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: 7:00 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, 2015 3.164 3.208 3.103 3.164 265,240 -0.04(-1.37%)
Mar 30, 2015 3.173 3.248 3.138 3.208 352,504 +0.08(+2.54%)
Mar 27, 2015 3.059 3.156 3.041 3.129 244,289 +0.03(+0.85%)
Mar 26, 2015 3.059 3.120 3.032 3.103 350,889 +0.04(+1.44%)
Mar 25, 2015 3.129 3.129 2.997 3.059 393,378 -0.06(-1.98%)
Mar 24, 2015 3.323 3.358 3.120 3.120 315,931 -0.21(-6.35%)
Mar 23, 2015 3.235 3.349 3.200 3.332 308,167 +0.11(+3.28%)
Mar 20, 2015 3.129 3.226 3.111 3.226 620,123 +0.13(+4.27%)
Mar 19, 2015 2.900 3.103 2.847 3.094 371,505 +0.19(+6.36%)
Mar 18, 2015 2.821 2.935 2.776 2.909 286,527 +0.06(+2.17%)
Mar 17, 2015 2.829 2.900 2.803 2.847 233,926 -0.01(-0.31%)
Mar 16, 2015 2.909 2.935 2.759 2.856 459,049 -0.04(-1.52%)
Mar 13, 2015 2.873 2.926 2.794 2.900 221,931 +0.01(+0.30%)
Mar 12, 2015 2.803 2.891 2.768 2.891 464,542 +0.03(+0.92%)
Mar 11, 2015 2.891 2.935 2.821 2.865 340,330 -0.03(-0.91%)
Mar 10, 2015 3.032 3.067 2.882 2.891 435,252 -0.19(-6.02%)
Mar 09, 2015 3.235 3.314 2.997 3.076 536,873 -0.05(-1.69%)
Mar 06, 2015 3.217 3.358 3.129 3.129 385,297 -0.09(-2.74%)
Mar 05, 2015 3.244 3.349 3.191 3.217 304,258 -0.04(-1.34%)
Mar 04, 2015 3.366 3.287 3.173 3.261 381,217 -0.03(-0.80%)
Mar 03, 2015 3.314 3.445 3.217 3.287 773,818 -0.06(-1.83%)
Mar 02, 2015 3.287 3.384 3.156 3.349 631,398 +0.03(+0.79%)
Feb 27, 2015 3.016 3.331 3.016 3.322 924,845 +0.05(+1.61%)
Feb 26, 2015 3.244 3.270 3.112 3.270 487,955 +0.06(+1.91%)
Feb 25, 2015 3.077 3.235 3.068 3.208 671,719 +0.15(+4.87%)
Feb 24, 2015 3.024 3.094 3.016 3.059 361,630 +0.04(+1.45%)
Feb 23, 2015 3.086 3.112 3.016 3.016 425,107 -0.06(-1.99%)
Feb 20, 2015 3.068 3.130 3.051 3.077 387,114 +0.01(+0.29%)
Feb 19, 2015 3.077 3.103 3.042 3.068 381,826 +0.01(+0.29%)
Feb 18, 2015 3.121 3.130 3.051 3.059 587,462 -0.07(-2.24%)
Feb 17, 2015 3.165 3.200 3.103 3.130 209,427 -0.03(-0.83%)
Feb 13, 2015 3.173 3.156 3.156 3.156 344,389 -0.01(-0.28%)
Feb 12, 2015 3.244 3.252 3.121 3.165 376,660 -0.02(-0.55%)
Feb 11, 2015 3.235 3.287 3.165 3.182 267,167 -0.11(-3.46%)
Feb 10, 2015 3.375 3.375 3.226 3.296 327,746 -0.08(-2.34%)
Feb 09, 2015 3.436 3.454 3.349 3.375 337,168 -0.04(-1.28%)
Feb 06, 2015 3.428 3.473 3.331 3.419 602,327 -0.09(-2.50%)
Feb 05, 2015 3.375 3.568 3.375 3.506 843,883 +0.14(+4.17%)
Feb 04, 2015 3.331 3.454 3.248 3.366 694,267 +0.00(+0.00%)
Feb 03, 2015 3.226 3.366 3.191 3.366 588,600 +0.20(+6.37%)
Feb 02, 2015 3.200 3.200 3.130 3.165 395,033 +0.02(+0.56%)
Jan 30, 2015 3.094 3.217 3.094 3.147 288,769 +0.05(+1.70%)
Jan 29, 2015 3.103 3.121 3.007 3.094 440,353 -0.01(-0.28%)
Jan 28, 2015 3.331 3.463 3.103 3.103 625,355 -0.16(-4.84%)
Jan 27, 2015 3.244 3.279 3.156 3.261 334,669 +0.05(+1.64%)
Jan 26, 2015 3.208 3.217 3.130 3.208 420,512 +0.04(+1.11%)
Jan 23, 2015 3.191 3.226 3.130 3.173 373,465 -0.04(-1.09%)
Jan 22, 2015 3.244 3.244 3.121 3.208 413,492 +0.04(+1.11%)
Jan 21, 2015 3.226 3.261 3.138 3.173 387,135 -0.01(-0.28%)
Jan 20, 2015 3.305 3.305 3.130 3.182 416,143 -0.11(-3.20%)
Jan 16, 2015 3.086 3.296 3.086 3.287 662,201 +0.18(+5.93%)
Jan 15, 2015 3.147 3.200 3.033 3.103 442,420 -0.03(-0.84%)
Jan 14, 2015 3.130 3.156 3.033 3.130 574,848 -0.04(-1.38%)
Jan 13, 2015 3.375 3.471 3.138 3.173 933,728 -0.04(-1.36%)
Jan 12, 2015 3.305 3.322 3.156 3.217 380,221 -0.09(-2.65%)
Jan 09, 2015 3.393 3.506 3.252 3.305 745,862 -0.14(-4.07%)
Jan 08, 2015 3.287 3.515 3.270 3.445 814,128 +0.21(+6.50%)
Jan 07, 2015 3.261 3.322 3.173 3.235 455,986 +0.02(+0.54%)
Jan 06, 2015 3.252 3.314 3.164 3.217 482,635 -0.04(-1.34%)
Jan 05, 2015 3.357 3.480 3.252 3.261 603,035 -0.11(-3.12%)
Jan 02, 2015 3.463 3.480 3.357 3.366 547,849 -0.06(-1.79%)
Dec 31, 2014 3.375 3.428 3.428 3.428 809,926 +0.00(+0.00%)
Dec 30, 2014 3.498 3.498 3.384 3.428 612,556 -0.03(-0.76%)
Dec 29, 2014 3.568 3.620 3.419 3.454 660,207 -0.11(-3.19%)
Dec 26, 2014 3.384 3.577 3.384 3.568 577,228 +0.18(+5.44%)
Dec 24, 2014 3.533 3.384 3.384 3.384 632,198 -0.15(-4.22%)
Dec 23, 2014 3.559 3.647 3.515 3.533 875,971 +0.03(+0.75%)
Dec 22, 2014 3.506 3.533 3.414 3.506 625,072 +0.03(+0.76%)
Dec 19, 2014 3.577 3.577 3.480 3.480 1,212,816 -0.07(-1.98%)
Dec 18, 2014 3.638 3.682 3.471 3.550 696,232 -0.01(-0.25%)
Dec 17, 2014 3.542 3.620 3.523 3.559 643,269 +0.04(+1.25%)
Dec 16, 2014 3.542 3.682 3.515 3.515 957,355 -0.06(-1.72%)
Dec 15, 2014 3.594 3.617 3.515 3.577 694,225 +0.04(+0.99%)
Dec 12, 2014 3.691 3.734 3.524 3.542 687,067 -0.18(-4.94%)
Dec 11, 2014 3.638 3.892 3.594 3.726 1,151,491 +0.18(+4.94%)
Dec 10, 2014 3.585 3.717 3.515 3.550 940,485 -0.06(-1.70%)
Dec 09, 2014 3.489 3.682 3.480 3.612 612,930 +0.09(+2.49%)
Dec 08, 2014 3.848 3.901 3.506 3.524 908,850 -0.46(-11.65%)
Dec 05, 2014 3.997 4.120 3.962 3.989 469,870 +0.01(+0.22%)
Dec 04, 2014 4.041 4.059 3.901 3.980 735,770 -0.11(-2.57%)
Dec 03, 2014 3.980 4.313 3.962 4.085 450,947 +0.12(+3.10%)
Dec 02, 2014 3.805 4.094 3.805 3.962 648,559 +0.11(+2.96%)
Dec 01, 2014 4.208 4.234 3.840 3.848 815,471 -0.32(-7.77%)
Nov 28, 2014 4.357 4.357 4.138 4.173 372,069 -0.24(-5.37%)
Nov 26, 2014 4.558 4.409 4.409 4.409 507,287 -0.14(-3.08%)
Nov 25, 2014 4.699 4.786 4.515 4.550 334,155 -0.11(-2.44%)
Nov 24, 2014 4.611 4.700 4.611 4.664 427,596 +0.05(+1.14%)
Nov 21, 2014 4.734 4.927 4.558 4.611 636,693 -0.01(-0.19%)
Nov 20, 2014 4.497 4.655 4.480 4.620 280,456 +0.12(+2.73%)
Nov 19, 2014 4.830 4.839 4.493 4.497 419,884 -0.33(-6.90%)
Nov 18, 2014 4.787 4.900 4.769 4.830 448,032 +0.04(+0.91%)
Nov 17, 2014 4.926 4.987 4.743 4.787 542,573 -0.14(-2.83%)
Nov 14, 2014 4.526 4.987 4.526 4.926 617,245 +0.41(+9.06%)
Nov 13, 2014 4.769 4.821 4.508 4.517 583,857 -0.30(-6.32%)
Nov 12, 2014 4.482 4.821 4.482 4.821 674,971 +0.27(+5.93%)
Nov 11, 2014 4.647 4.665 4.482 4.552 549,693 -0.08(-1.69%)
Nov 10, 2014 4.526 4.743 4.517 4.630 838,958 +0.19(+4.31%)
Nov 07, 2014 4.177 4.621 4.177 4.439 1,027,268 +0.26(+6.25%)
Nov 06, 2014 4.264 4.456 3.969 4.177 1,369,536 -0.10(-2.44%)
Nov 05, 2014 4.456 4.456 4.273 4.282 940,634 -0.13(-2.96%)
Nov 04, 2014 4.595 4.643 4.369 4.412 613,243 -0.22(-4.70%)
Nov 03, 2014 4.656 4.769 4.578 4.630 490,185 -0.02(-0.37%)
Oct 31, 2014 4.882 4.882 4.595 4.647 538,313 -0.15(-3.09%)
Oct 30, 2014 4.787 4.839 4.665 4.795 585,097 -0.03(-0.54%)
Oct 29, 2014 4.900 4.909 4.700 4.821 836,008 -0.10(-2.12%)
Oct 28, 2014 4.430 4.926 4.317 4.926 1,045,957 +0.50(+11.42%)
Oct 27, 2014 4.665 4.761 4.761 4.421 856,044 -0.34(-7.13%)
Oct 24, 2014 4.961 5.056 4.434 4.761 1,433,154 -0.44(-8.38%)
Oct 23, 2014 5.196 5.335 5.135 5.196 510,984 +0.10(+2.05%)
Oct 22, 2014 5.405 5.422 5.074 5.091 563,503 -0.26(-4.88%)
Oct 21, 2014 5.048 5.361 4.987 5.352 1,031,315 +0.45(+9.24%)
Oct 20, 2014 4.787 4.795 4.717 4.900 616,612 +0.11(+2.36%)
Oct 17, 2014 4.839 4.935 4.630 4.787 777,240 +0.05(+1.10%)
Oct 16, 2014 4.604 4.761 4.447 4.734 761,954 +0.16(+3.42%)
Oct 15, 2014 4.343 4.587 4.264 4.578 1,348,568 +0.16(+3.54%)
Oct 14, 2014 4.552 4.552 4.317 4.421 1,121,930 -0.03(-0.78%)
Oct 13, 2014 4.804 4.856 4.439 4.456 685,481 -0.31(-6.57%)
Oct 10, 2014 4.874 4.900 4.665 4.769 775,446 -0.10(-2.14%)
Oct 09, 2014 5.178 5.231 4.865 4.874 746,549 -0.35(-6.67%)
Oct 08, 2014 5.335 5.344 5.074 5.222 895,302 -0.11(-2.12%)
Oct 07, 2014 5.648 5.700 5.335 5.335 463,954 -0.36(-6.27%)
Oct 06, 2014 5.526 5.753 5.483 5.692 540,327 +0.16(+2.83%)
Oct 03, 2014 5.570 5.648 5.370 5.535 391,677 +0.05(+0.95%)
Oct 02, 2014 5.500 5.570 5.274 5.483 621,459 -0.03(-0.63%)
Oct 01, 2014 5.796 5.892 5.500 5.518 822,270 -0.28(-4.80%)
Sep 30, 2014 6.092 6.136 5.788 5.796 500,248 -0.29(-4.72%)
Sep 29, 2014 6.110 6.336 5.935 6.083 477,740 -0.12(-1.96%)
Sep 26, 2014 5.953 6.214 5.892 6.205 449,738 +0.28(+4.70%)
Sep 25, 2014 6.162 6.191 5.831 5.927 725,689 -0.28(-4.49%)
Sep 24, 2014 6.101 6.271 5.935 6.205 751,248 +0.08(+1.28%)
Sep 23, 2014 6.057 6.257 6.021 6.127 545,128 +0.03(+0.43%)
Sep 22, 2014 6.353 6.379 6.092 6.101 572,409 -0.33(-5.14%)
Sep 19, 2014 6.675 6.675 6.371 6.432 522,187 -0.23(-3.40%)
Sep 18, 2014 6.797 6.858 6.597 6.658 422,986 -0.13(-1.92%)
Sep 17, 2014 6.762 6.928 6.727 6.788 469,391 +0.03(+0.39%)
Sep 16, 2014 6.814 6.893 6.727 6.762 408,956 -0.05(-0.77%)
Sep 15, 2014 6.936 6.936 6.684 6.814 345,925 -0.10(-1.51%)
Sep 12, 2014 7.424 7.437 6.893 6.919 1,053,767 -0.50(-6.80%)
Sep 11, 2014 7.406 7.485 7.250 7.424 293,632 -0.05(-0.70%)
Sep 10, 2014 7.337 7.511 7.241 7.476 222,472 +0.11(+1.54%)
Sep 09, 2014 7.441 7.467 7.293 7.363 276,231 -0.11(-1.51%)
Sep 08, 2014 7.189 7.485 7.154 7.476 311,209 +0.28(+3.87%)
Sep 05, 2014 7.145 7.319 7.110 7.197 615,925 -0.01(-0.12%)
Sep 04, 2014 7.215 7.341 7.163 7.206 394,537 +0.05(+0.73%)
Sep 03, 2014 7.485 7.659 7.023 7.154 1,104,440 -0.27(-3.63%)
Sep 02, 2014 7.641 7.659 7.415 7.424 269,610 -0.21(-2.74%)
Aug 29, 2014 7.485 7.633 7.633 7.633 359,184 +0.17(+2.21%)
Aug 28, 2014 7.328 7.563 7.215 7.467 391,481 +0.10(+1.42%)
Aug 27, 2014 7.432 7.493 7.354 7.363 188,723 -0.08(-1.05%)
Aug 26, 2014 7.406 7.467 7.293 7.441 297,711 +0.04(+0.59%)
Aug 25, 2014 7.537 7.615 7.284 7.398 405,850 -0.11(-1.51%)
Aug 22, 2014 7.511 7.589 7.476 7.511 351,877 -0.03(-0.35%)
Aug 21, 2014 7.354 7.537 7.250 7.537 398,803 +0.18(+2.49%)
Aug 20, 2014 7.667 7.694 7.319 7.354 630,027 -0.34(-4.41%)
Aug 19, 2014 7.467 7.720 7.450 7.694 696,651 +0.19(+2.55%)
Aug 18, 2014 7.302 7.554 7.267 7.502 1,238,884 +0.24(+3.36%)
Aug 15, 2014 6.971 7.267 6.971 7.258 1,063,285 +0.39(+5.70%)
Aug 14, 2014 6.513 7.031 6.487 6.867 1,522,020 +0.38(+5.86%)
Aug 13, 2014 6.253 6.547 6.213 6.487 836,967 +0.25(+4.02%)
Aug 12, 2014 6.158 6.262 6.107 6.236 888,302 +0.08(+1.26%)
Aug 11, 2014 6.089 6.348 6.089 6.158 683,561 +0.13(+2.15%)
Aug 08, 2014 5.925 6.063 5.830 6.029 496,571 +0.09(+1.45%)
Aug 07, 2014 6.046 6.184 5.873 5.943 407,859 -0.10(-1.71%)
Aug 06, 2014 6.046 6.141 5.986 6.046 481,220 +0.00(+0.00%)
Aug 05, 2014 6.063 6.271 6.029 6.046 739,769 -0.07(-1.13%)
Aug 04, 2014 6.150 6.193 6.020 6.115 663,540 -0.05(-0.84%)
Aug 01, 2014 6.297 6.297 6.029 6.167 707,920 -0.13(-2.06%)
Jul 31, 2014 6.348 6.374 6.262 6.297 539,479 -0.09(-1.35%)
Jul 30, 2014 6.841 6.996 6.228 6.383 1,859,248 -0.54(-7.86%)
Jul 29, 2014 6.754 6.979 6.625 6.927 1,057,794 +0.16(+2.43%)
Jul 28, 2014 6.979 6.979 6.720 6.763 561,691 -0.16(-2.37%)
Jul 25, 2014 6.927 6.996 6.824 6.927 601,726 -0.10(-1.47%)
Jul 24, 2014 7.014 7.061 6.893 7.031 423,779 +0.00(+0.00%)
Jul 23, 2014 7.324 7.324 6.858 7.031 1,108,566 -0.30(-4.12%)
Jul 22, 2014 7.428 7.428 7.273 7.333 288,614 -0.03(-0.35%)
Jul 21, 2014 7.350 7.411 7.229 7.359 279,709 -0.03(-0.35%)
Jul 18, 2014 7.273 7.394 7.255 7.385 391,311 +0.10(+1.42%)
Jul 17, 2014 7.281 7.402 7.255 7.281 327,973 -0.08(-1.06%)
Jul 16, 2014 7.420 7.454 7.221 7.359 535,656 -0.05(-0.70%)
Jul 15, 2014 7.713 7.756 7.381 7.411 344,360 -0.29(-3.70%)
Jul 14, 2014 7.618 7.730 7.566 7.696 271,983 +0.14(+1.83%)
Jul 11, 2014 7.540 7.610 7.420 7.558 277,608 +0.03(+0.34%)
Jul 10, 2014 7.376 7.571 7.342 7.532 318,055 +0.02(+0.23%)
Jul 09, 2014 7.558 7.661 7.497 7.515 346,034 -0.02(-0.23%)
Jul 08, 2014 7.765 7.774 7.420 7.532 650,033 -0.22(-2.79%)
Jul 07, 2014 7.964 7.981 7.692 7.748 690,560 -0.26(-3.24%)
Jul 03, 2014 8.067 8.007 8.007 8.007 211,870 -0.04(-0.54%)
Jul 02, 2014 8.223 8.326 8.024 8.050 336,143 -0.20(-2.41%)
Jul 01, 2014 8.447 8.568 8.240 8.249 454,814 -0.18(-2.15%)
Jun 30, 2014 8.041 8.439 7.955 8.430 750,552 +0.38(+4.72%)
Jun 27, 2014 8.050 8.257 7.955 8.050 3,946,420 -0.02(-0.21%)
Jun 26, 2014 8.162 8.197 7.869 8.067 441,165 -0.12(-1.48%)
Jun 25, 2014 8.015 8.275 7.990 8.188 374,264 +0.15(+1.83%)
Jun 24, 2014 8.516 8.616 8.024 8.041 693,522 -0.52(-6.05%)
Jun 23, 2014 8.637 8.681 8.421 8.560 590,559 -0.06(-0.70%)
Jun 20, 2014 8.560 8.620 8.473 8.620 391,171 +0.06(+0.71%)
Jun 19, 2014 8.672 8.767 8.516 8.560 451,906 -0.04(-0.50%)
Jun 18, 2014 8.689 8.793 8.577 8.603 507,649 -0.08(-0.90%)
Jun 17, 2014 8.430 8.706 8.292 8.681 733,448 +0.10(+1.11%)
Jun 16, 2014 7.877 8.620 7.817 8.586 1,616,775 +0.66(+8.28%)
Jun 13, 2014 7.774 7.981 7.769 7.929 504,354 +0.16(+2.00%)
Jun 12, 2014 7.696 7.782 7.627 7.774 505,999 +0.05(+0.67%)
Jun 11, 2014 7.515 7.730 7.515 7.722 335,669 +0.10(+1.36%)
Jun 10, 2014 7.523 7.670 7.506 7.618 293,491 +0.19(+2.56%)
Jun 06, 2014 7.376 7.480 7.273 7.428 385,746 +0.03(+0.35%)
Jun 05, 2014 7.239 7.436 7.171 7.402 435,144 +0.24(+3.35%)
Jun 04, 2014 7.076 7.247 7.008 7.162 408,498 +0.14(+1.95%)
Jun 03, 2014 6.896 7.068 6.862 7.025 321,126 +0.10(+1.49%)
Jun 02, 2014 6.948 6.991 6.858 6.922 337,946 -0.03(-0.37%)
May 30, 2014 6.862 7.076 6.854 6.948 547,976 +0.04(+0.62%)
May 29, 2014 7.085 7.188 6.802 6.905 1,014,919 -0.36(-4.96%)
May 28, 2014 7.419 7.462 7.265 7.265 432,345 -0.09(-1.28%)
May 27, 2014 7.462 7.565 7.325 7.359 330,463 -0.03(-0.46%)
May 23, 2014 7.196 7.394 7.394 7.394 552,270 +0.28(+3.98%)
May 22, 2014 7.068 7.162 7.042 7.111 166,759 +0.05(+0.73%)
May 21, 2014 6.991 7.179 6.991 7.059 266,002 +0.15(+2.24%)
May 20, 2014 7.025 7.076 6.905 6.905 199,642 -0.10(-1.47%)
May 19, 2014 6.965 7.102 6.939 7.008 207,685 +0.07(+0.99%)
May 16, 2014 6.750 7.025 6.656 6.939 336,294 +0.19(+2.80%)
May 15, 2014 7.059 7.076 6.750 6.750 568,659 -0.31(-4.37%)
May 14, 2014 7.479 7.505 6.973 7.059 635,759 -0.03(-0.48%)
May 13, 2014 7.128 7.188 7.033 7.093 229,895 -0.01(-0.12%)
May 12, 2014 6.956 7.135 6.913 7.102 465,728 +0.15(+2.10%)
May 09, 2014 6.896 6.991 6.802 6.956 231,637 +0.05(+0.75%)
May 08, 2014 6.999 7.111 6.879 6.905 356,613 -0.09(-1.35%)
May 07, 2014 7.025 7.136 6.930 6.999 525,329 -0.03(-0.49%)
May 06, 2014 7.102 7.110 6.913 7.033 297,534 -0.12(-1.68%)
May 05, 2014 7.042 7.153 6.948 7.153 291,401 +0.02(+0.24%)
May 02, 2014 7.145 7.351 7.085 7.136 260,406 -0.03(-0.36%)
May 01, 2014 6.905 7.274 6.905 7.162 456,884 +0.20(+2.83%)
Apr 30, 2014 6.802 6.999 6.742 6.965 390,797 +0.12(+1.75%)
Apr 29, 2014 6.879 6.939 6.699 6.845 560,007 +0.01(+0.13%)
Apr 28, 2014 7.059 7.145 6.673 6.836 654,694 -0.22(-3.16%)
Apr 25, 2014 7.188 7.256 6.999 7.059 267,743 -0.16(-2.26%)
Apr 24, 2014 7.368 7.419 7.136 7.222 323,193 -0.08(-1.06%)
Apr 23, 2014 7.497 7.511 7.282 7.299 411,281 -0.15(-1.96%)
Apr 22, 2014 7.608 7.736 7.445 7.445 502,852 -0.10(-1.36%)
Apr 21, 2014 7.762 7.788 7.531 7.548 629,807 +0.03(+0.46%)
Apr 17, 2014 7.291 7.514 7.514 7.514 749,768 +0.25(+3.42%)
Apr 16, 2014 7.008 7.278 6.922 7.265 1,060,315 +0.33(+4.83%)
Apr 15, 2014 6.982 7.135 6.768 6.930 1,211,090 -0.11(-1.58%)
Apr 14, 2014 7.214 7.214 6.930 7.042 745,932 -0.07(-0.96%)
Apr 11, 2014 7.291 7.454 7.059 7.111 659,715 -0.21(-2.93%)
Apr 10, 2014 7.617 7.737 7.214 7.325 1,428,581 -0.33(-4.26%)
Apr 09, 2014 7.728 7.848 7.514 7.651 786,275 -0.03(-0.34%)
Apr 08, 2014 7.634 7.788 7.548 7.677 305,869 +0.03(+0.34%)
Apr 07, 2014 7.780 7.865 7.591 7.651 452,950 -0.22(-2.83%)
Apr 04, 2014 7.848 8.097 7.677 7.874 704,361 +0.08(+0.99%)
Apr 03, 2014 8.208 8.208 7.754 7.797 752,437 -0.41(-5.02%)
Apr 02, 2014 8.449 8.491 8.174 8.208 301,553 -0.21(-2.55%)
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.