505 -0.01(-0.12%)
Oct 22, 2010 5.662 5.717 5.567 5.717 149,190 +0.12(+2.19%)
Oct 21, 2010 5.649 5.655 5.540 5.594 116,242 -0.03(-0.60%)
Oct 20, 2010 5.526 5.628 5.513 5.628 120,008 +0.12(+2.10%)
Oct 19, 2010 5.547 5.642 5.479 5.513 163,515 -0.10(-1.70%)
Oct 18, 2010 5.581 5.615 5.526 5.608 102,251 +0.06(+1.13%)
Oct 15, 2010 5.594 5.615 5.465 5.545 93,076 +0.01(+0.10%)
Oct 14, 2010 5.601 5.608 5.472 5.540 111,481 -0.05(-0.97%)
Oct 13, 2010 5.547 5.615 5.526 5.594 194,178 +0.05(+0.86%)
Oct 12, 2010 5.547 5.547 5.472 5.547 96,567 -0.01(-0.12%)
Oct 11, 2010 5.574 5.574 5.444 5.553 167,062 +0.01(+0.25%)
Oct 08, 2010 5.540 5.553 5.479 5.540 101,207 +0.00(+0.00%)
Oct 07, 2010 5.547 5.567 5.499 5.540 98,795 -0.01(-0.25%)
Oct 06, 2010 5.547 5.553 5.492 5.553 106,731 +0.01(+0.12%)
Oct 05, 2010 5.513 5.577 5.472 5.547 229,584 +0.09(+1.62%)
Oct 04, 2010 5.438 5.513 5.430 5.458 237,420 +0.04(+0.75%)
Oct 01, 2010 5.417 5.431 5.363 5.417 147,856 +0.03(+0.63%)
Sep 30, 2010 5.390 5.390 5.281 5.383 93,115 +0.03(+0.51%)
Sep 29, 2010 5.370 5.383 5.308 5.356 86,635 -0.01(-0.25%)
Sep 28, 2010 5.376 5.383 5.274 5.370 90,482 +0.02(+0.38%)
Sep 27, 2010 5.281 5.356 5.261 5.349 142,569 +0.05(+0.90%)
Sep 24, 2010 5.261 5.308 5.172 5.302 71,189 +0.08(+1.47%)
Sep 23, 2010 5.234 5.302 5.206 5.225 147,330 -0.09(-1.71%)
Sep 22, 2010 5.322 5.390 5.302 5.315 74,396 -0.01(-0.26%)
Sep 21, 2010 5.322 5.390 5.288 5.329 131,528 -0.01(-0.13%)
Sep 20, 2010 5.363 5.404 5.329 5.336 201,369 -0.01(-0.25%)
Sep 17, 2010 5.349 5.376 5.281 5.349 299,561 +0.05(+1.03%)
Sep 15, 2010 5.165 5.295 5.155 5.295 135,018 +0.10(+1.97%)
Sep 14, 2010 5.240 5.247 5.152 5.193 90,381 -0.05(-1.04%)
Sep 13, 2010 5.193 5.268 5.172 5.247 105,373 +0.09(+1.71%)
Sep 10, 2010 5.240 5.240 5.050 5.159 103,223 -0.05(-0.92%)
Sep 09, 2010 5.315 5.315 5.172 5.206 119,899 +0.03(+0.66%)
Sep 08, 2010 5.131 5.281 5.121 5.172 122,360 +0.07(+1.47%)
Sep 07, 2010 5.131 5.220 5.091 5.097 196,624 -0.03(-0.66%)
Sep 03, 2010 5.240 5.308 5.125 5.131 130,142 -0.07(-1.44%)
Sep 02, 2010 5.193 5.240 5.043 5.206 234,048 -0.04(-0.78%)
Sep 01, 2010 5.097 5.254 5.091 5.247 128,157 +0.18(+3.63%)
Aug 31, 2010 5.179 5.254 4.982 5.063 159,021 -0.12(-2.36%)
Aug 30, 2010 5.199 5.322 5.186 5.186 126,883 -0.05(-1.04%)
Aug 27, 2010 5.240 5.274 5.138 5.240 119,373 +0.13(+2.53%)
Aug 26, 2010 5.240 5.308 5.097 5.111 97,382 -0.15(-2.85%)
Aug 25, 2010 4.975 5.274 4.866 5.261 413,065 +0.21(+4.18%)
Aug 24, 2010 5.050 5.097 4.934 5.050 148,214 -0.12(-2.24%)
Aug 23, 2010 5.152 5.315 5.131 5.165 295,848 +0.08(+1.61%)
Aug 20, 2010 5.077 5.104 5.029 5.084 72,547 -0.04(-0.80%)
Aug 19, 2010 5.152 5.257 5.078 5.125 105,496 -0.05(-1.05%)
Aug 18, 2010 5.329 5.329 5.111 5.179 158,954 -0.11(-2.06%)
Aug 17, 2010 5.134 5.335 5.061 5.288 274,368 +0.19(+3.80%)
Aug 16, 2010 5.008 5.106 4.974 5.094 150,380 +0.07(+1.46%)
Aug 13, 2010 5.021 5.108 5.021 5.021 74,659 -0.03(-0.66%)
Aug 12, 2010 5.008 5.101 4.927 5.054 185,369 +0.03(+0.66%)
Aug 11, 2010 5.114 5.114 5.008 5.021 223,743 -0.13(-2.59%)
Aug 10, 2010 5.288 5.335 5.068 5.154 323,458 -0.14(-2.65%)
Aug 09, 2010 5.215 5.301 5.215 5.295 137,672 +0.05(+0.89%)
Aug 06, 2010 5.248 5.295 5.168 5.248 156,409 +0.01(+0.13%)
Aug 05, 2010 5.181 5.268 5.154 5.241 204,015 +0.05(+1.03%)
Aug 04, 2010 5.181 5.215 5.148 5.188 131,614 +0.01(+0.13%)
Aug 03, 2010 5.241 5.301 5.074 5.181 247,187 -0.06(-1.15%)
Aug 02, 2010 5.261 5.268 5.221 5.241 206,768 +0.01(+0.13%)
Jul 30, 2010 5.235 5.241 5.054 5.235 159,425 +0.14(+2.75%)
Jul 29, 2010 5.034 5.174 5.034 5.094 300,845 +0.08(+1.60%)
Jul 28, 2010 4.974 5.114 4.841 5.014 247,852 +0.01(+0.13%)
Jul 27, 2010 5.121 5.134 4.981 5.008 137,113 -0.06(-1.19%)
Jul 26, 2010 4.814 5.081 4.814 5.068 148,252 +0.23(+4.83%)
Jul 23, 2010 4.807 4.901 4.795 4.834 128,793 +0.01(+0.28%)
Jul 22, 2010 4.814 4.907 4.801 4.821 198,789 +0.04(+0.84%)
Jul 21, 2010 4.794 4.854 4.740 4.781 94,386 -0.02(-0.42%)
Jul 20, 2010 4.674 4.827 4.654 4.801 128,939 +0.09(+1.84%)
Jul 19, 2010 4.807 4.834 4.674 4.714 227,654 -0.20(-4.08%)
Jul 16, 2010 4.914 5.008 4.874 4.914 139,192 -0.09(-1.74%)
Jul 15, 2010 5.008 5.041 4.947 5.001 88,572 -0.06(-1.19%)
Jul 14, 2010 4.967 5.081 4.967 5.061 119,025 -0.01(-0.13%)
Jul 13, 2010 4.961 5.068 4.942 5.068 97,257 +0.11(+2.15%)
Jul 12, 2010 5.054 5.054 4.921 4.961 72,958 -0.09(-1.72%)
Jul 09, 2010 5.048 5.048 4.841 5.048 109,257 +0.12(+2.44%)
Jul 08, 2010 4.781 4.954 4.740 4.927 121,655 +0.17(+3.65%)
Jul 07, 2010 4.560 4.754 4.547 4.754 85,477 +0.17(+3.79%)
Jul 06, 2010 4.700 4.847 4.540 4.580 140,528 +0.04(+0.88%)
Jul 02, 2010 4.540 4.660 4.507 4.540 73,651 +0.01(+0.15%)
Jul 01, 2010 4.680 4.706 4.447 4.533 236,002 -0.16(-3.41%)
Jun 30, 2010 4.767 4.854 4.674 4.694 137,987 -0.03(-0.57%)
Jun 29, 2010 4.881 4.894 4.687 4.720 139,279 -0.19(-3.94%)
Jun 25, 2010 4.914 5.048 4.740 4.914 244,654 +0.17(+3.66%)
Jun 24, 2010 4.774 4.867 4.707 4.740 235,358 -0.07(-1.53%)
Jun 23, 2010 4.754 4.947 4.694 4.814 804,101 +0.05(+0.98%)
Jun 22, 2010 4.941 5.041 4.740 4.767 190,716 -0.15(-2.99%)
Jun 21, 2010 5.008 5.061 4.874 4.914 123,803 -0.03(-0.67%)
Jun 18, 2010 4.947 4.947 4.827 4.947 84,213 +0.07(+1.37%)
Jun 17, 2010 4.934 4.981 4.827 4.881 137,163 -0.08(-1.62%)
Jun 16, 2010 5.021 5.050 4.941 4.961 128,491 -0.09(-1.72%)
Jun 15, 2010 5.001 5.048 4.847 5.048 264,050 +0.15(+3.00%)
Jun 14, 2010 4.874 5.041 4.874 4.901 272,291 +0.07(+1.38%)
Jun 11, 2010 4.754 4.894 4.754 4.834 173,613 +0.04(+0.84%)
Jun 10, 2010 4.547 4.841 4.547 4.794 292,602 +0.35(+7.81%)
Jun 09, 2010 4.594 4.674 4.413 4.447 207,124 -0.11(-2.35%)
Jun 08, 2010 4.520 4.600 4.340 4.554 221,865 +0.05(+1.04%)
Jun 07, 2010 4.754 4.767 4.507 4.507 214,914 -0.17(-3.57%)
Jun 04, 2010 4.674 4.934 4.627 4.674 219,068 -0.36(-7.16%)
Jun 03, 2010 4.887 5.041 4.847 5.034 152,139 +0.13(+2.59%)
Jun 02, 2010 4.781 4.907 4.740 4.907 245,691 +0.21(+4.40%)
Jun 01, 2010 4.974 5.041 4.680 4.700 175,990 -0.27(-5.50%)
May 28, 2010 4.974 5.094 4.914 4.974 127,892 -0.07(-1.32%)
May 27, 2010 4.854 5.054 4.801 5.041 255,787 +0.29(+6.19%)
May 26, 2010 4.747 4.840 4.687 4.747 245,827 +0.03(+0.57%)
May 25, 2010 4.560 4.727 4.407 4.720 426,176 +0.08(+1.73%)
May 24, 2010 4.821 4.847 4.607 4.640 134,107 -0.15(-3.20%)
May 21, 2010 4.574 4.841 4.507 4.794 275,722 +0.15(+3.31%)
May 20, 2010 4.674 4.740 4.614 4.640 374 -0.35(-6.96%)
May 19, 2010 5.061 5.194 4.881 4.987 374,937 -0.15(-2.99%)
May 18, 2010 5.272 5.272 5.135 5.141 626,379 -0.05(-1.01%)
May 17, 2010 5.167 5.272 5.115 5.193 621,742 +0.05(+1.02%)
May 14, 2010 5.141 5.252 5.049 5.141 408,571 -0.03(-0.63%)
May 13, 2010 5.148 5.239 5.121 5.174 268,983 +0.03(+0.64%)
May 12, 2010 4.977 5.174 4.977 5.141 275,506 +0.20(+3.97%)
May 11, 2010 4.958 5.017 4.892 4.945 452,409 -0.16(-3.08%)
May 10, 2010 5.036 5.115 5.023 5.102 280,009 +0.35(+7.45%)
May 07, 2010 4.814 5.004 4.656 4.748 448,626 +0.04(+0.83%)
May 06, 2010 5.004 5.121 4.421 4.709 652,399 -0.31(-6.26%)
May 05, 2010 5.115 5.148 4.977 5.023 481,358 -0.22(-4.12%)
May 04, 2010 5.370 5.403 5.207 5.239 433,156 -0.17(-3.15%)
May 03, 2010 5.292 5.436 5.207 5.410 367,781 +0.20(+3.77%)
Apr 30, 2010 5.272 5.390 5.213 5.213 334,215 -0.06(-1.12%)
Apr 29, 2010 5.292 5.318 5.200 5.272 226,052 +0.07(+1.39%)
Apr 28, 2010 5.239 5.282 5.141 5.200 563,958 -0.03(-0.63%)
Apr 27, 2010 5.344 5.370 5.207 5.233 435,554 -0.10(-1.84%)
Apr 26, 2010 5.344 5.377 5.272 5.331 445,253 +0.07(+1.24%)
Apr 23, 2010 5.344 5.357 5.233 5.266 517,682 -0.05(-0.86%)
Apr 22, 2010 5.331 5.370 5.272 5.311 175,345 -0.01(-0.25%)
Apr 21, 2010 5.410 5.429 5.305 5.324 209,389 -0.06(-1.10%)
Apr 20, 2010 5.324 5.429 5.292 5.383 330,556 +0.12(+2.37%)
Apr 19, 2010 5.285 5.292 5.141 5.259 820,454 +0.01(+0.12%)
Apr 16, 2010 5.383 5.403 5.121 5.252 377,248 -0.08(-1.47%)
Apr 15, 2010 5.266 5.462 5.266 5.331 336,240 +0.08(+1.50%)
Apr 14, 2010 5.351 5.429 5.239 5.252 591,753 -0.08(-1.47%)
Apr 13, 2010 5.141 5.396 5.072 5.331 866,325 +0.20(+3.96%)
Apr 12, 2010 5.049 5.187 5.049 5.128 691,673 +0.10(+2.09%)
Apr 09, 2010 5.115 5.141 4.938 5.023 715,177 +0.00(+0.00%)
Apr 08, 2010 5.239 5.305 4.971 5.023 900,136 -0.24(-4.48%)
Apr 07, 2010 5.364 5.469 5.233 5.259 892,130 -0.03(-0.50%)
Apr 06, 2010 5.207 5.338 5.148 5.285 651,541 +0.11(+2.15%)
Apr 05, 2010 5.161 5.226 5.089 5.174 741,190 +0.04(+0.77%)
Apr 01, 2010 5.193 5.135 5.135 5.135 731,852 +0.01(+0.26%)
Mar 31, 2010 5.180 5.207 5.076 5.121 824,462 -0.04(-0.76%)
Mar 30, 2010 4.925 5.233 4.925 5.161 1,693,612 +0.24(+4.93%)
Mar 29, 2010 4.722 4.971 4.683 4.918 909,265 +0.27(+5.77%)
Mar 26, 2010 4.709 4.794 4.617 4.650 678,983 -0.04(-0.84%)
Mar 25, 2010 4.814 4.853 4.656 4.689 900,638 -0.06(-1.24%)
Mar 24, 2010 4.768 4.886 4.715 4.748 1,458,824 -0.07(-1.36%)
Mar 23, 2010 4.676 4.879 4.630 4.814 2,340,364 +0.14(+3.09%)
Mar 22, 2010 4.512 4.670 4.453 4.670 2,213,483 +0.10(+2.30%)
Mar 19, 2010 4.480 4.584 4.375 4.565 9,698,445 -0.26(-5.30%)
Mar 18, 2010 5.108 5.121 4.820 4.820 923,791 -0.34(-6.67%)
Mar 17, 2010 5.285 5.298 5.141 5.165 242,667 -0.08(-1.55%)
Mar 16, 2010 5.442 5.521 5.207 5.246 376,288 -0.15(-2.79%)
Mar 15, 2010 5.357 5.455 5.331 5.396 335,691 -0.28(-4.96%)
Mar 12, 2010 5.776 5.796 5.665 5.678 65,188 -0.07(-1.14%)
Mar 11, 2010 5.822 5.822 5.730 5.744 40,634 -0.05(-0.90%)
Mar 10, 2010 5.658 5.796 5.658 5.796 81,569 +0.18(+3.15%)
Mar 09, 2010 5.645 5.717 5.619 5.619 59,517 +0.00(+0.00%)
Mar 08, 2010 5.501 5.750 5.344 5.619 133,159 +0.14(+2.63%)
Mar 05, 2010 5.436 5.554 5.429 5.475 81,236 +0.07(+1.33%)
Mar 04, 2010 5.279 5.436 5.279 5.403 55,924 +0.10(+1.98%)
Mar 03, 2010 5.187 5.300 5.121 5.298 89,572 +0.16(+3.06%)
Mar 02, 2010 5.193 5.213 5.115 5.141 86,854 -0.07(-1.26%)
Mar 01, 2010 5.331 5.331 5.180 5.207 86,970 -0.03(-0.50%)
Feb 26, 2010 5.239 5.324 5.174 5.233 82,681 -0.03(-0.62%)
Feb 25, 2010 5.174 5.324 5.174 5.266 60,924 +0.10(+2.03%)
Feb 24, 2010 5.233 5.252 5.121 5.161 158,393 -0.09(-1.62%)
Feb 23, 2010 5.311 5.351 5.233 5.246 36,748 -0.10(-1.84%)
Feb 22, 2010 5.370 5.403 5.331 5.344 60,572 +0.01(+0.12%)
Feb 19, 2010 5.324 5.370 5.239 5.338 49,382 +0.04(+0.74%)
Feb 18, 2010 5.318 5.390 5.220 5.298 60,334 -0.07(-1.22%)
Feb 17, 2010 5.259 5.370 5.220 5.364 120,388 +0.13(+2.50%)
Feb 16, 2010 5.271 5.303 5.143 5.233 119,795 -0.01(-0.12%)
Feb 12, 2010 5.130 5.239 5.239 5.239 52,889 -0.02(-0.37%)
Feb 11, 2010 5.258 5.393 5.123 5.258 100,414 -0.01(-0.12%)
Feb 10, 2010 5.368 5.368 5.085 5.265 83,592 -0.02(-0.36%)
Feb 09, 2010 5.400 5.400 5.213 5.284 28,630 -0.01(-0.24%)
Feb 08, 2010 5.188 5.361 5.188 5.297 64,256 +0.04(+0.86%)
Feb 05, 2010 5.085 5.258 4.892 5.252 94,792 +0.17(+3.42%)
Feb 04, 2010 5.181 5.271 4.982 5.078 104,639 -0.19(-3.66%)
Feb 03, 2010 5.516 5.516 5.271 5.271 59,538 -0.22(-3.98%)
Feb 02, 2010 5.361 5.490 5.181 5.490 78,143 +0.17(+3.26%)
Feb 01, 2010 5.091 5.361 5.091 5.316 34,971 +0.23(+4.55%)
Jan 29, 2010 5.239 5.258 5.040 5.085 67,868 -0.06(-1.25%)
Jan 28, 2010 5.297 5.297 5.046 5.149 45,396 -0.08(-1.50%)
Jan 27, 2010 5.413 5.432 4.988 5.228 164,840 -0.15(-2.84%)
Jan 26, 2010 5.387 5.432 5.368 5.381 39,964 +0.01(+0.12%)
Jan 25, 2010 5.303 5.374 5.207 5.374 80,624 +0.10(+1.83%)
Jan 22, 2010 5.393 5.406 5.213 5.278 88,089 -0.14(-2.61%)
Jan 21, 2010 5.586 5.753 5.323 5.419 141,852 -0.15(-2.66%)
Jan 20, 2010 5.618 5.625 5.464 5.567 84,367 -0.06(-1.03%)
Jan 19, 2010 5.721 5.734 5.593 5.625 78,158 -0.06(-1.13%)
Jan 15, 2010 5.741 5.689 5.689 5.689 32,356 -0.04(-0.78%)
Jan 14, 2010 5.741 5.753 5.711 5.734 35,473 -0.01(-0.11%)
Jan 13, 2010 5.779 5.792 5.599 5.741 104,046 -0.04(-0.67%)
Jan 12, 2010 5.786 5.850 5.721 5.779 40,540 -0.08(-1.32%)
Jan 11, 2010 5.721 5.901 5.689 5.856 121,875 +0.16(+2.82%)
Jan 08, 2010 5.638 5.696 5.509 5.696 139,044 +0.08(+1.37%)
Jan 07, 2010 5.760 5.779 5.528 5.618 99,216 -0.12(-2.13%)
Jan 06, 2010 5.773 5.863 5.702 5.741 84,323 -0.03(-0.45%)
Jan 05, 2010 5.708 5.818 5.555 5.766 176,809 +0.01(+0.22%)
Jan 04, 2010 5.753 5.786 5.638 5.753 66,669 +0.12(+2.17%)
Dec 31, 2009 5.631 5.631 5.631 5.631 59,578 +0.00(+0.00%)
Dec 30, 2009 5.586 5.657 5.528 5.631 75,242 -0.01(-0.11%)
Dec 29, 2009 5.631 5.703 5.567 5.638 44,044 +0.01(+0.23%)
Dec 28, 2009 5.657 5.708 5.599 5.625 90,356 +0.03(+0.57%)
Dec 24, 2009 5.567 5.611 5.483 5.593 52,180 +0.16(+2.96%)
Dec 23, 2009 5.451 5.516 5.336 5.432 148,927 +0.03(+0.60%)
Dec 22, 2009 5.387 5.432 5.271 5.400 81,369 +0.08(+1.57%)
Dec 21, 2009 5.291 5.438 5.239 5.316 158,826 +0.01(+0.24%)
Dec 18, 2009 5.303 5.438 5.207 5.303 90,821 +0.04(+0.86%)
Dec 17, 2009 5.194 5.393 5.168 5.258 152,198 +0.01(+0.25%)
Dec 16, 2009 5.464 5.522 5.239 5.246 152,528 -0.17(-3.20%)
Dec 15, 2009 5.310 5.438 5.297 5.419 63,082 +0.08(+1.44%)
Dec 14, 2009 5.400 5.418 5.284 5.342 87,694 -0.12(-2.12%)
Dec 11, 2009 5.445 5.522 5.310 5.458 58,152 +0.02(+0.35%)
Dec 10, 2009 5.548 5.549 5.361 5.438 32,698 -0.11(-1.97%)
Dec 09, 2009 5.541 5.548 5.400 5.548 59,232 -0.01(-0.23%)
Dec 08, 2009 5.773 5.773 5.516 5.561 49,217 -0.19(-3.35%)
Dec 07, 2009 5.837 5.843 5.708 5.753 45,343 -0.01(-0.11%)
Dec 04, 2009 5.946 5.946 5.593 5.760 83,435 -0.04(-0.78%)
Dec 03, 2009 5.689 5.818 5.689 5.805 100,758 +0.08(+1.46%)
Dec 02, 2009 5.721 5.721 5.612 5.721 85,994 +0.00(+0.00%)
Dec 01, 2009 5.580 5.721 5.464 5.721 111,963 +0.25(+4.58%)
Nov 30, 2009 5.464 5.548 5.393 5.471 94,335 -0.01(-0.12%)
Nov 27, 2009 5.528 5.593 5.374 5.477 77,213 -0.26(-4.48%)
Nov 25, 2009 5.715 5.843 5.657 5.734 80,454 -0.01(-0.11%)
Nov 24, 2009 5.657 5.741 5.528 5.741 117,154 -0.06(-1.11%)
Nov 23, 2009 5.985 6.197 5.721 5.805 152,366 -0.12(-2.06%)
Nov 20, 2009 5.908 5.946 5.728 5.927 105,184 +0.11(+1.88%)
Nov 19, 2009 6.023 6.036 5.438 5.818 459,656 -0.22(-3.72%)
Nov 18, 2009 5.831 6.101 5.728 6.043 211,316 +0.22(+3.75%)
Nov 17, 2009 5.927 6.004 5.651 5.824 171,428 -0.06(-1.09%)
Nov 16, 2009 5.670 5.978 5.606 5.888 295,765 +0.37(+6.76%)
Nov 13, 2009 5.374 5.522 5.368 5.516 93,542 +0.08(+1.42%)
Nov 12, 2009 5.509 5.612 5.336 5.438 188,857 -0.05(-0.94%)
Nov 11, 2009 5.291 5.496 5.291 5.490 274,333 +0.27(+5.17%)
Nov 10, 2009 4.808 5.233 4.808 5.220 230,181 +0.42(+8.85%)
Nov 09, 2009 4.564 4.860 4.564 4.796 197,130 +0.26(+5.67%)
Nov 06, 2009 4.545 4.636 4.513 4.538 149,067 +0.00(+0.00%)
Nov 05, 2009 4.500 4.538 4.468 4.538 157,532 +0.09(+2.02%)
Nov 04, 2009 4.603 4.603 4.211 4.448 351,574 -0.12(-2.67%)
Nov 03, 2009 4.365 4.571 4.313 4.571 119,744 +0.11(+2.45%)
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.