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

Safe Bulkers Inc (NY: SB )

5.595 +0.025 (+0.45%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Dec 29, 2017 2.839 2.839 2.839 0 +0.04(+1.57%)
Dec 28, 2017 2.830 2.839 2.778 2.795 322,660 -0.02(-0.63%)
Dec 27, 2017 2.769 2.901 2.725 2.813 267,703 +0.03(+0.95%)
Dec 26, 2017 2.830 2.857 2.760 2.786 259,376 -0.04(-1.25%)
Dec 22, 2017 2.857 2.874 2.808 2.821 201,195 -0.04(-1.23%)
Dec 21, 2017 2.813 2.905 2.804 2.857 293,214 +0.04(+1.56%)
Dec 20, 2017 2.883 2.945 2.804 2.813 383,614 -0.10(-3.32%)
Dec 19, 2017 2.901 2.993 2.874 2.909 463,999 +0.02(+0.61%)
Dec 18, 2017 2.813 2.997 2.813 2.892 634,694 +0.08(+2.81%)
Dec 15, 2017 2.769 2.892 2.769 2.813 701,316 +0.04(+1.59%)
Dec 14, 2017 2.760 2.892 2.725 2.769 348,020 -0.01(-0.32%)
Dec 13, 2017 2.901 2.909 2.742 2.778 796,697 -0.14(-4.82%)
Dec 12, 2017 2.953 3.076 2.901 2.918 472,099 -0.05(-1.78%)
Dec 11, 2017 2.769 2.988 2.751 2.971 615,826 +0.20(+7.30%)
Dec 08, 2017 2.716 2.800 2.707 2.769 290,364 +0.00(+0.00%)
Dec 07, 2017 2.663 2.791 2.603 258,399 +0.00(+0.00%)
Dec 06, 2017 2.725 2.742 2.637 2.663 388,396 -0.05(-1.94%)
Dec 05, 2017 2.857 2.918 2.690 2.716 642,523 -0.21(-7.21%)
Dec 04, 2017 2.839 2.988 2.795 2.927 451,196 +0.07(+2.46%)
Dec 01, 2017 2.821 2.874 2.751 2.857 511,638 +0.07(+2.52%)
Nov 30, 2017 2.734 2.786 2.707 2.786 313,106 +0.11(+3.93%)
Nov 29, 2017 2.725 2.778 2.663 2.681 247,060 -0.04(-1.61%)
Nov 28, 2017 2.725 2.773 2.654 2.725 300,300 +0.01(+0.32%)
Nov 27, 2017 2.813 2.839 2.707 2.716 368,137 -0.10(-3.44%)
Nov 24, 2017 2.830 2.830 2.779 2.813 239,733 +0.01(+0.31%)
Nov 22, 2017 2.795 2.839 2.769 2.804 288,152 +0.03(+0.95%)
Nov 21, 2017 2.901 2.962 2.756 2.778 609,557 -0.10(-3.36%)
Nov 20, 2017 2.804 2.953 2.769 2.874 386,311 +0.01(+0.31%)
Nov 17, 2017 2.637 2.892 2.628 2.865 725,596 +0.23(+8.67%)
Nov 16, 2017 2.698 2.698 2.593 2.637 602,486 -0.05(-1.96%)
Nov 15, 2017 2.681 2.813 2.619 2.690 581,843 -0.09(-3.16%)
Nov 14, 2017 3.032 3.032 2.698 2.778 861,374 -0.25(-8.41%)
Nov 13, 2017 2.997 3.068 2.883 3.032 475,121 +0.01(+0.29%)
Nov 10, 2017 3.041 3.085 2.971 3.024 523,967 -0.04(-1.15%)
Nov 09, 2017 3.024 3.059 2.945 3.059 1,286,723 -0.03(-0.85%)
Nov 08, 2017 3.155 3.155 3.006 3.085 441,303 -0.06(-1.96%)
Nov 07, 2017 3.173 3.279 3.094 3.147 817,174 -0.01(-0.28%)
Nov 06, 2017 3.050 3.331 3.050 3.155 2,229,327 +0.11(+3.76%)
Nov 03, 2017 3.006 3.094 2.962 3.041 639,026 +0.04(+1.17%)
Nov 02, 2017 2.997 3.050 2.953 3.006 452,353 +0.02(+0.59%)
Nov 01, 2017 3.147 3.164 2.918 2.988 764,963 -0.13(-4.23%)
Oct 31, 2017 3.006 3.138 2.938 3.120 662,113 +0.12(+4.11%)
Oct 30, 2017 3.032 3.085 2.936 2.997 729,644 -0.04(-1.16%)
Oct 27, 2017 2.892 3.032 2.874 3.032 614,846 +0.14(+4.86%)
Oct 26, 2017 2.857 2.918 2.830 2.892 326,716 +0.04(+1.54%)
Oct 25, 2017 2.804 2.892 2.760 2.848 521,151 -0.04(-1.22%)
Oct 24, 2017 2.909 2.971 2.874 2.883 505,377 -0.03(-0.91%)
Oct 23, 2017 2.857 2.938 2.857 2.909 430,888 +0.02(+0.61%)
Oct 20, 2017 2.857 2.953 2.821 2.892 607,587 +0.04(+1.54%)
Oct 19, 2017 2.707 2.861 2.672 2.848 513,369 +0.11(+3.85%)
Oct 18, 2017 2.751 2.778 2.654 2.742 270,226 -0.01(-0.32%)
Oct 17, 2017 2.909 2.918 2.725 2.751 500,314 -0.10(-3.40%)
Oct 16, 2017 2.795 2.883 2.760 2.848 566,549 +0.08(+2.86%)
Oct 13, 2017 2.654 2.786 2.619 2.769 537,595 +0.13(+5.00%)
Oct 12, 2017 2.584 2.654 2.531 2.637 585,312 +0.11(+4.53%)
Oct 11, 2017 2.602 2.672 2.509 2.523 343,296 -0.09(-3.37%)
Oct 10, 2017 2.575 2.698 2.549 2.611 421,229 +0.08(+3.13%)
Oct 09, 2017 2.628 2.646 2.479 2.531 475,715 -0.09(-3.36%)
Oct 06, 2017 2.725 2.760 2.606 2.619 419,164 -0.08(-2.93%)
Oct 05, 2017 2.663 2.725 2.619 2.698 445,435 +0.10(+3.72%)
Oct 04, 2017 2.654 2.725 2.553 2.602 574,162 -0.04(-1.33%)
Oct 03, 2017 2.514 2.637 2.496 2.637 470,896 +0.12(+4.90%)
Oct 02, 2017 2.373 2.567 2.347 2.514 453,688 +0.11(+4.38%)
Sep 29, 2017 2.514 2.514 2.382 2.408 688,547 -0.12(-4.86%)
Sep 28, 2017 2.654 2.672 2.505 2.531 565,891 -0.16(-5.88%)
Sep 27, 2017 2.619 2.734 2.602 2.690 571,707 +0.11(+4.44%)
Sep 26, 2017 2.505 2.611 2.466 2.575 491,953 +0.07(+2.81%)
Sep 25, 2017 2.637 2.654 2.487 2.505 736,161 -0.15(-5.63%)
Sep 22, 2017 2.681 2.707 2.593 2.654 857,922 +0.00(+0.00%)
Sep 21, 2017 2.707 2.786 2.637 2.654 371,472 -0.06(-2.27%)
Sep 20, 2017 2.663 2.830 2.650 2.716 1,605,236 +0.05(+1.98%)
Sep 19, 2017 2.725 2.751 2.637 2.663 1,217,230 -0.10(-3.50%)
Sep 18, 2017 2.945 2.975 2.738 2.760 704,951 -0.19(-6.55%)
Sep 15, 2017 2.953 2.962 2.821 2.953 671,921 -0.02(-0.59%)
Sep 14, 2017 2.865 2.980 2.795 2.971 802,511 +0.11(+3.68%)
Sep 13, 2017 3.059 3.061 2.778 2.865 951,455 -0.22(-7.12%)
Sep 12, 2017 3.120 3.129 3.022 3.085 669,527 -0.05(-1.68%)
Sep 11, 2017 3.094 3.155 3.024 3.138 907,006 +0.12(+4.08%)
Sep 08, 2017 3.024 3.032 2.892 3.015 583,260 +0.02(+0.59%)
Sep 07, 2017 3.015 3.103 2.936 2.997 724,314 +0.02(+0.59%)
Sep 06, 2017 3.032 3.072 2.844 2.980 786,437 +0.09(+3.04%)
Sep 05, 2017 3.076 3.208 2.869 2.892 1,590,553 -0.18(-6.00%)
Sep 01, 2017 2.839 3.085 2.786 3.076 751,282 +0.23(+8.02%)
Aug 31, 2017 2.778 2.874 2.742 2.848 537,681 +0.15(+5.54%)
Aug 30, 2017 2.839 2.848 2.690 2.698 563,122 -0.15(-5.25%)
Aug 29, 2017 2.795 2.874 2.760 2.848 528,462 +0.01(+0.31%)
Aug 28, 2017 2.769 2.870 2.760 2.839 656,650 -0.02(-0.62%)
Aug 25, 2017 2.593 2.936 2.584 2.857 1,584,027 +0.31(+12.07%)
Aug 24, 2017 2.540 2.584 2.479 2.549 501,364 +0.02(+0.69%)
Aug 23, 2017 2.479 2.558 2.426 2.531 572,745 +0.03(+1.05%)
Aug 22, 2017 2.470 2.540 2.426 2.505 588,282 +0.07(+2.89%)
Aug 21, 2017 2.549 2.567 2.391 2.435 448,010 -0.05(-2.12%)
Aug 18, 2017 2.400 2.530 2.391 2.487 449,390 +0.07(+2.91%)
Aug 17, 2017 2.575 2.619 2.400 2.417 760,796 -0.17(-6.46%)
Aug 16, 2017 2.523 2.602 2.505 2.584 692,912 +0.08(+3.16%)
Aug 15, 2017 2.602 2.602 2.496 2.505 543,030 -0.03(-1.04%)
Aug 14, 2017 2.329 2.628 2.303 2.531 1,178,810 +0.25(+11.20%)
Aug 11, 2017 2.295 2.364 2.241 2.277 391,048 +0.04(+1.97%)
Aug 10, 2017 2.294 2.400 2.197 2.233 927,160 -0.06(-2.68%)
Aug 09, 2017 2.294 2.312 2.233 2.294 206,999 +0.00(+0.00%)
Aug 08, 2017 2.303 2.356 2.259 2.294 293,251 -0.01(-0.38%)
Aug 07, 2017 2.303 2.364 2.294 2.303 195,542 +0.00(+0.00%)
Aug 04, 2017 2.294 2.356 2.285 2.303 249,375 +0.02(+0.77%)
Aug 03, 2017 2.294 2.356 2.241 2.285 234,203 -0.03(-1.14%)
Aug 02, 2017 2.338 2.391 2.162 2.312 856,112 -0.02(-0.75%)
Aug 01, 2017 2.259 2.373 2.250 2.329 485,395 +0.06(+2.71%)
Jul 31, 2017 2.136 2.338 2.092 2.268 830,863 +0.13(+6.17%)
Jul 28, 2017 2.074 2.215 2.073 2.136 222,039 +0.02(+0.83%)
Jul 27, 2017 2.241 2.259 1.986 2.118 837,554 -0.14(-6.23%)
Jul 26, 2017 2.320 2.320 2.197 2.259 311,878 -0.05(-2.28%)
Jul 25, 2017 2.189 2.347 2.189 2.312 453,523 +0.12(+5.62%)
Jul 24, 2017 2.189 2.215 2.149 2.189 418,684 -0.02(-0.80%)
Jul 21, 2017 2.197 2.268 2.145 2.206 461,748 +0.03(+1.21%)
Jul 20, 2017 2.382 2.382 2.153 2.180 826,848 -0.19(-8.15%)
Jul 19, 2017 2.338 2.400 2.285 2.373 405,429 +0.05(+2.27%)
Jul 18, 2017 2.400 2.408 2.277 2.320 819,409 -0.08(-3.30%)
Jul 17, 2017 2.347 2.417 2.347 2.400 535,385 +0.03(+1.11%)
Jul 14, 2017 2.391 2.408 2.303 2.373 752,622 +0.00(+0.00%)
Jul 13, 2017 2.268 2.417 2.241 2.373 1,112,124 +0.15(+6.72%)
Jul 12, 2017 2.180 2.241 2.136 2.224 1,115,404 +0.08(+3.69%)
Jul 11, 2017 2.083 2.197 2.066 2.145 625,647 +0.06(+2.95%)
Jul 10, 2017 2.039 2.153 2.029 2.083 344,687 +0.04(+1.72%)
Jul 07, 2017 2.030 2.057 1.978 2.048 345,079 +0.03(+1.30%)
Jul 06, 2017 2.110 2.110 2.013 2.022 455,828 -0.11(-5.35%)
Jul 05, 2017 2.153 2.171 2.048 2.136 665,714 -0.04(-1.62%)
Jul 03, 2017 2.039 2.180 2.022 2.171 641,313 +0.16(+7.86%)
Jun 30, 2017 2.083 2.092 1.978 2.013 590,812 -0.08(-3.78%)
Jun 29, 2017 2.110 2.110 2.022 2.092 449,314 -0.02(-0.83%)
Jun 28, 2017 2.039 2.118 1.978 2.110 664,912 +0.09(+4.35%)
Jun 27, 2017 1.978 2.180 1.970 2.022 897,987 +0.08(+4.07%)
Jun 26, 2017 2.118 2.153 1.925 1.943 746,406 -0.15(-7.14%)
Jun 23, 2017 1.925 2.110 1.907 2.092 5,157,092 +0.16(+8.18%)
Jun 22, 2017 1.951 1.960 1.872 1.934 722,234 +0.03(+1.38%)
Jun 21, 2017 1.925 2.022 1.899 1.907 516,880 -0.03(-1.36%)
Jun 20, 2017 1.951 1.995 1.951 1.934 439,222 -0.04(-1.79%)
Jun 19, 2017 2.048 2.180 1.934 1.969 794,239 -0.08(-3.86%)
Jun 16, 2017 2.030 2.092 2.004 2.048 365,972 +0.04(+2.19%)
Jun 15, 2017 2.013 2.048 1.960 2.004 555,015 -0.06(-2.98%)
Jun 14, 2017 2.022 2.118 1.969 2.066 619,870 -0.03(-1.26%)
Jun 13, 2017 1.978 2.145 1.916 2.092 517,405 +0.13(+6.73%)
Jun 12, 2017 1.995 2.048 1.916 1.960 918,293 -0.06(-3.04%)
Jun 09, 2017 1.828 2.048 1.828 2.022 1,153,216 +0.19(+10.58%)
Jun 08, 2017 1.758 1.837 1.732 1.828 254,359 +0.07(+4.00%)
Jun 07, 2017 1.714 1.802 1.688 1.758 483,878 +0.04(+2.56%)
Jun 06, 2017 1.609 1.758 1.600 1.714 715,249 +0.12(+7.73%)
Jun 05, 2017 1.600 1.670 1.547 1.591 506,339 -0.01(-0.55%)
Jun 02, 2017 1.837 1.858 1.582 1.600 996,369 -0.26(-14.15%)
Jun 01, 2017 1.793 1.890 1.784 1.863 248,831 +0.05(+2.91%)
May 31, 2017 1.828 1.846 1.793 1.811 180,188 -0.02(-0.96%)
May 30, 2017 1.872 1.916 1.811 1.828 319,179 -0.08(-4.15%)
May 26, 2017 1.828 1.925 1.819 1.907 341,609 +0.07(+3.83%)
May 25, 2017 1.890 1.934 1.811 1.837 741,159 -0.04(-1.88%)
May 24, 2017 1.934 1.995 1.872 1.872 580,090 -0.06(-3.18%)
May 23, 2017 1.872 1.960 1.828 1.934 426,735 +0.07(+3.77%)
May 22, 2017 1.881 1.916 1.802 1.863 300,157 -0.01(-0.47%)
May 19, 2017 1.907 1.907 1.803 1.872 574,901 +0.06(+3.40%)
May 18, 2017 1.802 1.899 1.802 1.811 461,703 -0.04(-1.90%)
May 17, 2017 1.881 1.899 1.819 1.846 289,727 -0.04(-1.87%)
May 16, 2017 1.881 1.934 1.863 1.881 288,878 +0.00(+0.00%)
May 15, 2017 1.934 1.934 1.881 1.881 421,076 -0.04(-1.83%)
May 12, 2017 1.960 1.969 1.890 1.916 295,375 -0.05(-2.68%)
May 11, 2017 1.978 1.995 1.934 1.969 320,564 -0.03(-1.32%)
May 10, 2017 1.925 2.039 1.925 1.995 694,232 +0.07(+3.65%)
May 09, 2017 1.881 1.960 1.863 1.925 600,689 +0.04(+2.34%)
May 08, 2017 1.916 1.916 1.819 1.881 326,073 +0.02(+0.94%)
May 05, 2017 1.811 1.890 1.802 1.863 483,300 +0.06(+3.41%)
May 04, 2017 1.907 1.931 1.776 1.802 1,343,170 -0.13(-6.82%)
May 03, 2017 1.969 1.969 1.890 1.934 680,360 -0.08(-3.93%)
May 02, 2017 1.969 2.039 1.899 2.013 487,930 +0.03(+1.33%)
May 01, 2017 1.907 2.066 1.881 1.986 973,146 +0.11(+6.10%)
Apr 28, 2017 1.960 1.960 1.863 1.872 613,499 -0.10(-4.91%)
Apr 27, 2017 1.907 1.978 1.890 1.969 360,509 +0.06(+3.23%)
Apr 26, 2017 1.899 1.978 1.863 1.907 485,241 +0.01(+0.46%)
Apr 25, 2017 1.986 1.986 1.899 1.899 356,359 -0.07(-3.57%)
Apr 24, 2017 1.925 2.013 1.784 1.969 824,011 +0.07(+3.70%)
Apr 21, 2017 1.863 1.978 1.846 1.899 628,385 +0.03(+1.41%)
Apr 20, 2017 1.951 1.960 1.855 1.872 723,415 -0.07(-3.62%)
Apr 19, 2017 1.960 2.022 1.916 1.943 439,507 -0.02(-0.90%)
Apr 18, 2017 1.986 1.986 1.863 1.960 857,699 -0.07(-3.46%)
Apr 17, 2017 2.145 2.145 1.916 2.030 847,991 -0.11(-4.94%)
Apr 13, 2017 2.048 2.224 2.048 2.136 1,142,066 +0.08(+3.85%)
Apr 12, 2017 2.145 2.189 2.039 2.057 641,909 -0.09(-4.10%)
Apr 11, 2017 2.285 2.285 2.101 2.145 860,386 -0.11(-5.06%)
Apr 10, 2017 2.206 2.285 2.127 2.259 1,108,864 +0.05(+2.39%)
Apr 07, 2017 2.197 2.241 2.030 2.206 1,477,858 +0.09(+4.15%)
Apr 06, 2017 1.837 2.140 1.821 2.118 2,509,407 +0.29(+15.87%)
Apr 05, 2017 1.916 1.969 1.819 1.828 1,051,937 -0.08(-4.15%)
Apr 04, 2017 1.890 1.916 1.846 1.907 829,679 +0.03(+1.40%)
Apr 03, 2017 1.943 1.979 1.828 1.881 1,177,610 -0.05(-2.73%)
Mar 31, 2017 1.978 2.057 1.881 1.934 1,409,710 -0.11(-5.17%)
Mar 30, 2017 2.171 2.241 2.013 2.039 2,419,628 -0.06(-2.93%)
Mar 29, 2017 1.951 2.202 1.899 2.101 3,748,017 +0.24(+12.74%)
Mar 28, 2017 1.819 1.978 1.811 1.863 3,863,734 +0.20(+12.17%)
Mar 27, 2017 1.661 1.679 1.582 1.661 508,106 +0.05(+3.28%)
Mar 24, 2017 1.582 1.679 1.556 1.609 1,232,012 +0.05(+3.39%)
Mar 23, 2017 1.424 1.565 1.406 1.556 347,279 +0.12(+8.59%)
Mar 22, 2017 1.424 1.503 1.406 1.433 325,946 +0.01(+0.62%)
Mar 21, 2017 1.644 1.652 1.415 1.424 885,263 -0.21(-12.90%)
Mar 20, 2017 1.661 1.670 1.592 1.635 333,225 -0.04(-2.10%)
Mar 17, 2017 1.538 1.670 1.521 1.670 1,012,689 +0.15(+9.83%)
Mar 16, 2017 1.512 1.565 1.503 1.521 671,031 +0.01(+0.58%)
Mar 15, 2017 1.485 1.547 1.485 1.512 815,486 +0.05(+3.61%)
Mar 14, 2017 1.503 1.521 1.424 1.459 382,654 -0.04(-2.35%)
Mar 13, 2017 1.459 1.547 1.415 1.494 787,540 +0.09(+6.25%)
Mar 10, 2017 1.415 1.415 1.336 1.406 604,353 +0.01(+0.63%)
Mar 09, 2017 1.459 1.459 1.336 1.398 310,112 -0.03(-1.85%)
Mar 08, 2017 1.406 1.450 1.380 1.424 384,994 +0.05(+3.85%)
Mar 07, 2017 1.494 1.494 1.301 1.371 578,454 -0.07(-4.88%)
Mar 06, 2017 1.327 1.481 1.327 1.442 1,432,999 +0.09(+6.49%)
Mar 03, 2017 1.354 1.367 1.327 1.354 349,500 +0.03(+1.99%)
Mar 02, 2017 1.310 1.354 1.275 1.327 1,010,191 +0.01(+0.67%)
Mar 01, 2017 1.274 1.318 1.261 1.318 785,240 +0.08(+6.38%)
Feb 28, 2017 1.231 1.257 1.195 1.239 674,609 +0.03(+2.17%)
Feb 27, 2017 1.187 1.257 1.178 1.213 447,200 +0.04(+2.99%)
Feb 24, 2017 1.248 1.274 1.178 1.178 842,702 -0.03(-2.19%)
Feb 23, 2017 1.231 1.248 1.178 1.204 567,678 +0.02(+1.48%)
Feb 22, 2017 1.213 1.274 1.178 1.187 646,789 +0.00(+0.00%)
Feb 21, 2017 1.169 1.239 1.160 1.187 724,770 +0.04(+3.85%)
Feb 17, 2017 1.143 1.143 1.143 0 +0.04(+4.00%)
Feb 16, 2017 1.178 1.204 1.081 1.099 932,857 -0.06(-5.30%)
Feb 15, 2017 1.213 1.221 1.134 1.160 755,194 -0.04(-3.65%)
Feb 14, 2017 1.213 1.283 1.178 1.204 401,393 +0.01(+0.74%)
Feb 13, 2017 1.283 1.318 1.178 1.195 494,109 -0.08(-6.21%)
Feb 10, 2017 1.283 1.318 1.257 1.274 397,120 +0.01(+0.69%)
Feb 09, 2017 1.327 1.345 1.266 1.266 189,478 -0.04(-3.36%)
Feb 08, 2017 1.248 1.398 1.248 1.310 325,340 +0.05(+4.20%)
Feb 07, 2017 1.301 1.362 1.257 1.257 323,127 -0.04(-2.72%)
Feb 06, 2017 1.318 1.354 1.284 1.292 349,475 -0.03(-2.00%)
Feb 03, 2017 1.292 1.318 1.266 1.318 207,663 +0.04(+2.74%)
Feb 02, 2017 1.310 1.310 1.248 1.283 112,821 -0.04(-2.67%)
Feb 01, 2017 1.318 1.345 1.292 1.318 247,360 +0.00(+0.00%)
Jan 31, 2017 1.248 1.332 1.231 1.318 282,302 +0.01(+0.67%)
Jan 30, 2017 1.274 1.327 1.226 1.310 835,285 +0.05(+4.20%)
Jan 27, 2017 1.345 1.345 1.231 1.257 370,526 -0.01(-0.69%)
Jan 26, 2017 1.354 1.354 1.231 1.266 444,391 -0.06(-4.64%)
Jan 25, 2017 1.362 1.415 1.318 1.327 305,229 -0.05(-3.82%)
Jan 24, 2017 1.389 1.424 1.099 1.380 1,255,586 -0.01(-0.63%)
Jan 23, 2017 1.415 1.529 1.354 1.389 1,320,817 -0.03(-1.86%)
Jan 20, 2017 1.354 1.468 1.318 1.415 2,600,453 +0.06(+4.54%)
Jan 19, 2017 1.222 1.362 1.213 1.354 1,437,085 +0.11(+9.22%)
Jan 18, 2017 1.151 1.248 1.151 1.239 785,280 +0.07(+6.02%)
Jan 17, 2017 1.195 1.204 1.160 1.169 383,614 -0.04(-2.92%)
Jan 13, 2017 1.204 1.204 1.204 0 +0.06(+5.38%)
Jan 12, 2017 1.143 1.143 1.134 1.143 126,488 +0.00(+0.00%)
Jan 11, 2017 1.143 1.143 1.125 1.143 265,639 +0.00(+0.00%)
Jan 10, 2017 1.116 1.143 1.110 1.143 119,914 +0.02(+1.56%)
Jan 09, 2017 1.151 1.160 1.116 1.125 143,902 -0.02(-1.54%)
Jan 06, 2017 1.151 1.160 1.125 1.143 196,358 +0.01(+0.77%)
Jan 05, 2017 1.125 1.160 1.099 1.134 805,447 +0.02(+1.57%)
Jan 04, 2017 1.064 1.116 1.064 1.116 584,381 +0.07(+6.72%)
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.