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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 4:10 PM 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 31, 2020 1.047 1.100 0.9847 1.056 309,187 +0.04(+4.39%)
Mar 30, 2020 0.9581 1.091 0.9581 1.011 337,443 +0.05(+5.56%)
Mar 27, 2020 1.038 1.056 0.9492 0.9581 325,779 -0.12(-11.48%)
Mar 26, 2020 0.9581 1.082 0.9581 1.082 431,588 +0.09(+8.93%)
Mar 25, 2020 1.002 1.038 0.9581 0.9936 293,535 -0.03(-2.61%)
Mar 24, 2020 0.9403 1.020 0.9226 1.020 384,028 +0.10(+10.58%)
Mar 23, 2020 0.8782 0.9492 0.8427 0.9226 233,777 +0.03(+2.97%)
Mar 20, 2020 0.9669 0.9758 0.8960 0.8960 506,254 -0.06(-6.48%)
Mar 19, 2020 0.9137 0.9758 0.8871 0.9581 435,092 +0.08(+9.08%)
Mar 18, 2020 0.9315 1.056 0.8782 0.8783 468,369 -0.12(-11.60%)
Mar 17, 2020 0.7285 1.100 0.7285 0.9936 1,028,859 +0.23(+30.22%)
Mar 16, 2020 0.8782 0.9463 0.6565 0.7630 539,965 -0.17(-18.09%)
Mar 13, 2020 1.047 1.092 0.9226 0.9315 929,429 -0.07(-7.08%)
Mar 12, 2020 0.9758 1.082 0.9581 1.002 479,170 -0.04(-3.42%)
Mar 11, 2020 1.091 1.127 1.038 1.038 271,024 -0.07(-6.40%)
Mar 10, 2020 1.109 1.153 1.073 1.109 328,541 +0.04(+3.31%)
Mar 09, 2020 1.073 1.100 1.065 1.073 376,837 -0.05(-4.72%)
Mar 06, 2020 1.109 1.153 1.109 1.127 261,074 +0.00(+0.00%)
Mar 05, 2020 1.171 1.198 1.127 1.127 164,896 -0.08(-6.62%)
Mar 04, 2020 1.206 1.233 1.171 1.206 267,712 +0.01(+0.74%)
Mar 03, 2020 1.198 1.233 1.198 1.198 252,156 +0.00(+0.00%)
Mar 02, 2020 1.144 1.242 1.118 1.198 409,395 +0.03(+2.27%)
Feb 28, 2020 1.100 1.215 1.065 1.171 515,497 +0.04(+3.94%)
Feb 27, 2020 1.091 1.144 0.9847 1.127 778,489 +0.02(+1.60%)
Feb 26, 2020 1.109 1.144 1.091 1.109 421,578 +0.00(+0.00%)
Feb 25, 2020 1.206 1.206 1.100 1.109 558,720 -0.07(-6.02%)
Feb 24, 2020 1.198 1.224 1.171 1.180 535,806 -0.07(-5.67%)
Feb 21, 2020 1.251 1.269 1.233 1.251 278,434 +0.00(+0.00%)
Feb 20, 2020 1.242 1.260 1.233 1.251 300,477 +0.01(+0.71%)
Feb 19, 2020 1.233 1.269 1.233 1.242 203,014 +0.01(+0.72%)
Feb 18, 2020 1.224 1.260 1.224 1.233 291,244 +0.02(+1.46%)
Feb 14, 2020 1.251 1.260 1.198 1.215 525,192 -0.03(-2.14%)
Feb 13, 2020 1.242 1.260 1.215 1.242 311,292 +0.01(+0.72%)
Feb 12, 2020 1.224 1.260 1.224 1.233 310,565 +0.04(+2.96%)
Feb 11, 2020 1.153 1.260 1.149 1.198 594,726 +0.07(+6.30%)
Feb 10, 2020 1.135 1.162 1.127 1.127 339,232 +0.00(+0.00%)
Feb 07, 2020 1.162 1.162 1.109 1.127 399,051 -0.04(-3.05%)
Feb 06, 2020 1.162 1.206 1.153 1.162 446,971 +0.01(+0.77%)
Feb 05, 2020 1.189 1.233 1.153 1.153 610,553 +0.00(+0.00%)
Feb 04, 2020 1.162 1.189 1.153 1.153 416,092 +0.02(+1.56%)
Feb 03, 2020 1.144 1.180 1.135 1.135 361,537 -0.02(-1.54%)
Jan 31, 2020 1.215 1.215 1.153 1.153 339,531 -0.02(-1.52%)
Jan 30, 2020 1.198 1.233 1.171 1.171 348,945 -0.04(-3.65%)
Jan 29, 2020 1.260 1.260 1.171 1.215 434,175 -0.03(-2.14%)
Jan 28, 2020 1.260 1.260 1.233 1.242 386,359 -0.01(-0.71%)
Jan 27, 2020 1.304 1.304 1.215 1.251 337,186 -0.05(-4.08%)
Jan 24, 2020 1.322 1.348 1.304 1.304 199,863 -0.02(-1.34%)
Jan 23, 2020 1.357 1.375 1.322 1.322 270,554 -0.03(-1.97%)
Jan 22, 2020 1.366 1.384 1.348 1.348 289,080 -0.01(-0.65%)
Jan 21, 2020 1.437 1.437 1.357 1.357 362,069 -0.06(-4.38%)
Jan 17, 2020 1.428 1.446 1.419 1.419 213,616 -0.01(-0.62%)
Jan 16, 2020 1.455 1.499 1.428 1.428 273,864 -0.04(-3.01%)
Jan 15, 2020 1.552 1.552 1.464 1.473 202,372 -0.07(-4.60%)
Jan 14, 2020 1.437 1.552 1.428 1.544 441,939 +0.10(+6.75%)
Jan 13, 2020 1.437 1.464 1.419 1.446 313,309 +0.04(+2.52%)
Jan 10, 2020 1.428 1.446 1.410 1.410 192,649 -0.02(-1.24%)
Jan 09, 2020 1.446 1.473 1.410 1.428 250,235 -0.02(-1.23%)
Jan 08, 2020 1.490 1.499 1.437 1.446 170,461 -0.04(-2.39%)
Jan 07, 2020 1.473 1.490 1.455 1.481 206,801 +0.01(+0.60%)
Jan 06, 2020 1.428 1.481 1.402 1.473 301,140 +0.03(+1.84%)
Jan 03, 2020 1.490 1.508 1.410 1.446 635,551 -0.06(-4.12%)
Jan 02, 2020 1.508 1.552 1.473 1.508 336,858 +0.00(+0.00%)
Dec 31, 2019 1.499 1.526 1.499 1.508 214,743 +0.00(+0.00%)
Dec 30, 2019 1.552 1.552 1.508 1.508 338,218 -0.04(-2.86%)
Dec 27, 2019 1.579 1.588 1.544 1.552 153,533 -0.01(-0.57%)
Dec 26, 2019 1.544 1.588 1.535 1.561 154,169 +0.01(+0.57%)
Dec 24, 2019 1.561 1.561 1.535 1.552 66,621 +0.02(+1.16%)
Dec 23, 2019 1.544 1.561 1.517 1.535 205,567 +0.03(+1.76%)
Dec 20, 2019 1.552 1.588 1.508 1.508 546,497 -0.04(-2.86%)
Dec 19, 2019 1.490 1.579 1.490 1.552 253,005 +0.04(+2.94%)
Dec 18, 2019 1.508 1.544 1.499 1.508 94,733 +0.00(+0.00%)
Dec 17, 2019 1.490 1.535 1.488 1.508 129,964 +0.04(+2.41%)
Dec 16, 2019 1.526 1.552 1.464 1.473 325,780 -0.05(-3.49%)
Dec 13, 2019 1.526 1.561 1.499 1.526 166,045 -0.01(-0.58%)
Dec 12, 2019 1.597 1.597 1.526 1.535 187,740 -0.06(-3.89%)
Dec 11, 2019 1.535 1.615 1.499 1.597 382,238 +0.05(+3.45%)
Dec 10, 2019 1.499 1.544 1.481 1.544 148,653 +0.05(+3.57%)
Dec 09, 2019 1.508 1.544 1.481 1.490 96,331 -0.02(-1.18%)
Dec 06, 2019 1.579 1.606 1.490 1.508 131,213 +0.01(+0.59%)
Dec 05, 2019 1.464 1.526 1.464 1.499 105,411 +0.04(+2.42%)
Dec 04, 2019 1.490 1.544 1.464 1.464 166,903 -0.03(-1.79%)
Dec 03, 2019 1.526 1.544 1.481 1.490 285,666 -0.06(-4.00%)
Dec 02, 2019 1.570 1.597 1.508 1.552 383,463 +0.00(+0.00%)
Nov 29, 2019 1.499 1.592 1.490 1.552 208,769 +0.06(+4.17%)
Nov 27, 2019 1.490 1.544 1.490 1.490 132,115 -0.01(-0.59%)
Nov 26, 2019 1.508 1.535 1.481 1.499 121,892 -0.02(-1.17%)
Nov 25, 2019 1.481 1.535 1.446 1.517 241,919 +0.04(+2.40%)
Nov 22, 2019 1.597 1.597 1.464 1.481 313,379 -0.10(-6.18%)
Nov 21, 2019 1.481 1.588 1.455 1.579 415,457 +0.10(+6.59%)
Nov 20, 2019 1.473 1.499 1.421 1.481 382,361 +0.04(+2.45%)
Nov 19, 2019 1.419 1.473 1.399 1.446 258,621 +0.04(+2.52%)
Nov 18, 2019 1.446 1.455 1.402 1.410 324,710 -0.04(-3.05%)
Nov 15, 2019 1.446 1.499 1.446 1.455 279,561 +0.03(+1.86%)
Nov 14, 2019 1.428 1.481 1.419 1.428 524,293 +0.04(+3.21%)
Nov 13, 2019 1.473 1.473 1.384 1.384 638,986 -0.11(-7.14%)
Nov 12, 2019 1.490 1.535 1.490 1.490 103,977 +0.00(+0.00%)
Nov 11, 2019 1.508 1.517 1.490 1.490 83,228 -0.03(-1.75%)
Nov 08, 2019 1.464 1.544 1.464 1.517 213,278 +0.04(+2.40%)
Nov 07, 2019 1.526 1.561 1.455 1.481 355,815 -0.04(-2.91%)
Nov 06, 2019 1.579 1.579 1.490 1.526 197,936 -0.04(-2.82%)
Nov 05, 2019 1.570 1.606 1.561 1.570 360,995 +0.02(+1.14%)
Nov 04, 2019 1.579 1.623 1.544 1.552 348,095 +0.01(+0.57%)
Nov 01, 2019 1.473 1.548 1.473 1.544 495,319 +0.10(+6.75%)
Oct 31, 2019 1.544 1.544 1.437 1.446 531,742 -0.08(-5.23%)
Oct 30, 2019 1.579 1.579 1.526 1.526 237,248 -0.05(-3.37%)
Oct 29, 2019 1.588 1.597 1.543 1.579 239,226 -0.01(-0.56%)
Oct 28, 2019 1.588 1.650 1.570 1.588 242,867 +0.00(+0.00%)
Oct 25, 2019 1.632 1.677 1.579 1.588 603,988 -0.14(-8.20%)
Oct 24, 2019 1.703 1.765 1.703 1.730 329,368 +0.04(+2.09%)
Oct 23, 2019 1.597 1.717 1.597 1.694 353,760 +0.10(+6.11%)
Oct 22, 2019 1.615 1.615 1.588 1.597 147,829 -0.01(-0.55%)
Oct 21, 2019 1.668 1.668 1.588 1.606 306,119 -0.02(-1.09%)
Oct 18, 2019 1.615 1.668 1.615 1.623 202,005 -0.02(-1.08%)
Oct 17, 2019 1.659 1.703 1.623 1.641 229,671 +0.00(+0.00%)
Oct 16, 2019 1.606 1.659 1.606 1.641 130,304 +0.01(+0.54%)
Oct 15, 2019 1.703 1.721 1.623 1.632 202,963 -0.05(-3.16%)
Oct 14, 2019 1.694 1.712 1.650 1.685 205,024 -0.02(-1.04%)
Oct 11, 2019 1.685 1.739 1.685 1.703 465,447 +0.04(+2.13%)
Oct 10, 2019 1.597 1.677 1.588 1.668 474,760 +0.05(+3.30%)
Oct 09, 2019 1.588 1.659 1.583 1.615 353,956 +0.04(+2.83%)
Oct 08, 2019 1.623 1.624 1.535 1.570 481,121 -0.08(-4.84%)
Oct 07, 2019 1.606 1.659 1.579 1.650 306,415 +0.06(+3.91%)
Oct 04, 2019 1.473 1.588 1.473 1.588 328,710 +0.12(+7.83%)
Oct 03, 2019 1.464 1.499 1.446 1.473 175,850 -0.01(-0.60%)
Oct 02, 2019 1.499 1.517 1.459 1.481 296,105 +0.00(+0.00%)
Oct 01, 2019 1.561 1.597 1.464 1.481 306,570 -0.07(-4.57%)
Sep 30, 2019 1.579 1.615 1.499 1.552 478,989 -0.03(-1.69%)
Sep 27, 2019 1.615 1.641 1.552 1.579 286,099 -0.03(-1.66%)
Sep 26, 2019 1.685 1.685 1.606 1.606 305,105 -0.09(-5.24%)
Sep 25, 2019 1.721 1.730 1.685 1.694 206,089 -0.02(-1.04%)
Sep 24, 2019 1.712 1.739 1.677 1.712 176,921 +0.00(+0.00%)
Sep 23, 2019 1.703 1.730 1.641 1.712 343,335 -0.03(-1.53%)
Sep 20, 2019 1.765 1.792 1.730 1.739 292,524 -0.04(-2.00%)
Sep 19, 2019 1.774 1.863 1.765 1.774 582,718 +0.00(+0.00%)
Sep 18, 2019 1.765 1.819 1.739 1.774 280,696 +0.01(+0.50%)
Sep 17, 2019 1.783 1.854 1.765 1.765 406,493 -0.05(-2.93%)
Sep 16, 2019 1.952 1.987 1.798 1.819 407,389 -0.12(-5.96%)
Sep 13, 2019 1.934 1.952 1.914 1.934 341,335 +0.02(+0.93%)
Sep 12, 2019 1.881 1.925 1.819 1.916 498,143 +0.05(+2.86%)
Sep 11, 2019 1.845 1.872 1.792 1.863 230,421 +0.03(+1.45%)
Sep 10, 2019 1.845 1.907 1.810 1.836 416,843 -0.01(-0.48%)
Sep 09, 2019 1.819 1.854 1.801 1.845 398,129 +0.03(+1.46%)
Sep 06, 2019 1.836 1.872 1.774 1.819 287,452 -0.01(-0.49%)
Sep 05, 2019 1.845 1.881 1.774 1.827 381,769 +0.01(+0.49%)
Sep 04, 2019 1.694 1.819 1.650 1.819 1,001,620 -0.08(-4.21%)
Sep 03, 2019 1.854 1.907 1.756 1.898 796,076 +0.07(+3.88%)
Aug 30, 2019 1.774 1.898 1.774 1.827 540,184 +0.05(+3.00%)
Aug 29, 2019 1.765 1.801 1.730 1.774 233,441 +0.04(+2.56%)
Aug 28, 2019 1.623 1.756 1.615 1.730 351,300 +0.10(+5.98%)
Aug 27, 2019 1.659 1.668 1.579 1.632 247,378 -0.01(-0.54%)
Aug 26, 2019 1.615 1.650 1.579 1.641 167,439 +0.08(+5.11%)
Aug 23, 2019 1.685 1.703 1.552 1.561 429,374 -0.13(-7.85%)
Aug 22, 2019 1.659 1.712 1.632 1.694 262,998 +0.05(+3.24%)
Aug 21, 2019 1.685 1.685 1.615 1.641 259,922 -0.03(-1.60%)
Aug 20, 2019 1.650 1.685 1.618 1.668 161,800 +0.00(+0.00%)
Aug 19, 2019 1.677 1.712 1.650 1.668 278,212 +0.04(+2.73%)
Aug 16, 2019 1.561 1.641 1.561 1.623 219,478 +0.09(+5.78%)
Aug 15, 2019 1.517 1.552 1.467 1.535 270,804 +0.04(+2.37%)
Aug 14, 2019 1.552 1.606 1.455 1.499 315,099 -0.12(-7.14%)
Aug 13, 2019 1.552 1.650 1.552 1.615 263,661 +0.04(+2.83%)
Aug 12, 2019 1.535 1.570 1.517 1.570 162,679 +0.01(+0.57%)
Aug 09, 2019 1.597 1.614 1.508 1.561 343,928 -0.04(-2.22%)
Aug 08, 2019 1.517 1.623 1.490 1.597 423,691 +0.11(+7.14%)
Aug 07, 2019 1.499 1.517 1.437 1.490 215,731 -0.01(-0.59%)
Aug 06, 2019 1.446 1.544 1.446 1.499 441,610 +0.06(+4.32%)
Aug 05, 2019 1.508 1.508 1.402 1.437 774,194 -0.14(-8.99%)
Aug 02, 2019 1.668 1.672 1.561 1.579 484,047 -0.10(-5.82%)
Aug 01, 2019 1.783 1.836 1.668 1.677 590,961 -0.12(-6.90%)
Jul 31, 2019 1.836 1.863 1.783 1.801 308,144 -0.04(-2.40%)
Jul 30, 2019 1.845 1.898 1.748 1.845 514,738 -0.02(-0.95%)
Jul 29, 2019 1.960 1.996 1.845 1.863 365,066 -0.07(-3.67%)
Jul 26, 2019 1.952 1.978 1.907 1.934 399,953 -0.01(-0.46%)
Jul 25, 2019 1.952 2.023 1.934 1.943 431,850 -0.04(-2.23%)
Jul 24, 2019 1.978 2.000 1.907 1.987 654,560 -0.03(-1.32%)
Jul 23, 2019 2.094 2.102 1.978 2.014 781,403 -0.04(-2.15%)
Jul 22, 2019 2.014 2.111 2.005 2.058 739,355 +0.05(+2.66%)
Jul 19, 2019 1.819 2.031 1.810 2.005 1,000,672 +0.21(+11.88%)
Jul 18, 2019 1.730 1.819 1.730 1.792 452,969 +0.06(+3.59%)
Jul 17, 2019 1.801 1.836 1.721 1.730 434,815 -0.08(-4.41%)
Jul 16, 2019 1.801 1.863 1.783 1.810 333,680 -0.01(-0.49%)
Jul 15, 2019 1.810 1.863 1.765 1.819 355,397 +0.02(+0.99%)
Jul 12, 2019 1.801 1.819 1.756 1.801 348,888 -0.02(-0.98%)
Jul 11, 2019 1.765 1.819 1.759 1.819 360,535 +0.05(+3.01%)
Jul 10, 2019 1.819 1.845 1.730 1.765 377,726 -0.07(-3.86%)
Jul 09, 2019 1.712 1.863 1.694 1.836 854,365 +0.12(+7.25%)
Jul 08, 2019 1.694 1.721 1.615 1.712 644,307 +0.03(+1.58%)
Jul 05, 2019 1.579 1.703 1.535 1.685 1,227,703 +0.16(+10.47%)
Jul 03, 2019 1.481 1.535 1.481 1.526 202,682 +0.05(+3.61%)
Jul 02, 2019 1.473 1.491 1.437 1.473 323,217 +0.00(+0.00%)
Jul 01, 2019 1.393 1.481 1.393 1.473 417,568 +0.09(+6.41%)
Jun 28, 2019 1.366 1.410 1.366 1.384 447,185 +0.02(+1.30%)
Jun 27, 2019 1.340 1.393 1.331 1.366 328,315 +0.03(+1.99%)
Jun 26, 2019 1.295 1.340 1.295 1.340 327,553 +0.04(+3.43%)
Jun 25, 2019 1.286 1.322 1.286 1.295 145,670 +0.00(+0.00%)
Jun 24, 2019 1.260 1.312 1.260 1.295 109,563 +0.03(+2.10%)
Jun 21, 2019 1.269 1.331 1.260 1.269 482,694 -0.02(-1.38%)
Jun 20, 2019 1.322 1.340 1.286 1.286 143,775 +0.00(+0.00%)
Jun 19, 2019 1.242 1.322 1.242 1.286 149,669 +0.04(+3.57%)
Jun 18, 2019 1.224 1.286 1.224 1.242 160,995 +0.02(+1.45%)
Jun 17, 2019 1.242 1.277 1.215 1.224 144,067 -0.02(-1.43%)
Jun 14, 2019 1.251 1.286 1.215 1.242 195,242 -0.01(-0.71%)
Jun 13, 2019 1.251 1.277 1.230 1.251 155,238 +0.03(+2.17%)
Jun 12, 2019 1.260 1.260 1.206 1.224 387,020 -0.04(-3.50%)
Jun 11, 2019 1.269 1.290 1.242 1.269 162,156 +0.01(+0.70%)
Jun 10, 2019 1.322 1.348 1.242 1.260 256,558 -0.06(-4.70%)
Jun 07, 2019 1.313 1.340 1.242 1.322 224,100 +0.06(+4.93%)
Jun 06, 2019 1.242 1.269 1.206 1.260 263,208 +0.01(+0.71%)
Jun 05, 2019 1.233 1.277 1.198 1.251 206,524 +0.01(+0.71%)
Jun 04, 2019 1.242 1.277 1.206 1.242 583,087 +0.01(+0.72%)
Jun 03, 2019 1.242 1.277 1.198 1.233 236,377 -0.02(-1.42%)
May 31, 2019 1.269 1.322 1.242 1.251 158,606 -0.04(-3.42%)
May 30, 2019 1.304 1.348 1.286 1.295 251,393 -0.03(-2.01%)
May 29, 2019 1.340 1.357 1.313 1.322 496,236 -0.04(-3.25%)
May 28, 2019 1.508 1.508 1.357 1.366 483,308 -0.06(-4.35%)
May 24, 2019 1.375 1.446 1.375 1.428 270,205 +0.08(+5.92%)
May 23, 2019 1.384 1.410 1.331 1.348 275,701 -0.06(-4.40%)
May 22, 2019 1.526 1.535 1.393 1.410 129,731 -0.12(-7.56%)
May 21, 2019 1.499 1.544 1.490 1.526 217,507 +0.06(+4.24%)
May 20, 2019 1.393 1.464 1.366 1.464 238,745 +0.07(+5.10%)
May 17, 2019 1.437 1.437 1.384 1.393 291,059 -0.07(-4.85%)
May 16, 2019 1.508 1.508 1.437 1.464 158,249 -0.02(-1.20%)
May 15, 2019 1.428 1.492 1.390 1.481 211,269 +0.04(+3.09%)
May 14, 2019 1.402 1.464 1.393 1.437 235,643 +0.06(+4.52%)
May 13, 2019 1.446 1.490 1.348 1.375 405,032 -0.04(-3.13%)
May 10, 2019 1.410 1.437 1.384 1.419 251,718 +0.02(+1.27%)
May 09, 2019 1.473 1.473 1.375 1.402 569,848 -0.07(-4.82%)
May 08, 2019 1.437 1.544 1.437 1.473 234,482 +0.04(+2.47%)
May 07, 2019 1.526 1.544 1.419 1.437 328,350 -0.10(-6.36%)
May 06, 2019 1.526 1.552 1.481 1.535 398,324 -0.07(-4.42%)
May 03, 2019 1.579 1.623 1.552 1.606 160,973 +0.05(+3.43%)
May 02, 2019 1.623 1.685 1.526 1.552 428,767 -0.08(-4.89%)
May 01, 2019 1.615 1.712 1.606 1.632 431,754 +0.04(+2.79%)
Apr 30, 2019 1.694 1.703 1.570 1.588 338,032 -0.09(-5.29%)
Apr 29, 2019 1.455 1.721 1.437 1.677 869,903 +0.21(+14.55%)
Apr 26, 2019 1.455 1.490 1.419 1.464 153,984 +0.01(+0.61%)
Apr 25, 2019 1.446 1.499 1.410 1.455 206,825 +0.02(+1.23%)
Apr 24, 2019 1.508 1.508 1.437 1.437 186,547 -0.07(-4.71%)
Apr 23, 2019 1.490 1.544 1.473 1.508 238,372 +0.02(+1.19%)
Apr 22, 2019 1.437 1.508 1.402 1.490 338,651 +0.05(+3.70%)
Apr 18, 2019 1.464 1.490 1.428 1.437 144,853 -0.03(-1.82%)
Apr 17, 2019 1.499 1.579 1.437 1.464 695,137 -0.01(-0.60%)
Apr 16, 2019 1.393 1.499 1.384 1.473 362,254 +0.09(+6.41%)
Apr 15, 2019 1.375 1.419 1.350 1.384 155,537 +0.02(+1.30%)
Apr 12, 2019 1.348 1.446 1.331 1.366 788,633 +0.04(+2.67%)
Apr 11, 2019 1.340 1.397 1.331 1.331 538,501 -0.02(-1.32%)
Apr 10, 2019 1.286 1.357 1.286 1.348 240,154 +0.06(+4.83%)
Apr 09, 2019 1.348 1.354 1.286 1.286 463,784 -0.06(-4.61%)
Apr 08, 2019 1.357 1.393 1.340 1.348 305,098 -0.01(-0.65%)
Apr 05, 2019 1.331 1.402 1.331 1.357 450,905 +0.03(+2.00%)
Apr 04, 2019 1.304 1.375 1.295 1.331 431,084 +0.04(+2.74%)
Apr 03, 2019 1.304 1.348 1.295 1.295 133,001 +0.00(+0.00%)
Apr 02, 2019 1.340 1.340 1.286 1.295 138,801 -0.04(-3.31%)
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.