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 9, 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, 2014 8.003 8.217 7.994 8.166 498,072 +0.22(+2.81%)
Mar 28, 2014 7.788 8.054 7.788 7.943 369,415 +0.17(+2.21%)
Mar 27, 2014 7.625 7.883 7.548 7.771 336,584 +0.11(+1.46%)
Mar 26, 2014 8.046 8.166 7.625 7.660 886,886 -0.37(-4.59%)
Mar 25, 2014 8.106 8.200 7.960 8.028 194,314 -0.03(-0.43%)
Mar 24, 2014 8.286 8.311 7.925 8.063 654,254 -0.22(-2.69%)
Mar 21, 2014 8.114 8.397 8.091 8.286 767,439 +0.23(+2.88%)
Mar 20, 2014 7.977 8.131 7.943 8.054 449,618 +0.01(+0.11%)
Mar 19, 2014 8.474 8.560 7.934 8.046 1,607,974 -0.45(-5.35%)
Mar 18, 2014 8.320 8.543 8.294 8.500 391,272 +0.26(+3.12%)
Mar 17, 2014 8.380 8.500 8.183 8.243 467,370 -0.07(-0.83%)
Mar 14, 2014 8.354 8.526 8.260 8.311 431,862 -0.12(-1.42%)
Mar 13, 2014 8.723 8.835 8.234 8.431 977,072 -0.27(-3.15%)
Mar 12, 2014 8.792 8.886 8.449 8.706 1,021,424 -0.18(-2.03%)
Mar 11, 2014 9.444 9.512 8.813 8.886 938,445 -0.53(-5.65%)
Mar 10, 2014 9.778 9.804 9.375 9.418 1,203,782 -0.39(-3.94%)
Mar 07, 2014 9.529 9.847 9.426 9.804 1,655,302 +0.33(+3.53%)
Mar 06, 2014 9.495 9.572 9.306 9.469 1,556,216 +0.28(+3.08%)
Mar 05, 2014 8.828 9.195 8.794 9.186 1,396,031 +0.40(+4.56%)
Mar 04, 2014 8.734 8.913 8.615 8.785 764,639 +0.14(+1.58%)
Mar 03, 2014 8.598 8.734 8.504 8.649 403,034 -0.09(-0.98%)
Feb 28, 2014 8.854 8.854 8.436 8.734 1,248,011 -0.14(-1.63%)
Feb 27, 2014 9.468 9.468 8.700 8.879 1,598,751 +0.12(+1.36%)
Feb 26, 2014 8.828 8.913 8.640 8.760 498,998 -0.07(-0.77%)
Feb 25, 2014 8.709 8.862 8.555 8.828 371,197 +0.12(+1.37%)
Feb 24, 2014 8.777 8.905 8.615 8.709 416,357 +0.09(+1.09%)
Feb 21, 2014 8.649 8.700 8.512 8.615 342,671 -0.06(-0.69%)
Feb 20, 2014 8.308 8.683 8.189 8.675 475,345 +0.37(+4.41%)
Feb 19, 2014 8.632 8.632 8.274 8.308 501,747 -0.30(-3.47%)
Feb 18, 2014 8.922 8.956 8.530 8.606 488,484 -0.32(-3.54%)
Feb 14, 2014 8.871 8.922 8.922 8.922 473,531 +0.06(+0.67%)
Feb 13, 2014 8.760 9.003 8.717 8.862 448,267 -0.02(-0.19%)
Feb 12, 2014 9.280 9.468 8.767 8.879 636,416 -0.39(-4.23%)
Feb 11, 2014 8.760 9.272 8.649 9.272 980,049 +0.55(+6.26%)
Feb 10, 2014 8.649 8.854 8.538 8.726 685,995 +0.07(+0.79%)
Feb 07, 2014 8.666 8.785 8.444 8.657 523,548 +0.10(+1.20%)
Feb 06, 2014 8.385 8.675 8.299 8.555 689,592 +0.23(+2.77%)
Feb 05, 2014 7.967 8.427 7.787 8.325 710,503 +0.27(+3.39%)
Feb 04, 2014 7.822 8.180 7.421 8.052 1,044,226 +0.18(+2.28%)
Feb 03, 2014 8.359 8.802 7.677 7.873 1,129,570 -0.48(-5.72%)
Jan 31, 2014 7.907 8.504 7.711 8.350 730,292 +0.34(+4.26%)
Jan 30, 2014 8.018 8.231 7.881 8.009 317,320 +0.03(+0.32%)
Jan 29, 2014 7.984 8.086 7.736 7.984 406,185 -0.12(-1.47%)
Jan 28, 2014 7.711 8.184 7.634 8.103 677,035 +0.44(+5.79%)
Jan 27, 2014 7.566 7.851 7.378 7.660 647,419 +0.07(+0.90%)
Jan 24, 2014 8.103 8.103 7.549 7.591 1,205,333 -0.49(-6.12%)
Jan 23, 2014 8.350 8.385 8.060 8.086 447,161 -0.26(-3.17%)
Jan 22, 2014 8.453 8.530 8.282 8.350 393,008 -0.12(-1.41%)
Jan 21, 2014 8.530 8.589 8.385 8.470 346,240 -0.05(-0.60%)
Jan 17, 2014 8.947 8.521 8.521 8.521 587,840 -0.30(-3.38%)
Jan 16, 2014 8.530 8.905 8.470 8.820 1,315,718 +0.35(+4.13%)
Jan 15, 2014 7.694 8.478 7.728 8.470 1,311,167 +0.78(+10.09%)
Jan 14, 2014 7.805 7.958 7.660 7.694 994,194 -0.08(-0.99%)
Jan 13, 2014 8.137 8.197 7.677 7.770 1,255,007 -0.34(-4.21%)
Jan 10, 2014 8.572 8.683 7.932 8.112 1,471,619 -0.60(-6.86%)
Jan 09, 2014 9.255 9.255 8.538 8.709 911,178 -0.37(-4.04%)
Jan 08, 2014 8.845 9.596 8.666 9.075 3,015,090 +0.19(+2.11%)
Jan 07, 2014 8.768 9.067 8.709 8.888 525,679 +0.12(+1.36%)
Jan 06, 2014 8.683 8.811 8.530 8.768 698,324 +0.09(+0.98%)
Jan 03, 2014 8.700 8.751 8.521 8.683 333,581 -0.02(-0.20%)
Jan 02, 2014 8.717 8.905 8.410 8.700 772,100 -0.17(-1.92%)
Dec 31, 2013 8.444 8.871 8.871 8.871 652,791 +0.43(+5.05%)
Dec 30, 2013 8.802 8.802 8.316 8.444 728,708 -0.39(-4.44%)
Dec 27, 2013 9.041 9.152 8.760 8.837 499,881 -0.16(-1.80%)
Dec 26, 2013 8.888 9.340 8.794 8.999 1,150,723 +0.42(+4.87%)
Dec 24, 2013 8.794 8.828 8.548 8.581 345,522 -0.21(-2.42%)
Dec 23, 2013 8.512 9.016 8.444 8.794 949,162 +0.28(+3.31%)
Dec 20, 2013 8.188 8.512 8.103 8.512 928,124 +0.42(+5.16%)
Dec 19, 2013 7.830 8.359 7.770 8.095 1,017,339 +0.17(+2.15%)
Dec 18, 2013 7.932 7.941 7.600 7.924 570,553 -0.05(-0.64%)
Dec 17, 2013 7.702 8.060 7.694 7.975 621,828 +0.22(+2.86%)
Dec 16, 2013 7.770 7.890 7.608 7.753 632,710 +0.14(+1.79%)
Dec 13, 2013 6.960 7.975 6.909 7.617 3,890,815 +0.81(+11.90%)
Dec 12, 2013 6.764 6.883 6.738 6.807 200,475 +0.07(+1.01%)
Dec 11, 2013 6.696 6.781 6.677 6.738 274,688 +0.09(+1.41%)
Dec 10, 2013 6.687 6.747 6.619 6.644 358,418 -0.09(-1.39%)
Dec 09, 2013 6.627 6.858 6.627 6.738 371,043 +0.16(+2.46%)
Dec 06, 2013 6.772 6.798 6.482 6.576 258,418 -0.19(-2.77%)
Dec 05, 2013 6.568 6.917 6.568 6.764 409,030 +0.20(+3.12%)
Dec 04, 2013 6.389 6.619 6.320 6.559 258,791 +0.15(+2.40%)
Dec 03, 2013 6.585 6.610 6.337 6.406 333,596 -0.20(-3.10%)
Dec 02, 2013 6.679 6.730 6.538 6.610 390,993 -0.03(-0.51%)
Nov 29, 2013 6.585 6.687 6.534 6.644 188,828 +0.13(+1.96%)
Nov 27, 2013 6.389 6.636 6.389 6.517 267,071 +0.13(+2.00%)
Nov 26, 2013 6.491 6.491 6.354 6.389 205,424 -0.12(-1.83%)
Nov 25, 2013 6.414 6.525 6.380 6.508 350,563 +0.05(+0.79%)
Nov 22, 2013 6.457 6.558 6.431 6.457 212,019 +0.01(+0.13%)
Nov 21, 2013 6.406 6.585 6.406 6.448 251,566 +0.06(+0.93%)
Nov 20, 2013 6.414 6.568 6.389 6.389 370,043 -0.04(-0.66%)
Nov 19, 2013 6.431 6.550 6.414 6.431 542,639 -0.04(-0.65%)
Nov 18, 2013 6.601 6.601 6.398 6.474 571,103 -0.13(-1.92%)
Nov 15, 2013 6.499 6.617 6.414 6.601 491,317 +0.16(+2.50%)
Nov 14, 2013 6.448 6.592 6.389 6.440 694,183 -0.46(-6.63%)
Nov 12, 2013 6.981 7.066 6.812 6.897 423,743 -0.15(-2.16%)
Nov 11, 2013 7.041 7.108 6.837 7.049 355,809 +0.01(+0.12%)
Nov 08, 2013 6.973 7.155 6.973 7.041 323,978 +0.07(+0.97%)
Nov 07, 2013 6.964 7.066 6.837 6.973 371,220 +0.03(+0.37%)
Nov 06, 2013 7.134 7.201 6.863 6.947 554,534 -0.19(-2.73%)
Nov 05, 2013 7.404 7.616 6.990 7.142 1,246,975 +0.42(+6.30%)
Nov 04, 2013 6.617 6.981 6.617 6.719 1,241,255 +0.17(+2.58%)
Nov 01, 2013 6.304 6.575 6.304 6.550 666,536 +0.24(+3.75%)
Oct 31, 2013 6.194 6.347 6.050 6.313 437,776 +0.08(+1.36%)
Oct 30, 2013 6.186 6.380 6.177 6.228 480,713 +0.05(+0.82%)
Oct 29, 2013 6.008 6.194 5.966 6.177 258,356 +0.15(+2.53%)
Oct 28, 2013 6.237 6.245 6.017 6.025 347,039 -0.25(-4.04%)
Oct 25, 2013 6.330 6.397 6.270 6.279 265,661 -0.04(-0.67%)
Oct 24, 2013 6.313 6.342 6.237 6.321 319,301 +0.02(+0.27%)
Oct 23, 2013 6.262 6.338 6.211 6.304 330,103 +0.00(+0.00%)
Oct 22, 2013 6.203 6.304 6.152 6.304 380,948 +0.12(+1.92%)
Oct 21, 2013 6.406 6.427 6.093 6.186 484,404 -0.25(-3.82%)
Oct 18, 2013 6.347 6.584 6.313 6.431 1,103,441 +0.11(+1.74%)
Oct 17, 2013 6.177 6.372 6.127 6.321 551,090 +0.14(+2.33%)
Oct 16, 2013 5.704 6.262 5.704 6.177 737,266 +0.29(+4.89%)
Oct 15, 2013 5.687 5.890 5.585 5.890 412,934 +0.19(+3.26%)
Oct 14, 2013 5.585 5.787 5.568 5.704 239,508 +0.08(+1.35%)
Oct 11, 2013 5.568 5.627 5.500 5.627 231,717 +0.02(+0.30%)
Oct 10, 2013 5.500 5.619 5.500 5.610 338,869 +0.28(+5.24%)
Oct 09, 2013 5.526 5.617 5.255 5.331 424,319 -0.20(-3.67%)
Oct 08, 2013 5.890 5.890 5.534 5.534 443,730 -0.36(-6.03%)
Oct 07, 2013 5.907 5.924 5.771 5.890 379,470 -0.03(-0.57%)
Oct 04, 2013 5.957 6.000 5.814 5.924 204,717 -0.02(-0.28%)
Oct 03, 2013 6.025 6.084 5.830 5.940 351,751 -0.07(-1.13%)
Oct 02, 2013 5.898 6.050 5.864 6.008 351,463 +0.08(+1.43%)
Oct 01, 2013 5.814 5.991 5.797 5.924 475,258 +0.07(+1.16%)
Sep 27, 2013 5.898 5.915 5.712 5.856 470,209 -0.07(-1.14%)
Sep 26, 2013 6.135 6.203 5.864 5.924 463,480 -0.21(-3.45%)
Sep 25, 2013 5.898 6.194 5.898 6.135 786,718 +0.23(+3.87%)
Sep 24, 2013 5.847 5.957 5.775 5.907 349,341 +0.06(+1.01%)
Sep 23, 2013 5.856 5.983 5.805 5.847 236,177 -0.04(-0.72%)
Sep 20, 2013 6.186 6.203 5.847 5.890 509,725 -0.25(-4.00%)
Sep 19, 2013 5.966 6.211 5.899 6.135 616,988 +0.20(+3.42%)
Sep 18, 2013 5.949 6.110 5.754 5.932 676,733 +0.07(+1.15%)
Sep 17, 2013 5.754 5.907 5.636 5.864 391,236 +0.08(+1.46%)
Sep 16, 2013 5.754 5.822 5.712 5.780 276,942 +0.07(+1.19%)
Sep 13, 2013 5.839 5.879 5.627 5.712 803,309 -0.19(-3.16%)
Sep 12, 2013 6.177 6.219 5.780 5.898 922,969 -0.25(-4.13%)
Sep 11, 2013 6.050 6.228 5.915 6.152 505,554 +0.11(+1.82%)
Sep 10, 2013 6.287 6.304 5.856 6.042 733,735 -0.21(-3.38%)
Sep 09, 2013 6.262 6.474 6.203 6.254 713,139 +0.05(+0.82%)
Sep 06, 2013 6.262 6.338 6.025 6.203 763,033 -0.04(-0.68%)
Sep 05, 2013 5.881 6.266 5.864 6.245 1,078,846 +0.37(+6.34%)
Sep 04, 2013 5.653 5.915 5.644 5.873 656,815 +0.19(+3.27%)
Sep 03, 2013 5.526 5.695 5.484 5.687 257,029 +0.23(+4.19%)
Aug 30, 2013 5.458 5.568 5.390 5.458 169,420 -0.03(-0.62%)
Aug 29, 2013 5.534 5.602 5.420 5.492 354,108 -0.07(-1.22%)
Aug 28, 2013 5.795 5.837 5.551 5.560 465,484 -0.18(-3.22%)
Aug 27, 2013 5.744 5.778 5.543 5.744 1,035,770 +0.20(+3.64%)
Aug 26, 2013 5.199 5.568 5.199 5.543 533,453 +0.29(+5.60%)
Aug 23, 2013 5.249 5.266 5.123 5.249 476,497 +0.02(+0.32%)
Aug 22, 2013 4.896 5.249 4.737 5.232 911,292 +0.39(+7.97%)
Aug 21, 2013 4.863 4.947 4.804 4.846 385,867 +0.08(+1.76%)
Aug 20, 2013 4.552 4.770 4.534 4.762 200,512 +0.27(+5.98%)
Aug 19, 2013 4.703 4.703 4.434 4.493 206,100 -0.23(-4.80%)
Aug 16, 2013 4.762 4.851 4.644 4.720 304,090 -0.05(-1.06%)
Aug 15, 2013 4.560 4.787 4.485 4.770 504,710 +0.21(+4.60%)
Aug 14, 2013 4.292 4.602 4.292 4.560 421,927 +0.24(+5.64%)
Aug 13, 2013 4.191 4.426 4.191 4.317 331,869 +0.14(+3.42%)
Aug 12, 2013 4.191 4.241 4.157 4.174 111,702 -0.03(-0.60%)
Aug 09, 2013 4.191 4.241 4.124 4.199 78,789 -0.02(-0.40%)
Aug 08, 2013 4.082 4.224 4.082 4.216 547,448 +0.13(+3.29%)
Aug 07, 2013 4.098 4.124 4.073 4.082 126,368 -0.06(-1.42%)
Aug 06, 2013 4.149 4.191 4.014 4.140 122,841 +0.03(+0.61%)
Aug 05, 2013 4.073 4.124 4.056 4.115 76,926 +0.04(+1.03%)
Aug 02, 2013 4.098 4.132 4.056 4.073 70,169 -0.04(-1.02%)
Aug 01, 2013 4.140 4.233 4.107 4.115 108,044 +0.00(+0.00%)
Jul 31, 2013 4.174 4.182 4.056 4.115 306,225 -0.07(-1.61%)
Jul 30, 2013 4.241 4.241 4.157 4.182 177,931 -0.01(-0.20%)
Jul 29, 2013 4.300 4.325 4.157 4.191 472,974 -0.13(-3.11%)
Jul 26, 2013 4.325 4.342 4.258 4.325 153,602 +0.00(+0.00%)
Jul 25, 2013 4.258 4.342 4.241 4.325 169,324 +0.07(+1.58%)
Jul 24, 2013 4.283 4.300 4.224 4.258 170,306 -0.03(-0.78%)
Jul 23, 2013 4.342 4.375 4.258 4.292 810,847 -0.03(-0.58%)
Jul 22, 2013 4.384 4.384 4.300 4.317 112,118 -0.06(-1.34%)
Jul 19, 2013 4.392 4.485 4.342 4.375 778,334 -0.03(-0.57%)
Jul 18, 2013 4.300 4.409 4.283 4.401 306,761 +0.10(+2.34%)
Jul 17, 2013 4.275 4.317 4.258 4.300 73,349 +0.01(+0.20%)
Jul 16, 2013 4.258 4.325 4.258 4.292 91,123 +0.03(+0.59%)
Jul 15, 2013 4.275 4.350 4.255 4.266 80,205 -0.02(-0.39%)
Jul 12, 2013 4.250 4.334 4.233 4.283 51,025 +0.02(+0.39%)
Jul 11, 2013 4.241 4.292 4.182 4.266 86,991 +0.07(+1.60%)
Jul 10, 2013 4.224 4.250 4.157 4.199 148,067 -0.03(-0.60%)
Jul 09, 2013 4.266 4.258 4.216 4.224 125,726 -0.03(-0.59%)
Jul 08, 2013 4.300 4.317 4.224 4.250 175,694 +0.03(+0.60%)
Jul 05, 2013 4.300 4.300 4.166 4.224 125,319 -0.06(-1.37%)
Jul 03, 2013 4.367 4.367 4.266 4.283 132,308 -0.08(-1.92%)
Jul 02, 2013 4.468 4.493 4.325 4.367 202,549 -0.13(-2.80%)
Jul 01, 2013 4.493 4.569 4.451 4.493 199,698 +0.03(+0.56%)
Jun 28, 2013 4.350 4.510 4.326 4.468 382,430 +0.12(+2.70%)
Jun 26, 2013 4.350 4.443 4.292 4.350 150,361 +0.03(+0.78%)
Jun 25, 2013 4.250 4.367 4.224 4.317 257,378 +0.11(+2.59%)
Jun 24, 2013 4.283 4.409 4.132 4.208 280,701 -0.15(-3.47%)
Jun 21, 2013 4.199 4.359 4.098 4.359 271,202 +0.16(+3.80%)
Jun 20, 2013 4.250 4.292 4.157 4.199 234,374 -0.29(-6.54%)
Jun 19, 2013 4.535 4.560 4.459 4.493 224,250 -0.03(-0.74%)
Jun 18, 2013 4.485 4.560 4.443 4.527 342,302 +0.06(+1.32%)
Jun 17, 2013 4.417 4.485 4.334 4.468 114,522 +0.09(+2.11%)
Jun 14, 2013 4.417 4.451 4.351 4.375 33,291 -0.04(-0.95%)
Jun 13, 2013 4.325 4.443 4.325 4.417 115,112 +0.10(+2.33%)
Jun 12, 2013 4.350 4.350 4.267 4.317 64,063 +0.03(+0.59%)
Jun 11, 2013 4.283 4.300 4.258 4.292 214,059 +0.01(+0.20%)
Jun 10, 2013 4.426 4.426 4.241 4.283 132,348 -0.04(-0.97%)
Jun 07, 2013 4.224 4.384 4.174 4.325 132,911 +0.12(+2.79%)
Jun 06, 2013 4.216 4.233 4.174 4.208 108,317 +0.03(+0.80%)
Jun 05, 2013 4.124 4.224 4.048 4.174 221,984 +0.01(+0.20%)
Jun 04, 2013 4.250 4.296 4.132 4.166 256,755 -0.09(-2.17%)
Jun 03, 2013 4.342 4.367 4.208 4.258 167,766 -0.08(-1.93%)
May 31, 2013 4.401 4.409 4.258 4.342 185,107 -0.09(-2.08%)
May 30, 2013 4.417 4.476 4.409 4.434 147,430 -0.03(-0.75%)
May 29, 2013 4.485 4.535 4.417 4.468 163,734 -0.02(-0.37%)
May 28, 2013 4.636 4.678 4.451 4.485 227,594 -0.12(-2.55%)
May 24, 2013 4.703 4.703 4.552 4.602 113,966 -0.10(-2.14%)
May 23, 2013 4.543 4.787 4.409 4.703 545,611 +0.08(+1.63%)
May 22, 2013 4.695 4.804 4.552 4.627 529,316 -0.02(-0.36%)
May 21, 2013 4.653 4.786 4.603 4.644 515,235 +0.07(+1.45%)
May 20, 2013 4.403 4.611 4.378 4.578 494,173 +0.17(+3.77%)
May 17, 2013 4.378 4.420 4.336 4.411 276,220 +0.05(+1.15%)
May 16, 2013 4.453 4.519 4.211 4.361 1,136,133 +0.17(+4.17%)
May 15, 2013 4.120 4.203 4.095 4.186 233,976 +0.01(+0.20%)
May 13, 2013 4.245 4.270 4.162 4.178 154,708 -0.08(-1.95%)
May 10, 2013 4.145 4.278 4.128 4.261 193,259 +0.07(+1.79%)
May 09, 2013 4.353 4.353 4.045 4.186 441,651 -0.22(-5.09%)
May 08, 2013 4.578 4.619 4.345 4.411 365,075 -0.17(-3.64%)
May 07, 2013 4.153 4.600 4.137 4.578 1,124,817 +0.42(+10.00%)
May 06, 2013 4.112 4.178 4.078 4.162 173,709 +0.07(+1.83%)
May 03, 2013 4.062 4.116 4.028 4.087 184,514 +0.06(+1.45%)
May 02, 2013 4.045 4.087 4.012 4.028 74,130 +0.00(+0.00%)
May 01, 2013 4.178 4.178 4.020 4.028 163,610 -0.15(-3.59%)
Apr 30, 2013 4.078 4.203 4.078 4.178 201,396 +0.07(+1.83%)
Apr 29, 2013 4.103 4.109 4.053 4.103 121,984 +0.01(+0.20%)
Apr 26, 2013 4.078 4.103 4.070 4.095 108,774 +0.01(+0.20%)
Apr 25, 2013 4.045 4.091 4.037 4.087 125,574 +0.05(+1.24%)
Apr 24, 2013 3.962 4.070 3.953 4.037 165,597 +0.07(+1.89%)
Apr 23, 2013 3.870 3.995 3.845 3.962 213,820 +0.02(+0.63%)
Apr 22, 2013 3.953 3.970 3.853 3.937 109,933 -0.01(-0.21%)
Apr 19, 2013 4.053 4.062 3.937 3.945 171,561 -0.12(-2.87%)
Apr 18, 2013 3.995 4.087 3.962 4.062 178,995 +0.10(+2.52%)
Apr 17, 2013 4.203 4.203 3.953 3.962 296,401 -0.21(-4.99%)
Apr 16, 2013 4.020 4.203 4.003 4.170 376,711 +0.17(+4.38%)
Apr 15, 2013 4.070 4.103 3.870 3.995 593,450 -0.17(-4.00%)
Apr 12, 2013 4.145 4.186 4.128 4.162 158,576 -0.01(-0.20%)
Apr 11, 2013 4.128 4.178 4.103 4.170 264,306 +0.00(+0.00%)
Apr 10, 2013 4.145 4.170 4.095 4.170 232,265 +0.02(+0.40%)
Apr 09, 2013 4.145 4.195 4.095 4.153 269,955 +0.00(+0.00%)
Apr 08, 2013 4.053 4.186 3.962 4.153 388,716 +0.09(+2.25%)
Apr 05, 2013 4.012 4.120 3.945 4.062 253,097 -0.02(-0.61%)
Apr 04, 2013 3.953 4.087 3.862 4.087 414,310 +0.12(+3.15%)
Apr 03, 2013 3.953 3.962 3.879 3.962 506,935 -0.02(-0.42%)
Apr 02, 2013 4.037 4.053 3.820 3.978 637,183 -0.06(-1.44%)
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.