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

Safe Bulkers Inc (NY: SB )

5.480 -0.050 (-0.90%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 14, 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 29, 2018 2.813 2.813 2.813 0 +0.13(+4.97%)
Mar 28, 2018 2.840 2.866 2.596 2.680 1,225,537 -0.16(-5.63%)
Mar 27, 2018 2.990 3.035 2.831 2.840 461,978 -0.15(-5.04%)
Mar 26, 2018 2.973 3.026 2.884 2.990 744,151 +0.12(+4.01%)
Mar 23, 2018 3.035 3.115 2.871 2.875 627,860 -0.16(-5.26%)
Mar 22, 2018 3.088 3.150 3.017 3.035 328,836 -0.08(-2.56%)
Mar 21, 2018 3.026 3.168 2.959 3.115 913,396 +0.07(+2.33%)
Mar 20, 2018 3.088 3.124 2.973 3.044 604,538 -0.04(-1.44%)
Mar 19, 2018 3.141 3.203 2.973 3.088 749,410 -0.05(-1.69%)
Mar 16, 2018 3.266 3.266 3.132 3.141 1,208,269 -0.14(-4.32%)
Mar 15, 2018 3.274 3.341 3.257 3.283 317,073 +0.02(+0.54%)
Mar 14, 2018 3.381 3.390 3.106 3.266 1,795,546 -0.10(-2.90%)
Mar 13, 2018 3.434 3.505 3.341 3.363 794,030 -0.05(-1.56%)
Mar 12, 2018 3.514 3.545 3.390 3.416 1,784,157 +0.10(+2.94%)
Mar 09, 2018 3.328 3.390 3.292 3.319 479,657 +0.03(+0.81%)
Mar 08, 2018 3.292 3.328 3.233 3.292 527,522 +0.03(+0.82%)
Mar 07, 2018 3.195 3.266 717,736 -0.19(-5.40%)
Mar 06, 2018 3.399 3.496 3.345 3.452 576,011 +0.02(+0.52%)
Mar 05, 2018 3.337 3.461 3.319 3.434 417,666 +0.08(+2.38%)
Mar 02, 2018 3.310 3.443 3.248 3.354 524,966 -0.02(-0.53%)
Mar 01, 2018 3.248 3.443 3.248 3.372 726,681 +0.12(+3.83%)
Feb 28, 2018 3.390 3.425 3.239 3.248 1,010,039 -0.13(-3.94%)
Feb 27, 2018 3.461 3.479 3.337 3.381 570,553 -0.08(-2.31%)
Feb 26, 2018 3.390 3.487 3.390 3.461 636,676 +0.08(+2.36%)
Feb 23, 2018 3.345 3.403 3.334 3.381 538,962 +0.05(+1.60%)
Feb 22, 2018 3.328 346,321 +0.06(+1.90%)
Feb 21, 2018 3.203 3.354 3.203 3.266 433,633 +0.05(+1.66%)
Feb 20, 2018 3.115 3.354 3.115 3.212 811,943 +0.04(+1.40%)
Feb 16, 2018 3.168 3.168 3.168 0 -0.07(-2.19%)
Feb 15, 2018 3.141 3.283 3.061 3.239 1,127,115 +0.18(+5.80%)
Feb 14, 2018 2.919 3.070 2.919 3.061 356,917 +0.16(+5.50%)
Feb 13, 2018 2.928 2.964 2.875 2.902 200,740 -0.07(-2.39%)
Feb 12, 2018 2.831 2.999 2.769 2.973 477,367 +0.12(+4.04%)
Feb 09, 2018 2.795 2.911 2.733 2.857 524,532 +0.09(+3.21%)
Feb 08, 2018 2.946 2.973 2.769 2.769 406,559 -0.17(-5.74%)
Feb 07, 2018 2.884 3.008 2.848 2.937 390,746 +0.04(+1.22%)
Feb 06, 2018 2.662 2.955 2.662 2.902 900,449 +0.17(+6.17%)
Feb 05, 2018 2.715 2.826 2.715 2.733 618,543 -0.08(-2.84%)
Feb 02, 2018 2.973 2.973 2.804 2.813 548,243 -0.20(-6.49%)
Feb 01, 2018 3.044 3.097 2.973 3.008 230,573 -0.04(-1.17%)
Jan 31, 2018 3.141 3.141 2.964 3.044 335,893 -0.09(-2.83%)
Jan 30, 2018 3.159 3.186 3.115 3.132 281,518 -0.08(-2.49%)
Jan 29, 2018 3.239 3.257 3.177 3.212 183,947 -0.03(-0.82%)
Jan 26, 2018 3.257 3.354 3.221 3.239 273,059 +0.00(+0.00%)
Jan 25, 2018 3.363 3.363 3.168 3.239 377,150 -0.10(-2.93%)
Jan 24, 2018 3.372 3.390 3.292 3.337 436,199 -0.04(-1.05%)
Jan 23, 2018 3.390 3.408 3.319 3.372 924,092 +0.07(+2.15%)
Jan 22, 2018 3.221 3.328 3.203 3.301 415,148 +0.12(+3.62%)
Jan 19, 2018 3.230 3.239 3.053 3.186 635,180 -0.01(-0.28%)
Jan 18, 2018 3.141 3.250 3.079 3.195 408,157 +0.02(+0.56%)
Jan 17, 2018 3.097 3.195 2.999 3.177 393,820 +0.09(+2.87%)
Jan 16, 2018 3.195 3.368 3.056 3.088 679,737 -0.11(-3.33%)
Jan 12, 2018 3.195 3.195 3.195 0 +0.08(+2.56%)
Jan 11, 2018 3.195 3.248 3.097 3.115 619,722 -0.04(-1.40%)
Jan 10, 2018 3.168 3.208 3.141 3.159 317,828 +0.00(+0.00%)
Jan 09, 2018 3.159 3.198 3.097 3.159 452,548 +0.02(+0.57%)
Jan 08, 2018 3.239 3.266 3.132 3.141 366,907 -0.07(-2.21%)
Jan 05, 2018 3.177 3.212 3.070 3.212 771,462 +0.07(+2.26%)
Jan 04, 2018 3.088 3.168 3.035 3.141 898,040 +0.15(+5.04%)
Jan 03, 2018 2.884 3.026 2.857 2.990 673,233 +0.07(+2.43%)
Jan 02, 2018 2.893 2.902 2.840 2.919 262,259 +0.05(+1.86%)
Dec 29, 2017 2.866 2.866 2.866 0 +0.04(+1.57%)
Dec 28, 2017 2.857 2.866 2.804 2.822 319,601 -0.02(-0.63%)
Dec 27, 2017 2.795 2.928 2.751 2.840 265,165 +0.03(+0.95%)
Dec 26, 2017 2.857 2.884 2.786 2.813 256,917 -0.04(-1.25%)
Dec 22, 2017 2.884 2.902 2.835 2.848 199,288 -0.04(-1.23%)
Dec 21, 2017 2.840 2.933 2.831 2.884 290,434 +0.04(+1.56%)
Dec 20, 2017 2.911 2.973 2.831 2.840 379,977 -0.10(-3.32%)
Dec 19, 2017 2.928 3.022 2.902 2.937 459,599 +0.02(+0.61%)
Dec 18, 2017 2.840 3.026 2.840 2.919 628,676 +0.08(+2.81%)
Dec 15, 2017 2.795 2.919 2.795 2.840 694,667 +0.04(+1.59%)
Dec 14, 2017 2.786 2.919 2.751 2.795 344,721 -0.01(-0.32%)
Dec 13, 2017 2.928 2.937 2.769 2.804 789,143 -0.14(-4.82%)
Dec 12, 2017 2.982 3.106 2.928 2.946 467,623 -0.05(-1.78%)
Dec 11, 2017 2.795 3.017 2.777 2.999 609,987 +0.20(+7.30%)
Dec 08, 2017 2.742 2.826 2.733 2.795 287,611 +0.00(+0.00%)
Dec 07, 2017 2.689 2.817 2.628 255,949 +0.00(+0.00%)
Dec 06, 2017 2.751 2.769 2.662 2.689 384,714 -0.05(-1.94%)
Dec 05, 2017 2.884 2.946 2.715 2.742 636,432 -0.21(-7.21%)
Dec 04, 2017 2.866 3.017 2.822 2.955 446,918 +0.07(+2.46%)
Dec 01, 2017 2.848 2.902 2.777 2.884 506,787 +0.07(+2.52%)
Nov 30, 2017 2.760 2.813 2.733 2.813 310,138 +0.11(+3.93%)
Nov 29, 2017 2.751 2.804 2.689 2.707 244,718 -0.04(-1.61%)
Nov 28, 2017 2.751 2.800 2.680 2.751 297,453 +0.01(+0.32%)
Nov 27, 2017 2.840 2.866 2.733 2.742 364,647 -0.10(-3.44%)
Nov 24, 2017 2.857 2.857 2.805 2.840 237,460 +0.01(+0.31%)
Nov 22, 2017 2.822 2.866 2.795 2.831 285,420 +0.03(+0.95%)
Nov 21, 2017 2.928 2.990 2.782 2.804 603,778 -0.10(-3.36%)
Nov 20, 2017 2.831 2.982 2.795 2.902 382,648 +0.01(+0.31%)
Nov 17, 2017 2.662 2.919 2.653 2.893 718,717 +0.23(+8.67%)
Nov 16, 2017 2.724 2.724 2.618 2.662 596,774 -0.05(-1.96%)
Nov 15, 2017 2.707 2.840 2.644 2.715 576,326 -0.09(-3.16%)
Nov 14, 2017 3.061 3.061 2.724 2.804 853,207 -0.26(-8.41%)
Nov 13, 2017 3.026 3.097 2.911 3.061 470,616 +0.01(+0.29%)
Nov 10, 2017 3.070 3.115 2.999 3.053 518,999 -0.04(-1.15%)
Nov 09, 2017 3.053 3.088 2.973 3.088 1,274,524 -0.03(-0.85%)
Nov 08, 2017 3.186 3.186 3.035 3.115 437,119 -0.06(-1.96%)
Nov 07, 2017 3.203 3.310 3.124 3.177 809,427 -0.01(-0.28%)
Nov 06, 2017 3.079 3.363 3.079 3.186 2,208,191 +0.12(+3.76%)
Nov 03, 2017 3.035 3.124 2.990 3.070 632,967 +0.04(+1.17%)
Nov 02, 2017 3.026 3.079 2.982 3.035 448,064 +0.02(+0.59%)
Nov 01, 2017 3.177 3.195 2.946 3.017 757,710 -0.13(-4.23%)
Oct 31, 2017 3.035 3.168 2.967 3.150 655,836 +0.12(+4.11%)
Oct 30, 2017 3.061 3.115 2.964 3.026 722,726 -0.04(-1.16%)
Oct 27, 2017 2.919 3.061 2.902 3.061 609,017 +0.14(+4.86%)
Oct 26, 2017 2.884 2.946 2.857 2.919 323,618 +0.04(+1.54%)
Oct 25, 2017 2.831 2.919 2.786 2.875 516,210 -0.04(-1.22%)
Oct 24, 2017 2.937 2.999 2.902 2.911 500,585 -0.03(-0.91%)
Oct 23, 2017 2.884 2.966 2.884 2.937 426,803 +0.02(+0.61%)
Oct 20, 2017 2.884 2.982 2.848 2.919 601,826 +0.04(+1.54%)
Oct 19, 2017 2.733 2.888 2.698 2.875 508,502 +0.11(+3.85%)
Oct 18, 2017 2.777 2.804 2.680 2.769 267,664 -0.01(-0.32%)
Oct 17, 2017 2.937 2.946 2.751 2.777 495,571 -0.10(-3.40%)
Oct 16, 2017 2.822 2.911 2.786 2.875 561,177 +0.08(+2.86%)
Oct 13, 2017 2.680 2.813 2.644 2.795 532,498 +0.13(+5.00%)
Oct 12, 2017 2.609 2.680 2.556 2.662 579,762 +0.12(+4.53%)
Oct 11, 2017 2.627 2.698 2.533 2.547 340,042 -0.09(-3.37%)
Oct 10, 2017 2.600 2.724 2.573 2.636 417,235 +0.08(+3.12%)
Oct 09, 2017 2.653 2.671 2.502 2.556 471,204 -0.09(-3.36%)
Oct 06, 2017 2.751 2.786 2.631 2.644 415,190 -0.08(-2.93%)
Oct 05, 2017 2.689 2.751 2.644 2.724 441,212 +0.10(+3.72%)
Oct 04, 2017 2.680 2.751 2.578 2.627 568,719 -0.04(-1.33%)
Oct 03, 2017 2.538 2.662 2.520 2.662 466,432 +0.12(+4.90%)
Oct 02, 2017 2.396 2.591 2.369 2.538 449,386 +0.11(+4.38%)
Sep 29, 2017 2.538 2.538 2.405 2.431 682,019 -0.12(-4.86%)
Sep 28, 2017 2.680 2.698 2.529 2.556 560,526 -0.16(-5.88%)
Sep 27, 2017 2.644 2.760 2.627 2.715 566,287 +0.12(+4.44%)
Sep 26, 2017 2.529 2.636 2.490 2.600 487,289 +0.07(+2.81%)
Sep 25, 2017 2.662 2.680 2.511 2.529 729,181 -0.15(-5.63%)
Sep 22, 2017 2.707 2.733 2.618 2.680 849,788 +0.00(+0.00%)
Sep 21, 2017 2.733 2.813 2.662 2.680 367,950 -0.06(-2.27%)
Sep 20, 2017 2.689 2.857 2.675 2.742 1,590,017 +0.05(+1.98%)
Sep 19, 2017 2.751 2.777 2.662 2.689 1,205,689 -0.10(-3.50%)
Sep 18, 2017 2.973 3.004 2.764 2.786 698,268 -0.20(-6.55%)
Sep 15, 2017 2.982 2.990 2.848 2.982 665,551 -0.02(-0.59%)
Sep 14, 2017 2.893 3.008 2.822 2.999 794,903 +0.11(+3.68%)
Sep 13, 2017 3.088 3.091 2.804 2.893 942,434 -0.22(-7.12%)
Sep 12, 2017 3.150 3.159 3.051 3.115 663,179 -0.05(-1.68%)
Sep 11, 2017 3.124 3.186 3.053 3.168 898,407 +0.12(+4.08%)
Sep 08, 2017 3.053 3.061 2.919 3.044 577,731 +0.02(+0.59%)
Sep 07, 2017 3.044 3.132 2.964 3.026 717,447 +0.02(+0.59%)
Sep 06, 2017 3.061 3.102 2.871 3.008 778,981 +0.09(+3.04%)
Sep 05, 2017 3.106 3.239 2.897 2.919 1,575,473 -0.19(-6.00%)
Sep 01, 2017 2.866 3.115 2.813 3.106 744,159 +0.23(+8.02%)
Aug 31, 2017 2.804 2.902 2.769 2.875 532,583 +0.15(+5.54%)
Aug 30, 2017 2.866 2.875 2.715 2.724 557,783 -0.15(-5.25%)
Aug 29, 2017 2.822 2.902 2.786 2.875 523,452 +0.01(+0.31%)
Aug 28, 2017 2.795 2.897 2.786 2.866 650,424 -0.02(-0.62%)
Aug 25, 2017 2.618 2.964 2.609 2.884 1,569,009 +0.31(+12.07%)
Aug 24, 2017 2.565 2.609 2.502 2.573 496,611 +0.02(+0.69%)
Aug 23, 2017 2.502 2.582 2.449 2.556 567,314 +0.03(+1.05%)
Aug 22, 2017 2.494 2.565 2.449 2.529 582,705 +0.07(+2.89%)
Aug 21, 2017 2.573 2.591 2.414 2.458 443,763 -0.05(-2.12%)
Aug 18, 2017 2.423 2.554 2.414 2.511 445,130 +0.07(+2.91%)
Aug 17, 2017 2.600 2.644 2.423 2.440 753,583 -0.17(-6.46%)
Aug 16, 2017 2.547 2.627 2.529 2.609 686,343 +0.08(+3.16%)
Aug 15, 2017 2.627 2.627 2.520 2.529 537,882 -0.03(-1.04%)
Aug 14, 2017 2.352 2.653 2.325 2.556 1,167,633 +0.26(+11.20%)
Aug 11, 2017 2.317 2.387 2.263 2.298 387,341 +0.04(+1.97%)
Aug 10, 2017 2.316 2.423 2.218 2.254 918,370 -0.06(-2.68%)
Aug 09, 2017 2.316 2.334 2.254 2.316 205,036 +0.00(+0.00%)
Aug 08, 2017 2.325 2.378 2.281 2.316 290,471 -0.01(-0.38%)
Aug 07, 2017 2.325 2.387 2.316 2.325 193,688 +0.00(+0.00%)
Aug 04, 2017 2.316 2.378 2.307 2.325 247,010 +0.02(+0.77%)
Aug 03, 2017 2.316 2.378 2.263 2.307 231,983 -0.03(-1.14%)
Aug 02, 2017 2.360 2.414 2.183 2.334 847,995 -0.02(-0.75%)
Aug 01, 2017 2.281 2.396 2.272 2.352 480,793 +0.06(+2.71%)
Jul 31, 2017 2.156 2.360 2.112 2.289 822,986 +0.13(+6.17%)
Jul 28, 2017 2.094 2.236 2.093 2.156 219,934 +0.02(+0.83%)
Jul 27, 2017 2.263 2.281 2.005 2.139 829,613 -0.14(-6.23%)
Jul 26, 2017 2.343 2.343 2.218 2.281 308,921 -0.05(-2.28%)
Jul 25, 2017 2.210 2.369 2.210 2.334 449,223 +0.12(+5.62%)
Jul 24, 2017 2.210 2.236 2.170 2.210 414,714 -0.02(-0.80%)
Jul 21, 2017 2.218 2.289 2.165 2.227 457,370 +0.03(+1.21%)
Jul 20, 2017 2.405 2.405 2.174 2.201 819,009 -0.20(-8.15%)
Jul 19, 2017 2.360 2.423 2.307 2.396 401,585 +0.05(+2.27%)
Jul 18, 2017 2.423 2.431 2.298 2.343 811,640 -0.08(-3.30%)
Jul 17, 2017 2.369 2.440 2.369 2.423 530,309 +0.03(+1.11%)
Jul 14, 2017 2.414 2.431 2.325 2.396 745,487 +0.00(+0.00%)
Jul 13, 2017 2.289 2.440 2.263 2.396 1,101,580 +0.15(+6.72%)
Jul 12, 2017 2.201 2.263 2.156 2.245 1,104,829 +0.08(+3.69%)
Jul 11, 2017 2.103 2.218 2.085 2.165 619,715 +0.06(+2.95%)
Jul 10, 2017 2.059 2.174 2.049 2.103 341,419 +0.04(+1.72%)
Jul 07, 2017 2.050 2.076 1.997 2.068 341,807 +0.03(+1.30%)
Jul 06, 2017 2.130 2.130 2.032 2.041 451,506 -0.12(-5.35%)
Jul 05, 2017 2.174 2.192 2.068 2.156 659,403 -0.04(-1.62%)
Jul 03, 2017 2.059 2.201 2.041 2.192 635,233 +0.16(+7.86%)
Jun 30, 2017 2.103 2.112 1.997 2.032 585,211 -0.08(-3.78%)
Jun 29, 2017 2.130 2.130 2.041 2.112 445,054 -0.02(-0.83%)
Jun 28, 2017 2.059 2.139 1.997 2.130 658,608 +0.09(+4.35%)
Jun 27, 2017 1.997 2.201 1.989 2.041 889,474 +0.08(+4.07%)
Jun 26, 2017 2.139 2.174 1.943 1.961 739,329 -0.15(-7.14%)
Jun 23, 2017 1.943 2.130 1.926 2.112 5,108,199 +0.16(+8.18%)
Jun 22, 2017 1.970 1.979 1.890 1.952 715,387 +0.03(+1.38%)
Jun 21, 2017 1.943 2.041 1.917 1.926 511,980 -0.03(-1.36%)
Jun 20, 2017 1.970 2.014 1.970 1.952 435,057 -0.04(-1.79%)
Jun 19, 2017 2.068 2.201 1.952 1.988 786,709 -0.08(-3.86%)
Jun 16, 2017 2.050 2.112 2.023 2.068 362,502 +0.04(+2.19%)
Jun 15, 2017 2.032 2.068 1.979 2.023 549,753 -0.06(-2.98%)
Jun 14, 2017 2.041 2.139 1.988 2.085 613,994 -0.03(-1.26%)
Jun 13, 2017 1.997 2.165 1.934 2.112 512,499 +0.13(+6.73%)
Jun 12, 2017 2.014 2.068 1.934 1.979 909,587 -0.06(-3.04%)
Jun 09, 2017 1.846 2.068 1.846 2.041 1,142,282 +0.20(+10.58%)
Jun 08, 2017 1.775 1.855 1.748 1.846 251,947 +0.07(+4.00%)
Jun 07, 2017 1.730 1.819 1.704 1.775 479,290 +0.04(+2.56%)
Jun 06, 2017 1.624 1.775 1.615 1.730 708,467 +0.12(+7.74%)
Jun 05, 2017 1.615 1.686 1.562 1.606 501,539 -0.01(-0.55%)
Jun 02, 2017 1.855 1.876 1.597 1.615 986,922 -0.27(-14.15%)
Jun 01, 2017 1.810 1.908 1.801 1.881 246,472 +0.05(+2.91%)
May 31, 2017 1.846 1.863 1.810 1.828 178,479 -0.02(-0.96%)
May 30, 2017 1.890 1.934 1.828 1.846 316,153 -0.08(-4.15%)
May 26, 2017 1.846 1.943 1.837 1.926 338,370 +0.07(+3.83%)
May 25, 2017 1.908 1.952 1.828 1.855 734,132 -0.04(-1.88%)
May 24, 2017 1.952 2.014 1.890 1.890 574,590 -0.06(-3.18%)
May 23, 2017 1.890 1.979 1.846 1.952 422,690 +0.07(+3.77%)
May 22, 2017 1.899 1.934 1.819 1.881 297,311 -0.01(-0.47%)
May 19, 2017 1.926 1.926 1.820 1.890 569,450 +0.06(+3.40%)
May 18, 2017 1.819 1.917 1.819 1.828 457,325 -0.04(-1.90%)
May 17, 2017 1.899 1.917 1.837 1.863 286,980 -0.04(-1.87%)
May 16, 2017 1.899 1.952 1.881 1.899 286,139 +0.00(+0.00%)
May 15, 2017 1.952 1.952 1.899 1.899 417,084 -0.04(-1.83%)
May 12, 2017 1.979 1.988 1.908 1.934 292,575 -0.05(-2.68%)
May 11, 2017 1.997 2.014 1.952 1.988 317,525 -0.03(-1.32%)
May 10, 2017 1.943 2.059 1.943 2.014 687,650 +0.07(+3.65%)
May 09, 2017 1.899 1.979 1.881 1.943 594,994 +0.04(+2.34%)
May 08, 2017 1.934 1.934 1.837 1.899 322,981 +0.02(+0.94%)
May 05, 2017 1.828 1.908 1.819 1.881 478,718 +0.06(+3.41%)
May 04, 2017 1.926 1.950 1.792 1.819 1,330,435 -0.13(-6.82%)
May 03, 2017 1.988 1.988 1.908 1.952 673,909 -0.08(-3.93%)
May 02, 2017 1.988 2.059 1.917 2.032 483,304 +0.03(+1.33%)
May 01, 2017 1.926 2.085 1.899 2.005 963,920 +0.12(+6.10%)
Apr 28, 2017 1.979 1.979 1.881 1.890 607,683 -0.10(-4.91%)
Apr 27, 2017 1.926 1.997 1.908 1.988 357,091 +0.06(+3.23%)
Apr 26, 2017 1.917 1.997 1.881 1.926 480,640 +0.01(+0.46%)
Apr 25, 2017 2.005 2.005 1.917 1.917 352,981 -0.07(-3.57%)
Apr 24, 2017 1.943 2.032 1.801 1.988 816,198 +0.07(+3.70%)
Apr 21, 2017 1.881 1.997 1.863 1.917 622,427 +0.03(+1.41%)
Apr 20, 2017 1.970 1.979 1.872 1.890 716,556 -0.07(-3.62%)
Apr 19, 2017 1.979 2.041 1.934 1.961 435,340 -0.02(-0.90%)
Apr 18, 2017 2.005 2.005 1.881 1.979 849,567 -0.07(-3.46%)
Apr 17, 2017 2.165 2.165 1.934 2.050 839,951 -0.11(-4.94%)
Apr 13, 2017 2.068 2.245 2.068 2.156 1,131,239 +0.08(+3.85%)
Apr 12, 2017 2.165 2.210 2.059 2.076 635,823 -0.09(-4.10%)
Apr 11, 2017 2.307 2.307 2.121 2.165 852,229 -0.12(-5.06%)
Apr 10, 2017 2.227 2.307 2.147 2.281 1,098,351 +0.05(+2.39%)
Apr 07, 2017 2.218 2.263 2.050 2.227 1,463,846 +0.09(+4.15%)
Apr 06, 2017 1.855 2.161 1.839 2.139 2,485,616 +0.29(+15.87%)
Apr 05, 2017 1.934 1.988 1.837 1.846 1,041,963 -0.08(-4.15%)
Apr 04, 2017 1.908 1.934 1.864 1.926 821,812 +0.03(+1.40%)
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.