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

Safe Bulkers Inc (NY: SB )

5.605 +0.035 (+0.63%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 20, 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 (%)
Nov 30, 2016 1.336 1.345 1.248 1.283 364,089 -0.05(-3.95%)
Nov 29, 2016 1.362 1.380 1.336 1.336 193,699 -0.05(-3.80%)
Nov 28, 2016 1.362 1.468 1.318 1.389 259,001 +0.04(+2.60%)
Nov 25, 2016 1.327 1.371 1.327 1.354 95,689 +0.00(+0.00%)
Nov 23, 2016 1.354 1.354 1.354 0 -0.04(-3.14%)
Nov 22, 2016 1.433 1.485 1.327 1.398 367,169 -0.06(-4.22%)
Nov 21, 2016 1.591 1.617 1.450 1.459 361,952 -0.13(-8.29%)
Nov 18, 2016 1.573 1.617 1.450 1.591 449,500 +0.03(+1.69%)
Nov 17, 2016 2.074 2.092 1.494 1.565 1,699,478 -0.11(-6.32%)
Nov 16, 2016 1.688 2.092 1.485 1.670 3,103,463 +0.22(+15.15%)
Nov 15, 2016 1.442 1.547 1.406 1.450 1,047,304 +0.07(+5.08%)
Nov 14, 2016 1.310 1.406 1.301 1.380 458,682 +0.07(+5.38%)
Nov 11, 2016 1.257 1.345 1.257 1.310 222,874 +0.05(+4.20%)
Nov 10, 2016 1.195 1.266 1.195 1.257 315,712 +0.06(+5.15%)
Nov 09, 2016 1.072 1.213 1.055 1.195 173,847 +0.07(+6.25%)
Nov 08, 2016 1.081 1.151 1.050 1.125 150,852 +0.04(+3.23%)
Nov 07, 2016 1.081 1.151 1.081 1.090 168,271 -0.01(-0.80%)
Nov 04, 2016 1.064 1.116 1.064 1.099 138,666 -0.01(-0.79%)
Nov 03, 2016 1.099 1.122 1.099 1.107 94,768 +0.01(+0.80%)
Nov 02, 2016 1.116 1.160 1.099 1.099 117,185 -0.05(-4.58%)
Nov 01, 2016 1.081 1.204 1.011 1.151 202,816 +0.04(+3.15%)
Oct 31, 2016 1.213 1.213 1.107 1.116 75,418 -0.05(-4.51%)
Oct 28, 2016 1.116 1.213 1.107 1.169 148,288 +0.04(+3.10%)
Oct 27, 2016 1.143 1.151 1.125 1.134 36,217 +0.01(+0.78%)
Oct 26, 2016 1.187 1.204 1.109 1.125 150,332 -0.06(-5.18%)
Oct 25, 2016 1.222 1.231 1.160 1.187 88,330 -0.03(-2.17%)
Oct 24, 2016 1.213 1.231 1.195 1.213 77,943 +0.00(+0.00%)
Oct 21, 2016 1.248 1.248 1.213 1.213 48,257 -0.03(-2.13%)
Oct 20, 2016 1.248 1.266 1.204 1.239 88,750 +0.02(+1.44%)
Oct 19, 2016 1.213 1.274 1.213 1.222 88,620 +0.01(+0.72%)
Oct 18, 2016 1.178 1.213 1.143 1.213 141,041 +0.05(+4.55%)
Oct 17, 2016 1.231 1.231 1.143 1.160 67,764 -0.03(-2.58%)
Oct 14, 2016 1.195 1.222 1.187 1.191 46,688 +0.00(+0.37%)
Oct 13, 2016 1.231 1.231 1.160 1.187 110,532 +0.00(+0.00%)
Oct 12, 2016 1.195 1.222 1.169 1.187 158,434 -0.04(-3.57%)
Oct 11, 2016 1.231 1.257 1.213 1.231 59,611 -0.02(-1.42%)
Oct 10, 2016 1.266 1.301 1.248 1.248 53,184 +0.01(+0.72%)
Oct 07, 2016 1.274 1.304 1.231 1.239 95,714 -0.06(-4.73%)
Oct 06, 2016 1.310 1.318 1.257 1.301 80,595 -0.01(-0.66%)
Oct 05, 2016 1.327 1.336 1.283 1.310 77,524 +0.03(+2.05%)
Oct 04, 2016 1.345 1.354 1.274 1.283 54,610 -0.04(-3.31%)
Oct 03, 2016 1.266 1.354 1.231 1.327 171,869 +0.09(+7.09%)
Sep 30, 2016 1.318 1.318 1.213 1.239 171,541 -0.04(-2.76%)
Sep 29, 2016 1.345 1.354 1.248 1.274 76,089 -0.05(-3.97%)
Sep 28, 2016 1.345 1.380 1.266 1.327 133,334 -0.02(-1.31%)
Sep 27, 2016 1.389 1.389 1.336 1.345 117,134 -0.01(-0.65%)
Sep 26, 2016 1.336 1.398 1.336 1.354 110,402 +0.02(+1.32%)
Sep 23, 2016 1.406 1.432 1.336 1.336 182,406 -0.07(-5.00%)
Sep 22, 2016 1.389 1.459 1.371 1.406 231,099 +0.04(+3.23%)
Sep 21, 2016 1.310 1.406 1.309 1.362 242,846 +0.05(+4.03%)
Sep 20, 2016 1.301 1.389 1.274 1.310 238,372 +0.03(+2.05%)
Sep 19, 2016 1.231 1.318 1.231 1.283 178,854 +0.05(+4.29%)
Sep 16, 2016 1.178 1.231 1.160 1.231 212,733 +0.05(+4.48%)
Sep 15, 2016 1.178 1.213 1.178 1.178 78,069 -0.03(-2.19%)
Sep 14, 2016 1.231 1.231 1.169 1.204 92,788 +0.04(+3.01%)
Sep 13, 2016 1.327 1.354 1.160 1.169 427,881 -0.16(-11.92%)
Sep 12, 2016 1.283 1.362 1.283 1.327 157,076 +0.04(+3.42%)
Sep 09, 2016 1.380 1.394 1.283 1.283 141,501 -0.11(-7.60%)
Sep 08, 2016 1.318 1.406 1.318 1.389 151,812 +0.06(+4.64%)
Sep 07, 2016 1.362 1.468 1.257 1.327 387,127 +0.02(+1.34%)
Sep 06, 2016 1.125 1.318 1.125 1.310 430,513 +0.16(+13.74%)
Sep 02, 2016 1.143 1.151 1.151 1.151 50,855 +0.01(+0.77%)
Sep 01, 2016 1.090 1.143 1.090 1.143 43,609 +0.04(+4.00%)
Aug 31, 2016 1.099 1.125 1.081 1.099 31,961 +0.00(+0.00%)
Aug 30, 2016 1.125 1.125 1.099 1.099 38,936 -0.02(-1.57%)
Aug 29, 2016 1.143 1.143 1.099 1.116 31,717 +0.01(+0.79%)
Aug 26, 2016 1.134 1.178 1.099 1.107 134,573 -0.03(-2.33%)
Aug 25, 2016 1.151 1.160 1.125 1.134 49,358 +0.02(+1.57%)
Aug 24, 2016 1.151 1.178 1.116 1.116 142,606 -0.04(-3.05%)
Aug 23, 2016 1.151 1.160 1.099 1.151 88,584 +0.04(+3.15%)
Aug 22, 2016 1.125 1.160 1.116 1.116 134,806 -0.01(-0.78%)
Aug 19, 2016 1.125 1.143 1.125 1.125 92,315 +0.01(+0.79%)
Aug 18, 2016 1.143 1.143 1.099 1.116 98,271 -0.01(-0.78%)
Aug 17, 2016 1.116 1.134 1.116 1.125 32,491 +0.03(+2.40%)
Aug 16, 2016 1.143 1.151 1.081 1.099 102,693 -0.02(-1.57%)
Aug 15, 2016 1.169 1.169 1.116 1.116 54,277 -0.03(-2.31%)
Aug 12, 2016 1.125 1.169 1.090 1.143 121,352 -0.01(-0.76%)
Aug 11, 2016 1.151 1.178 1.090 1.151 96,978 +0.05(+4.80%)
Aug 10, 2016 1.213 1.213 1.099 1.099 124,466 -0.07(-6.01%)
Aug 09, 2016 1.248 1.248 1.135 1.169 155,408 -0.06(-5.00%)
Aug 08, 2016 1.125 1.248 1.125 1.231 298,423 +0.11(+9.37%)
Aug 05, 2016 1.055 1.134 1.055 1.125 208,804 +0.08(+7.56%)
Aug 04, 2016 1.020 1.081 0.9967 1.046 74,880 +0.01(+0.85%)
Aug 03, 2016 1.002 1.072 0.9845 1.037 152,555 +0.08(+8.26%)
Aug 02, 2016 1.020 1.028 0.9493 0.9581 161,518 -0.05(-5.22%)
Aug 01, 2016 0.9581 1.046 0.9581 1.011 162,909 +0.05(+5.50%)
Jul 29, 2016 0.9493 0.9669 0.9405 0.9581 130,238 -0.02(-1.80%)
Jul 28, 2016 0.9844 1.011 0.9669 0.9757 83,514 -0.03(-2.63%)
Jul 27, 2016 1.020 1.037 0.9757 1.002 53,084 -0.01(-0.87%)
Jul 26, 2016 0.9932 1.037 0.9669 1.011 167,168 +0.04(+4.55%)
Jul 25, 2016 1.046 1.090 0.9669 0.9669 126,142 -0.11(-10.57%)
Jul 22, 2016 1.116 1.151 1.055 1.081 189,630 -0.03(-2.38%)
Jul 21, 2016 1.028 1.143 1.028 1.107 135,519 +0.05(+5.00%)
Jul 20, 2016 1.064 1.107 1.055 1.055 83,470 -0.01(-0.83%)
Jul 19, 2016 1.037 1.099 1.011 1.064 86,959 +0.00(+0.00%)
Jul 18, 2016 1.090 1.099 1.064 1.064 92,590 -0.03(-2.42%)
Jul 15, 2016 1.143 1.169 1.090 1.090 131,303 -0.03(-2.36%)
Jul 14, 2016 1.160 1.160 1.099 1.116 111,643 +0.02(+1.60%)
Jul 13, 2016 1.037 1.160 1.028 1.099 382,952 +0.06(+5.93%)
Jul 12, 2016 0.9844 1.089 0.9844 1.037 231,443 +0.07(+7.27%)
Jul 11, 2016 1.002 1.028 0.9669 0.9669 106,145 -0.02(-1.79%)
Jul 08, 2016 0.9844 1.011 0.9581 0.9844 135,805 +0.03(+2.75%)
Jul 07, 2016 0.9493 0.9844 0.9317 0.9581 108,305 +0.01(+0.93%)
Jul 06, 2016 0.9317 0.9844 0.9317 0.9493 91,324 -0.01(-0.92%)
Jul 05, 2016 0.9669 0.9669 0.8921 0.9581 247,097 -0.01(-0.91%)
Jul 01, 2016 0.9317 0.9669 0.9669 0.9669 260,988 +0.04(+4.76%)
Jun 30, 2016 0.9317 0.9317 0.9053 0.9229 196,147 +0.02(+1.94%)
Jun 29, 2016 0.9229 0.9229 0.8878 0.9053 207,802 +0.02(+1.98%)
Jun 28, 2016 0.8790 0.9669 0.8790 0.8878 270,381 +0.04(+4.12%)
Jun 27, 2016 0.9317 0.9405 0.8526 0.8526 406,342 -0.07(-7.62%)
Jun 24, 2016 0.9053 0.9493 0.9053 0.9229 3,722,603 -0.08(-7.89%)
Jun 23, 2016 0.9493 1.002 0.9141 1.002 449,632 +0.10(+10.68%)
Jun 22, 2016 0.8790 0.9317 0.8790 0.9053 221,879 +0.03(+3.00%)
Jun 21, 2016 0.9053 0.9493 0.8790 0.8790 247,184 -0.04(-4.76%)
Jun 20, 2016 0.9669 0.9669 0.9141 0.9229 127,184 -0.04(-3.67%)
Jun 17, 2016 0.9581 0.9932 0.9405 0.9581 176,915 +0.01(+0.93%)
Jun 16, 2016 0.9229 0.9844 0.8878 0.9493 151,994 +0.03(+2.86%)
Jun 15, 2016 1.020 1.020 0.9229 0.9229 112,228 -0.04(-4.55%)
Jun 14, 2016 0.9844 0.9932 0.9669 0.9669 125,956 +0.00(+0.00%)
Jun 13, 2016 0.9669 0.9857 0.9669 0.9669 154,029 +0.00(+0.00%)
Jun 10, 2016 1.037 1.037 0.9669 0.9669 204,202 -0.09(-8.33%)
Jun 09, 2016 1.099 1.099 1.046 1.055 95,010 -0.03(-2.44%)
Jun 08, 2016 1.064 1.125 1.046 1.081 251,030 +0.03(+2.50%)
Jun 07, 2016 1.011 1.064 1.003 1.055 263,554 +0.04(+3.45%)
Jun 06, 2016 0.9053 1.020 0.9053 1.020 262,828 +0.09(+9.43%)
Jun 03, 2016 0.9229 0.9669 0.8790 0.9317 308,260 +0.03(+2.91%)
Jun 02, 2016 1.046 1.046 0.9053 0.9053 201,390 -0.12(-11.97%)
Jun 01, 2016 1.020 1.037 0.9141 1.028 213,966 +0.03(+2.63%)
May 31, 2016 0.9757 1.037 0.9757 1.002 183,047 +0.04(+3.64%)
May 27, 2016 0.9669 0.9669 0.9669 0.9669 128,901 +0.03(+2.80%)
May 26, 2016 0.9053 0.9669 0.8702 0.9405 138,731 +0.02(+1.90%)
May 25, 2016 0.8438 0.9317 0.8438 0.9229 160,917 +0.09(+10.53%)
May 24, 2016 0.8271 0.8702 0.8271 0.8350 115,394 -0.02(-1.91%)
May 23, 2016 0.8965 0.9053 0.8262 0.8513 126,684 -0.02(-2.73%)
May 20, 2016 0.8438 0.8791 0.8306 0.8752 194,414 +0.04(+5.15%)
May 19, 2016 0.7647 0.8350 0.7559 0.8323 139,284 +0.03(+3.20%)
May 18, 2016 0.8789 0.8789 0.7863 0.8065 240,469 -0.07(-7.99%)
May 17, 2016 0.8965 0.9229 0.8618 0.8765 137,719 -0.01(-1.27%)
May 16, 2016 0.8086 0.9141 0.8086 0.8878 143,833 +0.07(+8.84%)
May 13, 2016 0.8210 0.8218 0.7999 0.8157 188,427 -0.01(-0.64%)
May 12, 2016 0.8614 0.9053 0.8174 0.8210 110,896 -0.05(-5.66%)
May 11, 2016 0.9053 0.9493 0.8537 0.8702 178,276 -0.04(-3.88%)
May 10, 2016 0.8262 0.9141 0.7999 0.9053 205,623 +0.11(+14.44%)
May 09, 2016 0.8702 0.8702 0.7793 0.7911 166,255 -0.05(-5.41%)
May 06, 2016 0.7823 0.8438 0.7823 0.8363 236,746 +0.00(+0.16%)
May 05, 2016 0.8878 0.9229 0.7999 0.8350 298,197 -0.06(-6.86%)
May 04, 2016 0.9493 0.9493 0.8790 0.8965 267,851 -0.06(-6.42%)
May 03, 2016 1.011 1.011 0.8965 0.9581 390,142 -0.05(-5.22%)
May 02, 2016 1.116 1.116 1.011 1.011 140,679 -0.08(-7.26%)
Apr 29, 2016 1.283 1.345 1.059 1.090 553,004 -0.17(-13.29%)
Apr 28, 2016 1.239 1.292 1.125 1.257 522,530 +0.05(+4.38%)
Apr 27, 2016 1.116 1.231 1.099 1.204 392,907 +0.11(+10.48%)
Apr 26, 2016 1.046 1.090 1.011 1.090 224,583 +0.06(+5.98%)
Apr 25, 2016 1.055 1.055 1.002 1.028 237,176 -0.02(-1.68%)
Apr 22, 2016 1.064 1.064 0.9669 1.046 230,007 +0.01(+0.85%)
Apr 21, 2016 1.143 1.160 0.9932 1.037 426,952 -0.11(-9.23%)
Apr 20, 2016 1.081 1.195 1.046 1.143 552,065 +0.06(+5.69%)
Apr 19, 2016 1.028 1.099 1.011 1.081 385,769 +0.07(+6.96%)
Apr 18, 2016 0.9669 1.037 0.9317 1.011 443,652 +0.04(+3.60%)
Apr 15, 2016 0.9932 1.046 0.9581 0.9757 507,153 +0.02(+1.83%)
Apr 14, 2016 0.9229 1.055 0.9228 0.9581 545,688 +0.08(+9.00%)
Apr 13, 2016 0.8702 0.9229 0.8478 0.8790 470,323 +0.04(+4.64%)
Apr 12, 2016 0.8790 0.8790 0.7999 0.8400 390,357 -0.04(-4.43%)
Apr 11, 2016 0.7911 0.9229 0.7897 0.8790 797,640 +0.10(+12.36%)
Apr 08, 2016 0.6944 0.7911 0.6944 0.7823 267,665 +0.07(+9.26%)
Apr 07, 2016 0.7120 0.7383 0.6592 0.7160 225,732 +0.02(+3.13%)
Apr 06, 2016 0.6310 0.6944 0.6162 0.6943 131,415 +0.06(+10.24%)
Apr 05, 2016 0.6680 0.6680 0.6206 0.6298 84,552 -0.03(-4.47%)
Apr 04, 2016 0.6944 0.7125 0.6300 0.6592 123,703 -0.05(-6.60%)
Apr 01, 2016 0.7208 0.7208 0.6944 0.7058 98,233 -0.00(-0.06%)
Mar 31, 2016 0.6642 0.7200 0.6642 0.7062 152,742 +0.04(+6.33%)
Mar 30, 2016 0.6592 0.6854 0.6460 0.6642 152,373 +0.00(+0.61%)
Mar 29, 2016 0.5889 0.6680 0.5889 0.6602 125,639 +0.07(+12.59%)
Mar 28, 2016 0.6434 0.6434 0.5818 0.5864 193,683 -0.04(-6.12%)
Mar 24, 2016 0.6153 0.6246 0.6246 0.6246 150,290 +0.00(+0.07%)
Mar 23, 2016 0.6768 0.7023 0.6199 0.6242 178,813 -0.06(-9.35%)
Mar 22, 2016 0.6944 0.7076 0.6768 0.6885 81,184 -0.02(-2.49%)
Mar 21, 2016 0.7208 0.7278 0.6698 0.7061 80,324 -0.01(-0.81%)
Mar 18, 2016 0.8086 0.8258 0.6792 0.7119 467,771 -0.06(-7.97%)
Mar 17, 2016 0.7735 0.7735 0.7229 0.7735 164,310 -0.01(-1.12%)
Mar 16, 2016 0.8174 0.8174 0.7642 0.7823 122,349 -0.01(-1.20%)
Mar 15, 2016 0.7032 0.8130 0.6966 0.7918 353,599 +0.09(+12.60%)
Mar 14, 2016 0.6856 0.7032 0.6645 0.7032 116,537 +0.01(+1.91%)
Mar 11, 2016 0.7014 0.7120 0.6544 0.6900 100,515 +0.01(+1.96%)
Mar 10, 2016 0.6680 0.7155 0.6329 0.6767 282,729 -0.04(-4.93%)
Mar 09, 2016 0.7120 0.7647 0.6576 0.7118 250,065 -0.01(-1.08%)
Mar 08, 2016 0.7911 0.8350 0.7027 0.7195 489,192 -0.04(-5.44%)
Mar 07, 2016 0.7323 0.8262 0.6962 0.7609 729,620 +0.06(+9.29%)
Mar 04, 2016 0.6205 0.7782 0.6153 0.6962 1,078,092 +0.09(+13.97%)
Mar 03, 2016 0.5625 0.6147 0.5388 0.6109 307,459 +0.06(+11.74%)
Mar 02, 2016 0.5467 0.5663 0.5447 0.5467 199,873 -0.01(-1.25%)
Mar 01, 2016 0.5625 0.5888 0.5450 0.5537 242,553 -0.01(-1.36%)
Feb 29, 2016 0.4834 0.6455 0.4834 0.5613 639,346 +0.08(+16.66%)
Feb 26, 2016 0.5098 0.5098 0.4594 0.4811 107,826 -0.03(-5.54%)
Feb 25, 2016 0.4975 0.5173 0.4744 0.5094 222,538 +0.03(+7.29%)
Feb 24, 2016 0.5094 0.5186 0.4655 0.4747 109,253 -0.04(-8.47%)
Feb 23, 2016 0.5713 0.5713 0.4922 0.5187 356,127 -0.05(-9.34%)
Feb 22, 2016 0.5617 0.6153 0.5617 0.5721 262,943 +0.01(+0.91%)
Feb 19, 2016 0.5458 0.5714 0.5156 0.5669 122,307 +0.01(+1.61%)
Feb 18, 2016 0.6109 0.6241 0.4947 0.5580 448,714 -0.05(-8.29%)
Feb 17, 2016 0.6065 0.6592 0.5628 0.6084 564,937 +0.03(+5.02%)
Feb 16, 2016 0.4834 0.5933 0.4717 0.5793 771,413 +0.12(+25.35%)
Feb 12, 2016 0.4131 0.4622 0.4622 0.4622 276,120 +0.05(+11.87%)
Feb 11, 2016 0.4922 0.4922 0.3693 0.4131 360,707 +0.05(+13.53%)
Feb 10, 2016 0.3263 0.3639 0.3208 0.3639 225,615 +0.04(+11.62%)
Feb 09, 2016 0.3481 0.3481 0.3208 0.3260 326,712 -0.02(-6.17%)
Feb 08, 2016 0.3692 0.3692 0.3172 0.3475 448,761 -0.00(-1.17%)
Feb 05, 2016 0.3692 0.3938 0.3516 0.3516 382,290 -0.02(-4.65%)
Feb 04, 2016 0.3604 0.4131 0.3515 0.3687 320,489 +0.01(+3.91%)
Feb 03, 2016 0.3692 0.3692 0.3428 0.3548 223,255 +0.01(+3.43%)
Feb 02, 2016 0.3569 0.3841 0.3402 0.3431 185,289 -0.02(-6.36%)
Feb 01, 2016 0.3867 0.4034 0.3516 0.3664 347,598 -0.02(-4.91%)
Jan 29, 2016 0.3147 0.3852 0.3147 0.3852 410,859 +0.05(+15.59%)
Jan 28, 2016 0.3867 0.3936 0.3268 0.3333 299,898 -0.04(-9.63%)
Jan 27, 2016 0.3692 0.3788 0.3543 0.3688 414,638 -0.00(-0.02%)
Jan 26, 2016 0.3516 0.4043 0.3516 0.3689 191,185 +0.01(+2.37%)
Jan 25, 2016 0.4131 0.4131 0.3375 0.3604 312,983 -0.02(-4.07%)
Jan 22, 2016 0.3340 0.3841 0.3163 0.3757 679,831 +0.07(+21.87%)
Jan 21, 2016 0.2952 0.3305 0.2900 0.3083 686,311 +0.04(+15.63%)
Jan 20, 2016 0.3252 0.3339 0.2599 0.2666 1,099,572 -0.04(-14.15%)
Jan 19, 2016 0.3340 0.3502 0.3029 0.3105 747,270 +0.00(+1.61%)
Jan 15, 2016 0.3428 0.3056 0.3056 0.3056 554,060 -0.02(-6.81%)
Jan 14, 2016 0.3094 0.3577 0.3076 0.3279 427,015 +0.03(+10.29%)
Jan 13, 2016 0.3516 0.3867 0.2901 0.2974 666,243 -0.05(-15.13%)
Jan 12, 2016 0.3692 0.3845 0.3180 0.3504 436,756 -0.00(-0.35%)
Jan 11, 2016 0.4131 0.4375 0.3428 0.3516 1,313,900 -0.05(-13.14%)
Jan 08, 2016 0.5274 0.5274 0.4044 0.4048 1,236,795 -0.04(-9.79%)
Jan 07, 2016 0.5889 0.6016 0.4307 0.4487 1,694,030 -0.18(-28.10%)
Jan 06, 2016 0.6592 0.6768 0.6241 0.6241 632,334 -0.04(-5.37%)
Jan 05, 2016 0.6856 0.7017 0.6583 0.6595 291,052 -0.00(-0.37%)
Jan 04, 2016 0.7120 0.7175 0.6592 0.6619 283,169 -0.05(-7.02%)
Dec 31, 2015 0.7120 0.7120 0.7120 0.7120 322,197 -0.01(-1.83%)
Dec 30, 2015 0.7735 0.7735 0.7208 0.7252 364,528 -0.05(-5.90%)
Dec 29, 2015 0.8174 0.8260 0.7559 0.7707 324,563 -0.04(-4.39%)
Dec 28, 2015 0.7647 0.8438 0.7647 0.8061 359,281 +0.04(+5.06%)
Dec 24, 2015 0.7383 0.7672 0.7672 0.7672 256,893 -0.00(-0.23%)
Dec 23, 2015 0.7120 0.7814 0.7120 0.7690 499,200 +0.05(+7.59%)
Dec 22, 2015 0.7208 0.7732 0.7032 0.7148 395,777 -0.06(-7.81%)
Dec 21, 2015 0.7208 0.7762 0.7202 0.7753 322,134 +0.05(+6.90%)
Dec 18, 2015 0.8548 0.8548 0.7208 0.7253 500,854 -0.07(-8.30%)
Dec 17, 2015 0.7999 0.8526 0.7910 0.7910 301,709 -0.04(-5.31%)
Dec 16, 2015 0.7911 0.8561 0.7912 0.8354 231,761 +0.04(+5.59%)
Dec 15, 2015 0.7999 0.8140 0.7911 0.7912 429,849 -0.03(-4.01%)
Dec 14, 2015 0.9317 0.9317 0.7920 0.8242 324,074 -0.10(-10.70%)
Dec 11, 2015 0.9669 0.9669 0.9229 0.9229 282,850 -0.07(-7.08%)
Dec 10, 2015 0.9141 1.020 0.9141 0.9932 307,319 +0.06(+6.60%)
Dec 09, 2015 0.9669 0.9844 0.9141 0.9317 338,457 +0.06(+6.52%)
Dec 08, 2015 0.8790 0.9493 0.8438 0.8747 601,596 -0.01(-1.48%)
Dec 07, 2015 0.9405 0.9581 0.8878 0.8878 356,562 -0.04(-4.72%)
Dec 04, 2015 1.055 1.055 0.9097 0.9317 714,660 -0.13(-12.40%)
Dec 03, 2015 1.125 1.125 1.064 1.064 214,108 -0.06(-5.47%)
Dec 02, 2015 1.072 1.178 1.072 1.125 299,666 -0.04(-3.03%)
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.