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, 2010 5.230 5.256 5.124 5.170 816,645 -0.04(-0.76%)
Mar 30, 2010 4.972 5.283 4.972 5.210 1,677,555 +0.24(+4.93%)
Mar 29, 2010 4.767 5.018 4.727 4.965 900,645 +0.27(+5.77%)
Mar 26, 2010 4.754 4.840 4.661 4.694 672,546 -0.04(-0.84%)
Mar 25, 2010 4.860 4.899 4.701 4.734 892,099 -0.06(-1.24%)
Mar 24, 2010 4.813 4.932 4.761 4.794 1,444,993 -0.07(-1.36%)
Mar 23, 2010 4.721 4.926 4.675 4.860 2,318,175 +0.15(+3.09%)
Mar 22, 2010 4.556 4.714 4.496 4.714 2,192,497 +0.11(+2.30%)
Mar 19, 2010 4.522 4.628 4.417 4.608 9,606,496 -0.26(-5.30%)
Mar 18, 2010 5.157 5.170 4.866 4.866 915,033 -0.35(-6.67%)
Mar 17, 2010 5.336 5.349 5.190 5.214 240,366 -0.08(-1.55%)
Mar 16, 2010 5.494 5.574 5.256 5.296 372,720 -0.15(-2.79%)
Mar 15, 2010 5.408 5.508 5.382 5.448 332,509 -0.28(-4.96%)
Mar 12, 2010 5.832 5.851 5.719 5.732 64,570 -0.07(-1.14%)
Mar 11, 2010 5.878 5.878 5.785 5.799 40,249 -0.05(-0.90%)
Mar 10, 2010 5.713 5.851 5.713 5.851 80,796 +0.18(+3.15%)
Mar 09, 2010 5.699 5.772 5.673 5.673 58,953 +0.00(+0.00%)
Mar 08, 2010 5.554 5.805 5.395 5.673 131,897 +0.15(+2.63%)
Mar 05, 2010 5.488 5.607 5.481 5.527 80,466 +0.07(+1.33%)
Mar 04, 2010 5.329 5.488 5.329 5.455 55,394 +0.11(+1.98%)
Mar 03, 2010 5.237 5.351 5.170 5.349 88,722 +0.16(+3.06%)
Mar 02, 2010 5.243 5.263 5.164 5.190 86,030 -0.07(-1.26%)
Mar 01, 2010 5.382 5.382 5.230 5.256 86,145 -0.03(-0.50%)
Feb 26, 2010 5.289 5.375 5.223 5.283 81,897 -0.03(-0.62%)
Feb 25, 2010 5.223 5.375 5.223 5.316 60,346 +0.11(+2.03%)
Feb 24, 2010 5.283 5.303 5.170 5.210 156,891 -0.09(-1.62%)
Feb 23, 2010 5.362 5.402 5.283 5.296 36,399 -0.10(-1.84%)
Feb 22, 2010 5.422 5.455 5.382 5.395 59,998 +0.01(+0.12%)
Feb 19, 2010 5.375 5.422 5.289 5.389 48,913 +0.04(+0.74%)
Feb 18, 2010 5.369 5.442 5.270 5.349 59,762 -0.07(-1.22%)
Feb 17, 2010 5.309 5.422 5.270 5.415 119,247 +0.13(+2.50%)
Feb 16, 2010 5.322 5.354 5.192 5.283 118,659 -0.01(-0.12%)
Feb 12, 2010 5.179 5.289 5.289 5.289 52,388 -0.02(-0.37%)
Feb 11, 2010 5.309 5.445 5.173 5.309 99,462 -0.01(-0.12%)
Feb 10, 2010 5.419 5.419 5.134 5.315 82,799 -0.02(-0.36%)
Feb 09, 2010 5.452 5.452 5.263 5.335 28,359 -0.01(-0.24%)
Feb 08, 2010 5.237 5.413 5.237 5.348 63,647 +0.05(+0.86%)
Feb 05, 2010 5.134 5.309 4.939 5.302 93,893 +0.18(+3.42%)
Feb 04, 2010 5.231 5.322 5.030 5.127 103,647 -0.19(-3.66%)
Feb 03, 2010 5.568 5.568 5.322 5.322 58,974 -0.22(-3.98%)
Feb 02, 2010 5.413 5.542 5.231 5.542 77,402 +0.18(+3.26%)
Feb 01, 2010 5.140 5.413 5.140 5.367 34,639 +0.23(+4.55%)
Jan 29, 2010 5.289 5.309 5.088 5.134 67,225 -0.06(-1.25%)
Jan 28, 2010 5.348 5.348 5.095 5.198 44,966 -0.08(-1.50%)
Jan 27, 2010 5.465 5.484 5.036 5.278 163,277 -0.15(-2.84%)
Jan 26, 2010 5.439 5.484 5.419 5.432 39,585 +0.01(+0.12%)
Jan 25, 2010 5.354 5.426 5.257 5.426 79,860 +0.10(+1.83%)
Jan 22, 2010 5.445 5.458 5.263 5.328 87,254 -0.14(-2.61%)
Jan 21, 2010 5.640 5.809 5.374 5.471 140,507 -0.15(-2.66%)
Jan 20, 2010 5.672 5.679 5.516 5.620 83,567 -0.06(-1.03%)
Jan 19, 2010 5.776 5.789 5.646 5.679 77,417 -0.06(-1.13%)
Jan 15, 2010 5.796 5.744 5.744 5.744 32,049 -0.05(-0.78%)
Jan 14, 2010 5.796 5.809 5.766 5.789 35,137 -0.01(-0.11%)
Jan 13, 2010 5.834 5.847 5.653 5.796 103,060 -0.04(-0.67%)
Jan 12, 2010 5.841 5.906 5.776 5.834 40,155 -0.08(-1.32%)
Jan 11, 2010 5.776 5.958 5.744 5.912 120,719 +0.16(+2.82%)
Jan 08, 2010 5.692 5.750 5.562 5.750 137,726 +0.08(+1.37%)
Jan 07, 2010 5.815 5.834 5.581 5.672 98,276 -0.12(-2.13%)
Jan 06, 2010 5.828 5.919 5.757 5.796 83,524 -0.03(-0.45%)
Jan 05, 2010 5.763 5.873 5.608 5.822 175,133 +0.01(+0.22%)
Jan 04, 2010 5.809 5.841 5.692 5.809 66,037 +0.12(+2.17%)
Dec 31, 2009 5.685 5.685 5.685 5.685 59,014 +0.00(+0.00%)
Dec 30, 2009 5.640 5.711 5.581 5.685 74,528 -0.01(-0.11%)
Dec 29, 2009 5.685 5.758 5.620 5.692 43,627 +0.01(+0.23%)
Dec 28, 2009 5.711 5.763 5.653 5.679 89,499 +0.03(+0.57%)
Dec 24, 2009 5.620 5.665 5.536 5.646 51,685 +0.16(+2.96%)
Dec 23, 2009 5.503 5.568 5.387 5.484 147,515 +0.03(+0.60%)
Dec 22, 2009 5.439 5.484 5.322 5.452 80,598 +0.08(+1.57%)
Dec 21, 2009 5.341 5.491 5.289 5.367 157,321 +0.01(+0.24%)
Dec 18, 2009 5.354 5.491 5.257 5.354 89,960 +0.05(+0.86%)
Dec 17, 2009 5.244 5.445 5.218 5.309 150,755 +0.01(+0.25%)
Dec 16, 2009 5.516 5.575 5.289 5.296 151,082 -0.18(-3.20%)
Dec 15, 2009 5.361 5.491 5.348 5.471 62,484 +0.08(+1.44%)
Dec 14, 2009 5.452 5.470 5.335 5.393 86,863 -0.12(-2.12%)
Dec 11, 2009 5.497 5.575 5.361 5.510 57,601 +0.02(+0.35%)
Dec 10, 2009 5.601 5.602 5.413 5.491 32,388 -0.11(-1.97%)
Dec 09, 2009 5.594 5.601 5.452 5.601 58,670 -0.01(-0.23%)
Dec 08, 2009 5.828 5.828 5.568 5.614 48,750 -0.19(-3.35%)
Dec 07, 2009 5.893 5.899 5.763 5.809 44,913 -0.01(-0.11%)
Dec 04, 2009 6.003 6.003 5.646 5.815 82,644 -0.05(-0.78%)
Dec 03, 2009 5.744 5.873 5.744 5.860 99,803 +0.08(+1.46%)
Dec 02, 2009 5.776 5.776 5.666 5.776 85,179 +0.00(+0.00%)
Dec 01, 2009 5.633 5.776 5.516 5.776 110,901 +0.25(+4.58%)
Nov 30, 2009 5.516 5.601 5.445 5.523 93,440 -0.01(-0.12%)
Nov 27, 2009 5.581 5.646 5.426 5.529 76,480 -0.26(-4.48%)
Nov 25, 2009 5.770 5.899 5.711 5.789 79,692 -0.01(-0.11%)
Nov 24, 2009 5.711 5.796 5.581 5.796 116,043 -0.06(-1.11%)
Nov 23, 2009 6.042 6.256 5.776 5.860 150,921 -0.12(-2.06%)
Nov 20, 2009 5.964 6.003 5.783 5.984 104,186 +0.11(+1.88%)
Nov 19, 2009 6.081 6.094 5.491 5.873 455,298 -0.23(-3.72%)
Nov 18, 2009 5.886 6.159 5.783 6.101 209,313 +0.22(+3.75%)
Nov 17, 2009 5.984 6.062 5.705 5.880 169,803 -0.06(-1.09%)
Nov 16, 2009 5.724 6.036 5.659 5.945 292,960 +0.38(+6.76%)
Nov 13, 2009 5.426 5.575 5.419 5.568 92,655 +0.08(+1.42%)
Nov 12, 2009 5.562 5.666 5.387 5.491 187,066 -0.05(-0.94%)
Nov 11, 2009 5.341 5.549 5.341 5.542 271,732 +0.27(+5.17%)
Nov 10, 2009 4.854 5.283 4.854 5.270 227,999 +0.43(+8.85%)
Nov 09, 2009 4.608 4.906 4.608 4.842 195,261 +0.26(+5.67%)
Nov 06, 2009 4.588 4.680 4.556 4.582 147,653 +0.00(+0.00%)
Nov 05, 2009 4.543 4.582 4.510 4.582 156,039 +0.09(+2.02%)
Nov 04, 2009 4.647 4.647 4.251 4.491 348,241 -0.12(-2.67%)
Nov 03, 2009 4.407 4.614 4.355 4.614 118,609 +0.11(+2.45%)
Nov 02, 2009 4.582 4.621 4.394 4.504 81,474 -0.01(-0.29%)
Oct 30, 2009 4.569 4.595 4.439 4.517 148,242 -0.05(-1.14%)
Oct 29, 2009 4.608 5.192 4.530 4.569 647,358 -0.02(-0.42%)
Oct 28, 2009 4.880 4.991 4.485 4.588 200,843 -0.31(-6.23%)
Oct 27, 2009 5.127 5.160 4.887 4.893 83,313 -0.21(-4.19%)
Oct 26, 2009 5.224 5.341 5.075 5.108 100,490 -0.12(-2.24%)
Oct 23, 2009 5.289 5.349 5.224 5.224 70,365 -0.18(-3.25%)
Oct 22, 2009 5.322 5.400 5.224 5.400 43,881 +0.12(+2.34%)
Oct 21, 2009 5.257 5.378 5.250 5.276 56,154 +0.05(+0.99%)
Oct 20, 2009 5.206 5.224 5.205 5.224 54,106 -0.01(-0.12%)
Oct 19, 2009 5.257 5.302 5.173 5.231 69,847 +0.02(+0.37%)
Oct 16, 2009 5.244 5.302 5.166 5.211 67,521 -0.06(-1.11%)
Oct 15, 2009 5.276 5.380 5.225 5.270 65,445 -0.06(-1.10%)
Oct 14, 2009 5.413 5.432 5.263 5.328 66,049 +0.05(+0.86%)
Oct 13, 2009 5.257 5.283 5.140 5.283 204,049 +0.03(+0.49%)
Oct 12, 2009 5.315 5.387 5.218 5.257 214,282 -0.05(-0.98%)
Oct 09, 2009 5.419 5.452 5.296 5.309 109,430 -0.18(-3.20%)
Oct 08, 2009 5.354 5.548 5.322 5.484 235,051 +0.18(+3.30%)
Oct 07, 2009 5.250 5.317 5.192 5.309 50,212 +0.05(+0.99%)
Oct 06, 2009 5.289 5.322 5.211 5.257 115,488 -0.01(-0.12%)
Oct 05, 2009 5.017 5.289 5.017 5.263 66,624 +0.25(+4.92%)
Oct 02, 2009 5.030 5.231 4.867 5.017 128,274 -0.06(-1.28%)
Oct 01, 2009 5.289 5.289 5.082 5.082 100,949 -0.19(-3.57%)
Sep 30, 2009 5.432 5.432 5.192 5.270 104,533 -0.04(-0.73%)
Sep 29, 2009 5.192 5.309 5.160 5.309 127,575 +0.13(+2.51%)
Sep 28, 2009 4.978 5.286 4.919 5.179 98,054 +0.26(+5.28%)
Sep 25, 2009 4.952 5.082 4.777 4.919 205,435 -0.05(-0.92%)
Sep 24, 2009 5.400 5.400 4.913 4.965 235,922 -0.37(-6.93%)
Sep 23, 2009 5.426 5.452 5.283 5.335 176,493 -0.07(-1.32%)
Sep 22, 2009 5.413 5.474 5.380 5.406 94,599 +0.08(+1.59%)
Sep 21, 2009 5.296 5.406 5.224 5.322 148,536 -0.06(-1.09%)
Sep 18, 2009 5.458 5.549 5.257 5.380 194,313 -0.03(-0.60%)
Sep 17, 2009 5.601 5.802 5.283 5.413 227,030 -0.19(-3.42%)
Sep 16, 2009 5.367 5.620 5.367 5.604 229,886 +0.25(+4.67%)
Sep 15, 2009 5.361 5.536 5.330 5.354 275,740 +0.01(+0.12%)
Sep 14, 2009 5.166 5.348 5.127 5.348 120,991 +0.13(+2.49%)
Sep 11, 2009 5.185 5.250 5.147 5.218 177,430 +0.06(+1.26%)
Sep 10, 2009 5.082 5.257 5.049 5.153 333,777 +0.14(+2.72%)
Sep 09, 2009 5.143 5.192 4.945 5.017 271,552 +0.18(+3.62%)
Sep 08, 2009 4.796 4.926 4.575 4.842 400,149 +0.16(+3.47%)
Sep 04, 2009 4.433 4.692 4.433 4.679 118,270 +0.25(+5.56%)
Sep 03, 2009 4.491 4.491 4.361 4.433 66,709 +0.04(+0.89%)
Sep 02, 2009 4.459 4.491 4.294 4.394 158,149 -0.07(-1.60%)
Sep 01, 2009 4.731 4.971 4.459 4.465 253,604 -0.29(-6.14%)
Aug 31, 2009 4.997 4.997 4.718 4.757 162,921 -0.24(-4.81%)
Aug 28, 2009 5.173 5.173 4.945 4.997 281,443 -0.11(-2.16%)
Aug 27, 2009 5.127 5.160 4.932 5.108 295,356 +0.05(+0.90%)
Aug 26, 2009 5.004 5.062 4.965 5.062 75,049 +0.01(+0.13%)
Aug 25, 2009 5.056 5.121 4.978 5.056 69,123 +0.01(+0.26%)
Aug 24, 2009 5.095 5.153 4.991 5.043 109,508 -0.06(-1.15%)
Aug 21, 2009 5.205 5.224 4.965 5.101 145,982 -0.06(-1.13%)
Aug 20, 2009 5.088 5.185 5.088 5.160 105,071 +0.00(+0.00%)
Aug 19, 2009 5.302 5.302 5.043 5.160 94,365 -0.13(-2.45%)
Aug 18, 2009 5.237 5.380 5.218 5.289 97,969 +0.13(+2.59%)
Aug 17, 2009 5.380 5.380 5.075 5.156 143,011 -0.33(-5.98%)
Aug 14, 2009 5.374 5.516 5.328 5.484 135,881 +0.16(+3.05%)
Aug 13, 2009 5.185 5.354 5.160 5.322 124,479 +0.17(+3.27%)
Aug 12, 2009 5.179 5.257 5.114 5.153 72,080 -0.03(-0.50%)
Aug 11, 2009 5.270 5.328 5.114 5.179 103,058 -0.08(-1.60%)
Aug 10, 2009 5.257 5.289 5.153 5.263 102,098 +0.06(+1.25%)
Aug 07, 2009 5.263 5.322 5.140 5.198 100,139 +0.03(+0.63%)
Aug 06, 2009 5.503 5.594 4.952 5.166 248,937 -0.34(-6.13%)
Aug 05, 2009 5.549 5.659 5.400 5.503 148,263 -0.06(-1.17%)
Aug 04, 2009 5.594 5.672 5.503 5.568 135,336 -0.04(-0.69%)
Aug 03, 2009 5.465 5.627 5.393 5.607 213,214 +0.25(+4.73%)
Jul 31, 2009 5.289 5.400 5.211 5.354 127,786 +0.12(+2.26%)
Jul 30, 2009 5.270 5.354 5.192 5.236 262,857 +0.10(+2.00%)
Jul 29, 2009 5.348 5.348 4.952 5.134 240,974 -0.24(-4.47%)
Jul 28, 2009 5.237 5.483 5.192 5.374 156,264 +0.04(+0.73%)
Jul 27, 2009 5.283 5.393 5.185 5.335 253,236 +0.18(+3.40%)
Jul 24, 2009 4.939 5.192 4.712 5.160 1,232 +0.22(+4.47%)
Jul 23, 2009 4.867 4.997 4.861 4.939 204,906 +0.07(+1.47%)
Jul 22, 2009 5.004 5.004 4.783 4.867 221,650 -0.14(-2.72%)
Jul 21, 2009 4.991 5.062 4.731 5.004 201,980 +0.05(+0.92%)
Jul 20, 2009 4.880 4.982 4.770 4.958 245,059 +0.16(+3.38%)
Jul 17, 2009 4.738 4.945 4.540 4.796 199,957 +0.07(+1.51%)
Jul 16, 2009 4.699 4.803 4.569 4.725 207,657 +0.06(+1.39%)
Jul 15, 2009 4.407 4.731 4.407 4.660 373,412 +0.27(+6.21%)
Jul 14, 2009 4.206 4.407 4.141 4.387 113,670 +0.25(+6.12%)
Jul 13, 2009 4.004 4.180 3.946 4.134 110,273 +0.06(+1.43%)
Jul 10, 2009 4.024 4.154 3.965 4.076 74,729 -0.01(-0.32%)
Jul 09, 2009 3.952 4.173 3.875 4.089 202,247 +0.18(+4.65%)
Jul 08, 2009 4.017 4.030 3.790 3.907 327,768 -0.09(-2.27%)
Jul 07, 2009 4.056 4.283 3.946 3.998 247,845 -0.10(-2.53%)
Jul 06, 2009 4.128 4.290 3.926 4.102 217,409 -0.19(-4.39%)
Jul 02, 2009 4.290 4.290 4.082 4.290 197,647 +0.00(+0.00%)
Jul 01, 2009 4.361 4.446 4.238 4.290 165,142 +0.03(+0.76%)
Jun 30, 2009 4.588 4.588 4.121 4.257 293,834 -0.19(-4.23%)
Jun 29, 2009 4.459 4.530 4.238 4.446 223,230 +0.08(+1.78%)
Jun 26, 2009 4.283 4.407 4.167 4.368 288,745 +0.12(+2.91%)
Jun 25, 2009 4.186 4.328 4.167 4.244 223,076 +0.06(+1.55%)
Jun 24, 2009 4.024 4.329 3.933 4.180 242,896 +0.28(+7.15%)
Jun 23, 2009 3.952 4.115 3.868 3.900 234,835 +0.01(+0.17%)
Jun 22, 2009 4.225 4.244 3.888 3.894 296,249 -0.42(-9.64%)
Jun 19, 2009 4.303 4.530 4.270 4.309 451,158 +0.04(+0.91%)
Jun 18, 2009 4.238 4.361 4.076 4.270 365,951 +0.06(+1.54%)
Jun 17, 2009 4.238 4.342 3.836 4.206 328,085 +0.05(+1.25%)
Jun 16, 2009 4.225 4.381 4.063 4.154 392,432 -0.07(-1.69%)
Jun 15, 2009 4.452 4.452 4.141 4.225 314,284 -0.23(-5.24%)
Jun 12, 2009 4.575 4.588 4.381 4.459 270,173 -0.12(-2.55%)
Jun 11, 2009 4.692 4.692 4.459 4.575 259,948 -0.05(-1.12%)
Jun 10, 2009 4.738 4.757 4.569 4.627 162,798 +0.01(+0.14%)
Jun 09, 2009 4.640 4.705 4.543 4.621 313,822 +0.10(+2.15%)
Jun 08, 2009 4.504 4.647 4.459 4.524 378,656 -0.14(-2.92%)
Jun 05, 2009 4.718 4.900 4.549 4.660 357,147 -0.02(-0.42%)
Jun 04, 2009 4.932 4.945 4.640 4.679 393,628 -0.24(-4.88%)
Jun 03, 2009 5.017 5.017 4.660 4.919 285,638 -0.14(-2.82%)
Jun 02, 2009 5.224 5.302 5.062 5.062 243,962 -0.10(-1.89%)
Jun 01, 2009 4.932 5.276 4.932 5.160 539,679 +0.29(+6.00%)
May 29, 2009 4.621 4.867 4.549 4.867 833,320 +0.43(+9.81%)
May 28, 2009 4.783 4.835 4.218 4.433 648,416 -0.19(-4.21%)
May 27, 2009 4.932 4.945 4.575 4.627 499,636 -0.24(-4.93%)
May 26, 2009 4.932 4.952 4.614 4.867 404,368 -0.09(-1.83%)
May 22, 2009 5.198 5.452 4.829 4.958 759,558 +0.38(+8.22%)
May 21, 2009 4.991 4.991 4.549 4.582 596,929 -0.42(-8.31%)
May 20, 2009 5.095 5.646 4.932 4.997 846,817 +0.12(+2.39%)
May 19, 2009 4.154 4.893 4.154 4.880 644,430 +0.79(+19.18%)
May 18, 2009 3.962 4.121 3.946 4.095 158,394 +0.13(+3.27%)
May 15, 2009 3.751 4.089 3.751 3.965 371,657 +0.28(+7.57%)
May 14, 2009 3.180 3.926 3.180 3.686 322,899 +0.51(+15.92%)
May 13, 2009 3.628 3.628 3.135 3.180 252,664 -0.44(-12.19%)
May 12, 2009 3.985 4.004 3.569 3.621 1,518,792 -0.18(-4.62%)
May 11, 2009 3.829 3.900 3.641 3.797 222,347 -0.10(-2.50%)
May 08, 2009 4.167 4.231 3.634 3.894 407,428 -0.14(-3.38%)
May 07, 2009 4.095 4.180 3.816 4.030 491,507 +0.18(+4.55%)
May 06, 2009 3.699 3.894 3.699 3.855 217,048 +0.22(+6.07%)
May 05, 2009 3.602 3.634 3.394 3.634 270,304 +0.12(+3.32%)
May 04, 2009 3.537 3.569 3.472 3.518 315,027 +0.34(+10.84%)
May 01, 2009 2.778 3.277 2.778 3.174 214,361 +0.41(+14.79%)
Apr 30, 2009 2.726 2.927 2.667 2.765 142,830 +0.04(+1.43%)
Apr 29, 2009 2.687 2.778 2.687 2.726 59,784 +0.10(+3.70%)
Apr 28, 2009 2.602 2.726 2.486 2.628 213,017 -0.02(-0.74%)
Apr 27, 2009 2.609 2.726 2.323 2.648 103,647 -0.08(-3.09%)
Apr 24, 2009 2.758 2.823 2.661 2.732 111,296 -0.03(-1.17%)
Apr 23, 2009 2.752 2.823 2.713 2.765 220,798 -0.01(-0.23%)
Apr 22, 2009 2.661 2.823 2.602 2.771 165,091 +0.10(+3.89%)
Apr 21, 2009 2.317 2.726 2.271 2.667 357,884 +0.32(+13.85%)
Apr 20, 2009 2.765 2.836 2.271 2.343 1,099,561 -0.58(-19.96%)
Apr 17, 2009 2.687 2.946 2.551 2.927 944,813 +0.33(+12.75%)
Apr 16, 2009 2.538 2.615 2.512 2.596 328,558 +0.06(+2.30%)
Apr 15, 2009 2.602 2.602 2.466 2.538 122,280 -0.04(-1.51%)
Apr 14, 2009 2.349 2.628 2.271 2.577 760,201 +0.23(+9.67%)
Apr 13, 2009 2.349 2.388 2.271 2.349 270,709 +0.01(+0.56%)
Apr 09, 2009 2.330 2.434 2.256 2.336 188,754 +0.15(+6.82%)
Apr 08, 2009 2.083 2.207 2.047 2.187 318,931 +0.07(+3.37%)
Apr 07, 2009 2.077 2.161 2.070 2.116 58,371 -0.05(-2.10%)
Apr 06, 2009 2.291 2.291 2.070 2.161 112,223 -0.10(-4.58%)
Apr 03, 2009 2.291 2.369 2.207 2.265 151,404 +0.05(+2.05%)
Apr 02, 2009 2.135 2.265 2.077 2.220 206,335 +0.16(+7.89%)
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.