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

Safe Bulkers Inc (NY: SB )

5.430 -0.030 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2019 1.349 1.349 1.287 1.296 313,958 -0.05(-3.95%)
Mar 28, 2019 1.349 1.375 1.313 1.349 271,709 +0.02(+1.33%)
Mar 27, 2019 1.296 1.349 1.260 1.331 337,614 +0.04(+3.45%)
Mar 26, 2019 1.251 1.296 1.207 1.287 246,348 +0.05(+4.32%)
Mar 25, 2019 1.242 1.269 1.198 1.233 257,498 -0.01(-0.71%)
Mar 22, 2019 1.322 1.349 1.242 1.242 374,135 -0.10(-7.28%)
Mar 21, 2019 1.349 1.358 1.313 1.340 177,884 -0.01(-0.66%)
Mar 20, 2019 1.331 1.367 1.304 1.349 127,908 +0.03(+2.01%)
Mar 19, 2019 1.393 1.402 1.313 1.322 220,048 -0.05(-3.87%)
Mar 18, 2019 1.384 1.420 1.349 1.375 238,865 +0.01(+0.65%)
Mar 15, 2019 1.358 1.375 1.340 1.367 646,961 +0.03(+1.99%)
Mar 14, 2019 1.322 1.349 1.302 1.340 245,259 +0.04(+2.72%)
Mar 13, 2019 1.278 1.313 1.260 1.304 268,677 +0.02(+1.38%)
Mar 12, 2019 1.251 1.304 1.233 1.287 124,934 +0.04(+2.84%)
Mar 11, 2019 1.207 1.278 1.171 1.251 216,393 +0.05(+4.44%)
Mar 08, 2019 1.225 1.242 1.136 1.198 375,826 -0.04(-3.57%)
Mar 07, 2019 1.260 1.269 1.225 1.242 228,622 -0.04(-2.78%)
Mar 06, 2019 1.358 1.367 1.225 1.278 457,669 -0.09(-6.49%)
Mar 05, 2019 1.411 1.420 1.349 1.367 351,061 -0.03(-1.91%)
Mar 04, 2019 1.367 1.420 1.359 1.393 465,717 +0.03(+1.95%)
Mar 01, 2019 1.331 1.375 1.331 1.367 219,748 +0.04(+2.67%)
Feb 28, 2019 1.367 1.375 1.331 1.331 244,413 -0.04(-3.23%)
Feb 27, 2019 1.384 1.393 1.331 1.375 460,259 +0.00(+0.00%)
Feb 26, 2019 1.375 1.398 1.287 1.375 521,517 +0.02(+1.31%)
Feb 25, 2019 1.304 1.375 1.304 1.358 1,005,682 +0.10(+7.75%)
Feb 22, 2019 1.304 1.304 1.225 1.260 481,756 -0.03(-2.07%)
Feb 21, 2019 1.367 1.384 1.266 1.287 614,247 -0.05(-3.97%)
Feb 20, 2019 1.491 1.509 1.331 1.340 914,013 -0.15(-10.12%)
Feb 19, 2019 1.438 1.509 1.438 1.491 763,643 +0.07(+5.00%)
Feb 15, 2019 1.429 1.446 1.411 1.420 339,314 -0.01(-0.62%)
Feb 14, 2019 1.402 1.455 1.402 1.429 214,433 +0.01(+0.62%)
Feb 13, 2019 1.438 1.464 1.393 1.420 221,670 -0.01(-0.62%)
Feb 12, 2019 1.393 1.448 1.389 1.429 314,884 +0.04(+3.21%)
Feb 11, 2019 1.393 1.420 1.367 1.384 241,296 +0.01(+0.64%)
Feb 08, 2019 1.349 1.393 1.331 1.375 397,688 +0.02(+1.31%)
Feb 07, 2019 1.411 1.420 1.340 1.358 304,512 -0.09(-6.14%)
Feb 06, 2019 1.438 1.464 1.384 1.446 212,886 +0.02(+1.24%)
Feb 05, 2019 1.429 1.500 1.411 1.429 582,416 +0.01(+0.62%)
Feb 04, 2019 1.429 1.446 1.402 1.420 471,528 -0.02(-1.23%)
Feb 01, 2019 1.375 1.446 1.349 1.438 426,988 +0.06(+4.52%)
Jan 31, 2019 1.420 1.438 1.367 1.375 669,694 -0.03(-1.90%)
Jan 30, 2019 1.482 1.482 1.313 1.402 2,314,682 -0.05(-3.66%)
Jan 29, 2019 1.562 1.571 1.438 1.455 576,569 -0.09(-5.75%)
Jan 28, 2019 1.651 1.695 1.509 1.544 434,850 -0.13(-7.94%)
Jan 25, 2019 1.704 1.704 1.633 1.677 397,462 -0.04(-2.07%)
Jan 24, 2019 1.624 1.748 1.597 1.713 239,968 +0.06(+3.76%)
Jan 23, 2019 1.668 1.695 1.588 1.651 419,038 -0.02(-1.06%)
Jan 22, 2019 1.766 1.766 1.615 1.668 379,594 -0.10(-5.53%)
Jan 18, 2019 1.784 1.824 1.757 1.766 387,658 -0.01(-0.50%)
Jan 17, 2019 1.704 1.819 1.686 1.775 262,557 +0.06(+3.63%)
Jan 16, 2019 1.748 1.757 1.651 1.713 267,884 -0.03(-1.53%)
Jan 15, 2019 1.730 1.775 1.722 1.739 155,450 +0.01(+0.51%)
Jan 14, 2019 1.766 1.792 1.730 1.730 125,458 -0.06(-3.46%)
Jan 11, 2019 1.757 1.819 1.730 1.792 325,791 +0.02(+1.00%)
Jan 10, 2019 1.846 1.846 1.757 1.775 192,638 -0.07(-3.85%)
Jan 09, 2019 1.863 1.908 1.819 1.846 259,112 -0.01(-0.48%)
Jan 08, 2019 1.863 1.881 1.810 1.855 229,585 +0.01(+0.48%)
Jan 07, 2019 1.819 1.863 1.792 1.846 321,824 +0.04(+1.96%)
Jan 04, 2019 1.810 1.890 1.779 1.810 547,117 +0.06(+3.55%)
Jan 03, 2019 1.695 1.792 1.688 1.748 478,258 +0.02(+1.03%)
Jan 02, 2019 1.544 1.757 1.544 1.730 503,267 +0.15(+9.55%)
Dec 31, 2018 1.553 1.597 1.553 1.580 304,830 +0.04(+2.30%)
Dec 28, 2018 1.571 1.624 1.513 1.544 411,211 -0.04(-2.25%)
Dec 27, 2018 1.544 1.597 1.535 1.580 323,164 -0.01(-0.56%)
Dec 26, 2018 1.491 1.602 1.491 1.588 516,955 +0.06(+4.07%)
Dec 24, 2018 1.544 1.588 1.500 1.526 144,583 -0.02(-1.15%)
Dec 21, 2018 1.517 1.624 1.509 1.544 697,898 +0.03(+1.75%)
Dec 20, 2018 1.571 1.588 1.429 1.517 686,756 +0.02(+1.18%)
Dec 19, 2018 1.571 1.624 1.500 1.500 413,586 -0.06(-3.98%)
Dec 18, 2018 1.544 1.580 1.517 1.562 258,406 +0.03(+1.73%)
Dec 17, 2018 1.553 1.588 1.455 1.535 474,450 -0.01(-0.58%)
Dec 14, 2018 1.651 1.651 1.535 1.544 560,527 -0.12(-7.45%)
Dec 13, 2018 1.766 1.775 1.624 1.668 344,260 -0.07(-4.08%)
Dec 12, 2018 1.766 1.801 1.713 1.739 530,836 +0.00(+0.00%)
Dec 11, 2018 1.748 1.810 1.713 1.739 268,302 +0.03(+1.55%)
Dec 10, 2018 1.695 1.730 1.624 1.713 242,379 +0.03(+1.58%)
Dec 07, 2018 1.668 1.792 1.659 1.686 396,561 +0.02(+1.06%)
Dec 06, 2018 1.722 1.739 1.624 1.668 479,506 -0.07(-4.08%)
Dec 04, 2018 1.872 1.899 1.739 1.739 264,712 -0.15(-7.98%)
Dec 03, 2018 1.810 1.908 1.810 1.890 374,721 +0.12(+7.04%)
Nov 30, 2018 1.810 1.810 1.739 1.766 241,948 -0.04(-1.97%)
Nov 29, 2018 1.837 1.855 1.775 1.801 374,062 -0.04(-2.40%)
Nov 28, 2018 1.881 1.908 1.784 1.846 254,861 -0.04(-1.89%)
Nov 27, 2018 1.757 1.908 1.757 1.881 462,216 +0.13(+7.61%)
Nov 26, 2018 1.801 1.872 1.730 1.748 277,491 -0.02(-1.00%)
Nov 23, 2018 1.739 1.819 1.730 1.766 163,853 +0.05(+3.11%)
Nov 21, 2018 1.713 1.713 1.713 0 +0.03(+1.58%)
Nov 20, 2018 1.801 1.819 1.677 1.686 417,959 -0.14(-7.77%)
Nov 19, 2018 1.926 1.961 1.819 1.828 181,007 -0.10(-5.07%)
Nov 16, 2018 1.926 1.961 1.890 1.926 240,821 -0.04(-1.81%)
Nov 15, 2018 1.908 1.988 1.872 1.961 290,251 +0.06(+3.27%)
Nov 14, 2018 1.979 1.988 1.863 1.899 349,545 -0.05(-2.73%)
Nov 13, 2018 1.988 2.028 1.934 1.952 276,360 -0.05(-2.66%)
Nov 12, 2018 2.147 2.147 1.970 2.005 286,412 -0.10(-4.64%)
Nov 09, 2018 2.201 2.201 2.094 2.103 383,263 -0.09(-4.05%)
Nov 08, 2018 2.210 2.263 2.130 2.192 264,186 -0.01(-0.40%)
Nov 07, 2018 2.263 2.272 2.130 2.201 223,304 -0.04(-1.59%)
Nov 06, 2018 2.227 2.263 2.174 2.236 209,709 +0.02(+0.80%)
Nov 05, 2018 2.236 2.254 2.183 2.218 167,718 -0.03(-1.19%)
Nov 02, 2018 2.272 2.334 2.205 2.245 301,449 -0.02(-0.78%)
Nov 01, 2018 2.263 2.316 2.210 2.263 528,558 +0.02(+0.79%)
Oct 31, 2018 2.245 2.263 2.174 2.245 226,900 +0.03(+1.20%)
Oct 30, 2018 2.334 2.360 2.068 2.218 593,237 -0.12(-5.30%)
Oct 29, 2018 2.298 2.423 2.298 2.343 534,013 +0.08(+3.53%)
Oct 26, 2018 2.174 2.347 2.174 2.263 382,362 +0.05(+2.41%)
Oct 25, 2018 2.094 2.218 2.072 2.210 730,626 +0.16(+7.79%)
Oct 24, 2018 2.236 2.245 2.050 2.050 294,409 -0.19(-8.33%)
Oct 23, 2018 2.307 2.307 2.147 2.236 355,765 -0.07(-3.08%)
Oct 22, 2018 2.263 2.391 2.263 2.307 290,750 +0.05(+2.36%)
Oct 19, 2018 2.298 2.334 2.236 2.254 382,474 -0.05(-2.31%)
Oct 18, 2018 2.396 2.440 2.263 2.307 448,627 +0.02(+0.77%)
Oct 17, 2018 2.307 2.334 2.245 2.289 121,187 -0.04(-1.53%)
Oct 16, 2018 2.281 2.352 2.236 2.325 159,005 +0.06(+2.75%)
Oct 15, 2018 2.316 2.325 2.254 2.263 224,363 -0.07(-3.04%)
Oct 12, 2018 2.289 2.343 2.289 2.334 257,612 +0.06(+2.73%)
Oct 11, 2018 2.307 2.378 2.263 2.272 264,736 -0.03(-1.16%)
Oct 10, 2018 2.502 2.520 2.289 2.298 286,131 -0.18(-7.17%)
Oct 09, 2018 2.538 2.547 2.431 2.476 186,643 -0.08(-3.12%)
Oct 08, 2018 2.618 2.618 2.485 2.556 210,913 -0.04(-1.37%)
Oct 05, 2018 2.689 2.689 2.573 2.591 189,096 -0.10(-3.63%)
Oct 04, 2018 2.609 2.707 2.609 2.689 343,643 +0.05(+2.02%)
Oct 03, 2018 2.600 2.671 2.573 2.636 221,192 +0.04(+1.36%)
Oct 02, 2018 2.698 2.698 2.547 2.600 281,754 -0.10(-3.62%)
Oct 01, 2018 2.582 2.707 2.565 2.698 455,925 +0.14(+5.56%)
Sep 28, 2018 2.485 2.582 2.449 2.556 300,548 +0.04(+1.77%)
Sep 27, 2018 2.316 2.511 2.272 2.511 291,337 +0.20(+8.43%)
Sep 26, 2018 2.378 2.449 2.298 2.316 244,232 -0.07(-2.97%)
Sep 25, 2018 2.396 2.489 2.387 2.387 173,544 -0.03(-1.10%)
Sep 24, 2018 2.423 2.431 2.396 2.414 168,601 -0.02(-0.73%)
Sep 21, 2018 2.440 2.440 2.396 2.431 248,372 -0.01(-0.36%)
Sep 20, 2018 2.449 2.462 2.405 2.440 165,779 +0.02(+0.73%)
Sep 19, 2018 2.431 2.485 2.414 2.423 196,642 -0.01(-0.37%)
Sep 18, 2018 2.343 2.458 2.325 2.431 309,814 +0.08(+3.40%)
Sep 17, 2018 2.352 2.383 2.316 2.352 287,483 +0.04(+1.53%)
Sep 14, 2018 2.254 2.343 2.254 2.316 235,750 +0.05(+2.35%)
Sep 13, 2018 2.352 2.360 2.254 2.263 250,863 -0.07(-3.04%)
Sep 12, 2018 2.298 2.352 2.245 2.334 209,285 +0.04(+1.54%)
Sep 11, 2018 2.272 2.307 2.245 2.298 117,086 +0.05(+2.37%)
Sep 10, 2018 2.245 2.307 2.236 2.245 164,832 +0.01(+0.40%)
Sep 07, 2018 2.263 2.307 2.227 2.236 294,124 -0.01(-0.40%)
Sep 06, 2018 2.405 2.423 2.236 2.245 433,958 -0.15(-6.30%)
Sep 05, 2018 2.405 2.431 2.378 2.396 337,582 +0.00(+0.00%)
Sep 04, 2018 2.485 2.494 2.369 2.396 579,615 -0.08(-3.23%)
Aug 31, 2018 2.476 2.476 2.476 0 -0.06(-2.45%)
Aug 30, 2018 2.644 2.653 2.520 2.538 591,934 -0.12(-4.35%)
Aug 29, 2018 2.680 2.698 2.644 2.653 177,637 -0.03(-0.99%)
Aug 28, 2018 2.715 2.724 2.671 2.680 201,191 -0.04(-1.31%)
Aug 27, 2018 2.742 2.795 2.715 2.715 238,876 -0.06(-2.24%)
Aug 24, 2018 2.680 2.822 2.680 2.777 496,969 +0.11(+3.99%)
Aug 23, 2018 2.733 2.751 2.636 2.671 1,075,451 -0.07(-2.59%)
Aug 22, 2018 2.769 2.822 2.720 2.742 389,262 -0.02(-0.64%)
Aug 21, 2018 2.653 2.786 2.618 2.760 477,103 +0.09(+3.32%)
Aug 20, 2018 2.582 2.680 2.582 2.671 1,292,280 +0.12(+4.51%)
Aug 17, 2018 2.609 2.640 2.547 2.556 332,778 -0.07(-2.70%)
Aug 16, 2018 2.547 2.715 2.547 2.627 384,411 +0.06(+2.42%)
Aug 15, 2018 2.689 2.689 2.556 2.565 532,076 -0.13(-4.93%)
Aug 14, 2018 2.698 2.760 2.689 2.698 345,857 +0.00(+0.00%)
Aug 13, 2018 2.795 2.804 2.671 2.698 444,502 -0.10(-3.49%)
Aug 10, 2018 2.813 2.853 2.769 2.795 195,407 -0.03(-0.94%)
Aug 09, 2018 2.857 2.911 2.813 2.822 238,141 -0.03(-0.93%)
Aug 08, 2018 2.955 2.955 2.840 2.848 325,965 -0.11(-3.60%)
Aug 07, 2018 2.990 3.044 2.928 2.955 173,120 -0.04(-1.48%)
Aug 06, 2018 2.946 3.026 2.935 2.999 138,858 +0.05(+1.81%)
Aug 03, 2018 2.999 3.022 2.928 2.946 233,384 -0.05(-1.78%)
Aug 02, 2018 3.035 3.036 2.955 2.999 261,593 -0.06(-2.03%)
Aug 01, 2018 2.937 3.079 2.911 3.061 313,594 +0.12(+3.92%)
Jul 31, 2018 3.026 3.061 2.919 2.946 564,144 +0.07(+2.47%)
Jul 30, 2018 2.831 2.875 2.813 2.875 415,222 +0.06(+2.21%)
Jul 27, 2018 2.866 2.875 2.769 2.813 779,599 -0.07(-2.46%)
Jul 26, 2018 2.866 3.035 2.769 2.884 996,825 -0.17(-5.52%)
Jul 25, 2018 3.079 3.132 3.017 3.053 257,270 -0.02(-0.58%)
Jul 24, 2018 3.053 3.106 3.008 3.070 314,443 +0.07(+2.37%)
Jul 23, 2018 3.061 3.061 2.973 2.999 259,545 -0.04(-1.17%)
Jul 20, 2018 3.088 3.124 3.017 3.035 231,241 -0.05(-1.72%)
Jul 19, 2018 3.168 3.221 3.079 3.088 181,719 -0.10(-3.06%)
Jul 18, 2018 3.150 3.221 3.088 3.186 212,429 +0.09(+2.87%)
Jul 17, 2018 3.017 3.141 3.017 3.097 202,137 +0.05(+1.75%)
Jul 16, 2018 3.150 3.150 3.026 3.044 243,038 -0.10(-3.11%)
Jul 13, 2018 3.168 3.203 3.115 3.141 277,567 -0.03(-0.84%)
Jul 12, 2018 3.106 3.177 3.044 3.168 360,218 +0.10(+3.18%)
Jul 11, 2018 2.990 3.088 2.973 3.070 358,623 +0.04(+1.47%)
Jul 10, 2018 3.124 3.159 3.008 3.026 383,872 -0.11(-3.40%)
Jul 09, 2018 3.070 3.141 2.999 3.132 219,073 +0.08(+2.62%)
Jul 06, 2018 3.035 3.132 3.026 3.053 229,257 +0.01(+0.29%)
Jul 05, 2018 3.035 3.128 2.990 3.044 521,699 +0.04(+1.18%)
Jul 03, 2018 3.008 3.008 3.008 0 +0.02(+0.59%)
Jul 02, 2018 3.008 3.026 2.919 2.990 408,279 -0.03(-0.88%)
Jun 29, 2018 3.115 3.141 2.999 3.017 573,284 -0.11(-3.41%)
Jun 28, 2018 3.115 3.159 3.079 3.124 456,947 -0.01(-0.28%)
Jun 27, 2018 3.292 3.345 3.079 3.132 705,922 -0.15(-4.59%)
Jun 26, 2018 3.274 3.319 3.230 3.283 797,507 -0.01(-0.27%)
Jun 25, 2018 3.345 3.345 3.221 3.292 487,591 -0.08(-2.37%)
Jun 22, 2018 3.328 3.403 3.319 3.372 1,195,068 +0.06(+1.88%)
Jun 21, 2018 3.328 3.337 3.248 3.310 177,693 -0.04(-1.06%)
Jun 20, 2018 3.390 3.399 3.257 3.345 423,748 -0.04(-1.05%)
Jun 19, 2018 3.310 3.412 3.310 3.381 418,732 +0.02(+0.53%)
Jun 18, 2018 3.274 3.390 3.248 3.363 470,285 -0.01(-0.26%)
Jun 15, 2018 3.434 3.337 3.372 430,905 -0.06(-1.81%)
Jun 14, 2018 3.372 3.461 3.345 3.434 641,568 +0.04(+1.31%)
Jun 13, 2018 3.372 3.416 3.328 3.390 278,785 +0.02(+0.53%)
Jun 12, 2018 3.372 3.399 3.328 3.372 310,130 +0.02(+0.53%)
Jun 11, 2018 3.363 3.390 3.332 3.354 328,576 +0.01(+0.27%)
Jun 08, 2018 3.372 3.416 3.239 3.345 495,284 -0.05(-1.57%)
Jun 07, 2018 3.372 3.408 3.328 3.399 316,214 +0.03(+0.79%)
Jun 06, 2018 3.345 3.372 810,148 -0.05(-1.55%)
Jun 05, 2018 3.328 3.434 3.319 3.425 1,267,994 +0.09(+2.66%)
Jun 04, 2018 3.283 3.337 3.249 3.337 674,533 +0.06(+1.90%)
Jun 01, 2018 3.159 3.337 3.141 3.274 1,359,701 +0.11(+3.36%)
May 31, 2018 2.840 3.195 2.840 3.168 2,233,136 +0.35(+12.62%)
May 30, 2018 2.840 2.840 2.689 2.813 575,651 +0.06(+2.26%)
May 29, 2018 2.662 2.786 2.644 2.751 620,869 +0.05(+1.97%)
May 25, 2018 2.698 2.698 2.698 0 -0.02(-0.65%)
May 24, 2018 2.751 2.769 2.671 2.715 237,753 -0.04(-1.29%)
May 23, 2018 2.751 2.769 2.680 2.751 216,258 +0.00(+0.00%)
May 22, 2018 2.760 2.831 2.742 2.751 316,512 -0.02(-0.64%)
May 21, 2018 2.751 2.840 2.751 2.769 192,275 +0.03(+0.97%)
May 18, 2018 2.831 2.857 2.742 2.742 288,458 -0.06(-2.22%)
May 17, 2018 2.795 2.872 2.786 2.804 205,488 +0.00(+0.00%)
May 16, 2018 2.840 2.840 2.724 2.804 502,062 -0.03(-0.94%)
May 15, 2018 2.928 2.928 2.804 2.831 481,785 -0.10(-3.33%)
May 14, 2018 2.946 2.973 2.884 2.928 344,636 +0.00(+0.00%)
May 11, 2018 2.911 2.955 2.866 2.928 391,623 +0.04(+1.23%)
May 10, 2018 2.902 2.973 2.866 2.893 344,550 +0.00(+0.00%)
May 09, 2018 2.857 2.911 2.850 2.893 252,675 +0.05(+1.87%)
May 08, 2018 2.795 2.866 2.791 2.840 270,962 +0.04(+1.27%)
May 07, 2018 2.707 2.866 2.707 2.804 434,716 +0.10(+3.61%)
May 04, 2018 2.733 2.764 2.671 2.707 459,425 -0.03(-0.97%)
May 03, 2018 2.698 2.804 2.689 2.733 306,504 +0.04(+1.65%)
May 02, 2018 2.591 2.755 2.591 2.689 550,159 +0.13(+5.21%)
May 01, 2018 2.573 2.627 2.520 2.556 431,422 -0.04(-1.37%)
Apr 30, 2018 2.662 2.689 2.582 2.591 466,942 -0.08(-2.99%)
Apr 27, 2018 2.698 2.715 2.627 2.671 392,947 -0.02(-0.66%)
Apr 26, 2018 2.769 2.800 2.680 2.689 426,092 -0.05(-1.94%)
Apr 25, 2018 2.751 2.795 2.715 2.742 332,922 +0.00(+0.00%)
Apr 24, 2018 2.822 2.866 2.689 2.742 756,833 -0.07(-2.52%)
Apr 23, 2018 2.795 2.919 2.795 2.813 633,586 +0.03(+0.96%)
Apr 20, 2018 2.813 2.831 2.769 2.786 306,392 -0.03(-0.95%)
Apr 19, 2018 2.786 2.840 2.742 2.813 451,586 +0.00(+0.00%)
Apr 18, 2018 2.786 2.866 2.742 2.813 537,509 +0.04(+1.28%)
Apr 17, 2018 2.804 2.840 2.746 2.777 376,477 -0.02(-0.64%)
Apr 16, 2018 2.840 2.857 2.777 2.795 215,277 -0.01(-0.32%)
Apr 13, 2018 2.751 2.835 2.711 2.804 308,636 +0.05(+1.94%)
Apr 12, 2018 2.742 2.782 2.733 2.751 258,788 +0.04(+1.31%)
Apr 11, 2018 2.724 2.804 2.690 2.715 371,616 -0.04(-1.61%)
Apr 10, 2018 2.662 2.777 2.662 2.760 392,201 +0.16(+6.14%)
Apr 09, 2018 2.582 2.680 2.573 2.600 431,560 +0.02(+0.69%)
Apr 06, 2018 2.760 2.764 2.551 2.582 720,218 -0.19(-6.73%)
Apr 05, 2018 2.653 2.817 2.653 2.769 516,494 +0.14(+5.41%)
Apr 04, 2018 2.609 2.671 2.520 2.627 754,519 -0.01(-0.34%)
Apr 03, 2018 2.742 2.813 2.631 2.636 773,187 -0.12(-4.19%)
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.