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

Safe Bulkers Inc (NY: SB )

5.455 -0.115 (-2.06%)
Streaming Delayed Price Updated: 2:41 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, 2017 1.997 2.076 1.899 1.952 1,396,344 -0.11(-5.17%)
Mar 30, 2017 2.192 2.263 2.032 2.059 2,396,688 -0.06(-2.93%)
Mar 29, 2017 1.970 2.223 1.917 2.121 3,712,483 +0.24(+12.74%)
Mar 28, 2017 1.837 1.997 1.828 1.881 3,827,102 +0.20(+12.17%)
Mar 27, 2017 1.677 1.695 1.597 1.677 503,289 +0.05(+3.28%)
Mar 24, 2017 1.597 1.695 1.571 1.624 1,220,331 +0.05(+3.39%)
Mar 23, 2017 1.438 1.580 1.420 1.571 343,987 +0.12(+8.59%)
Mar 22, 2017 1.438 1.517 1.420 1.446 322,856 +0.01(+0.62%)
Mar 21, 2017 1.659 1.668 1.429 1.438 876,870 -0.21(-12.90%)
Mar 20, 2017 1.677 1.686 1.607 1.651 330,066 -0.04(-2.11%)
Mar 17, 2017 1.553 1.686 1.535 1.686 1,003,088 +0.15(+9.83%)
Mar 16, 2017 1.526 1.580 1.517 1.535 664,669 +0.01(+0.58%)
Mar 15, 2017 1.500 1.562 1.500 1.526 807,754 +0.05(+3.61%)
Mar 14, 2017 1.517 1.535 1.438 1.473 379,026 -0.04(-2.35%)
Mar 13, 2017 1.473 1.562 1.429 1.509 780,074 +0.09(+6.25%)
Mar 10, 2017 1.429 1.429 1.349 1.420 598,624 +0.01(+0.63%)
Mar 09, 2017 1.473 1.473 1.349 1.411 307,172 -0.03(-1.85%)
Mar 08, 2017 1.420 1.464 1.393 1.438 381,344 +0.05(+3.85%)
Mar 07, 2017 1.509 1.509 1.313 1.384 572,969 -0.07(-4.88%)
Mar 06, 2017 1.340 1.495 1.340 1.455 1,419,413 +0.09(+6.49%)
Mar 03, 2017 1.367 1.380 1.340 1.367 346,187 +0.03(+1.99%)
Mar 02, 2017 1.322 1.367 1.287 1.340 1,000,613 +0.01(+0.67%)
Mar 01, 2017 1.287 1.331 1.273 1.331 777,795 +0.08(+6.38%)
Feb 28, 2017 1.242 1.269 1.207 1.251 668,213 +0.03(+2.17%)
Feb 27, 2017 1.198 1.269 1.189 1.225 442,961 +0.04(+2.98%)
Feb 24, 2017 1.260 1.287 1.189 1.189 834,712 -0.03(-2.19%)
Feb 23, 2017 1.242 1.260 1.189 1.216 562,296 +0.02(+1.48%)
Feb 22, 2017 1.225 1.287 1.189 1.198 640,656 +0.00(+0.00%)
Feb 21, 2017 1.180 1.251 1.171 1.198 717,899 +0.04(+3.85%)
Feb 17, 2017 1.154 1.154 1.154 0 +0.04(+4.00%)
Feb 16, 2017 1.189 1.216 1.091 1.109 924,012 -0.06(-5.30%)
Feb 15, 2017 1.225 1.233 1.145 1.171 748,034 -0.04(-3.65%)
Feb 14, 2017 1.225 1.296 1.189 1.216 397,588 +0.01(+0.74%)
Feb 13, 2017 1.296 1.331 1.189 1.207 489,424 -0.08(-6.21%)
Feb 10, 2017 1.296 1.331 1.269 1.287 393,355 +0.01(+0.69%)
Feb 09, 2017 1.340 1.358 1.278 1.278 187,682 -0.04(-3.36%)
Feb 08, 2017 1.260 1.411 1.260 1.322 322,256 +0.05(+4.20%)
Feb 07, 2017 1.313 1.375 1.269 1.269 320,064 -0.04(-2.72%)
Feb 06, 2017 1.331 1.367 1.296 1.304 346,162 -0.03(-2.00%)
Feb 03, 2017 1.304 1.331 1.278 1.331 205,694 +0.04(+2.74%)
Feb 02, 2017 1.322 1.322 1.260 1.296 111,751 -0.04(-2.67%)
Feb 01, 2017 1.331 1.358 1.304 1.331 245,015 +0.00(+0.00%)
Jan 31, 2017 1.260 1.344 1.242 1.331 279,625 +0.01(+0.67%)
Jan 30, 2017 1.287 1.340 1.238 1.322 827,366 +0.05(+4.20%)
Jan 27, 2017 1.358 1.358 1.242 1.269 367,013 -0.01(-0.69%)
Jan 26, 2017 1.367 1.367 1.242 1.278 440,178 -0.06(-4.64%)
Jan 25, 2017 1.375 1.429 1.331 1.340 302,335 -0.05(-3.82%)
Jan 24, 2017 1.402 1.438 1.109 1.393 1,243,682 -0.01(-0.63%)
Jan 23, 2017 1.429 1.544 1.367 1.402 1,308,295 -0.03(-1.86%)
Jan 20, 2017 1.367 1.482 1.331 1.429 2,575,798 +0.06(+4.55%)
Jan 19, 2017 1.233 1.375 1.225 1.367 1,423,460 +0.12(+9.22%)
Jan 18, 2017 1.162 1.260 1.162 1.251 777,835 +0.07(+6.02%)
Jan 17, 2017 1.207 1.216 1.171 1.180 379,977 -0.04(-2.92%)
Jan 13, 2017 1.216 1.216 1.216 0 +0.06(+5.38%)
Jan 12, 2017 1.154 1.154 1.145 1.154 125,289 +0.00(+0.00%)
Jan 11, 2017 1.154 1.154 1.136 1.154 263,121 +0.00(+0.00%)
Jan 10, 2017 1.127 1.154 1.120 1.154 118,777 +0.02(+1.56%)
Jan 09, 2017 1.162 1.171 1.127 1.136 142,537 -0.02(-1.54%)
Jan 06, 2017 1.162 1.171 1.136 1.154 194,496 +0.01(+0.77%)
Jan 05, 2017 1.136 1.171 1.109 1.145 797,810 +0.02(+1.58%)
Jan 04, 2017 1.074 1.127 1.074 1.127 578,841 +0.07(+6.72%)
Jan 03, 2017 1.065 1.118 1.038 1.056 432,473 +0.04(+3.48%)
Dec 30, 2016 1.020 1.020 1.020 0 +0.00(+0.00%)
Dec 29, 2016 1.038 1.056 1.020 1.020 259,457 -0.03(-2.54%)
Dec 28, 2016 1.083 1.091 1.047 1.047 177,388 -0.04(-3.28%)
Dec 27, 2016 1.065 1.100 1.056 1.083 324,323 +0.01(+0.83%)
Dec 23, 2016 1.074 1.074 1.074 0 +0.04(+4.31%)
Dec 22, 2016 1.020 1.038 1.012 1.029 247,547 +0.01(+0.87%)
Dec 21, 2016 1.038 1.047 1.020 1.020 226,786 -0.02(-1.71%)
Dec 20, 2016 1.038 1.065 1.038 1.038 367,383 +0.00(+0.00%)
Dec 19, 2016 1.029 1.074 1.024 1.038 606,021 +0.00(+0.00%)
Dec 16, 2016 1.154 1.171 1.038 1.038 539,111 -0.08(-7.14%)
Dec 15, 2016 1.003 1.171 0.9761 1.118 1,343,436 +0.09(+8.62%)
Dec 14, 2016 1.074 1.079 0.9939 1.029 396,883 -0.04(-4.13%)
Dec 13, 2016 1.029 1.083 1.029 1.074 375,035 +0.02(+1.68%)
Dec 12, 2016 1.091 1.091 1.056 1.056 528,233 -0.05(-4.80%)
Dec 09, 2016 1.136 1.161 1.100 1.109 737,595 -0.02(-1.58%)
Dec 08, 2016 1.109 1.158 1.074 1.127 868,289 +0.02(+1.60%)
Dec 07, 2016 1.118 1.145 1.096 1.109 787,428 +0.00(+0.00%)
Dec 06, 2016 0.9761 1.145 0.9672 1.109 3,793,800 -0.09(-7.41%)
Dec 05, 2016 1.216 1.287 1.171 1.198 485,841 +0.00(+0.00%)
Dec 02, 2016 1.269 1.296 1.198 1.198 510,598 -0.08(-6.25%)
Dec 01, 2016 1.313 1.349 1.233 1.278 475,097 -0.02(-1.37%)
Nov 30, 2016 1.349 1.358 1.260 1.296 360,637 -0.05(-3.95%)
Nov 29, 2016 1.375 1.393 1.349 1.349 191,862 -0.05(-3.80%)
Nov 28, 2016 1.375 1.482 1.331 1.402 256,545 +0.04(+2.60%)
Nov 25, 2016 1.340 1.384 1.340 1.367 94,782 +0.00(+0.00%)
Nov 23, 2016 1.367 1.367 1.367 0 -0.04(-3.14%)
Nov 22, 2016 1.446 1.500 1.340 1.411 363,688 -0.06(-4.22%)
Nov 21, 2016 1.606 1.633 1.464 1.473 358,521 -0.13(-8.29%)
Nov 18, 2016 1.588 1.633 1.464 1.606 445,238 +0.03(+1.69%)
Nov 17, 2016 2.094 2.112 1.509 1.580 1,683,365 -0.11(-6.32%)
Nov 16, 2016 1.704 2.112 1.500 1.686 3,074,039 +0.22(+15.15%)
Nov 15, 2016 1.455 1.562 1.420 1.464 1,037,374 +0.07(+5.08%)
Nov 14, 2016 1.322 1.420 1.313 1.393 454,333 +0.07(+5.38%)
Nov 11, 2016 1.269 1.358 1.269 1.322 220,761 +0.05(+4.20%)
Nov 10, 2016 1.207 1.278 1.207 1.269 312,718 +0.06(+5.15%)
Nov 09, 2016 1.083 1.225 1.065 1.207 172,199 +0.07(+6.25%)
Nov 08, 2016 1.091 1.162 1.060 1.136 149,422 +0.04(+3.23%)
Nov 07, 2016 1.091 1.162 1.091 1.100 166,676 -0.01(-0.80%)
Nov 04, 2016 1.074 1.127 1.074 1.109 137,351 -0.01(-0.79%)
Nov 03, 2016 1.109 1.133 1.109 1.118 93,869 +0.01(+0.80%)
Nov 02, 2016 1.127 1.171 1.109 1.109 116,074 -0.05(-4.58%)
Nov 01, 2016 1.091 1.216 1.020 1.162 200,894 +0.04(+3.15%)
Oct 31, 2016 1.225 1.225 1.118 1.127 74,703 -0.05(-4.51%)
Oct 28, 2016 1.127 1.225 1.118 1.180 146,882 +0.04(+3.10%)
Oct 27, 2016 1.154 1.162 1.136 1.145 35,874 +0.01(+0.78%)
Oct 26, 2016 1.198 1.216 1.119 1.136 148,907 -0.06(-5.19%)
Oct 25, 2016 1.233 1.242 1.171 1.198 87,492 -0.03(-2.17%)
Oct 24, 2016 1.225 1.242 1.207 1.225 77,204 +0.00(+0.00%)
Oct 21, 2016 1.260 1.260 1.225 1.225 47,800 -0.03(-2.13%)
Oct 20, 2016 1.260 1.278 1.216 1.251 87,909 +0.02(+1.44%)
Oct 19, 2016 1.225 1.286 1.225 1.233 87,779 +0.01(+0.73%)
Oct 18, 2016 1.189 1.225 1.154 1.225 139,704 +0.05(+4.55%)
Oct 17, 2016 1.242 1.242 1.154 1.171 67,122 -0.03(-2.58%)
Oct 14, 2016 1.207 1.233 1.198 1.202 46,246 +0.00(+0.37%)
Oct 13, 2016 1.242 1.242 1.171 1.198 109,484 +0.00(+0.00%)
Oct 12, 2016 1.207 1.233 1.180 1.198 156,931 -0.04(-3.57%)
Oct 11, 2016 1.242 1.269 1.225 1.242 59,045 -0.02(-1.42%)
Oct 10, 2016 1.278 1.313 1.260 1.260 52,679 +0.01(+0.72%)
Oct 07, 2016 1.287 1.316 1.242 1.251 94,807 -0.06(-4.73%)
Oct 06, 2016 1.322 1.331 1.269 1.313 79,831 -0.01(-0.66%)
Oct 05, 2016 1.340 1.349 1.296 1.322 76,789 +0.03(+2.05%)
Oct 04, 2016 1.358 1.367 1.287 1.296 54,093 -0.04(-3.31%)
Oct 03, 2016 1.278 1.367 1.242 1.340 170,239 +0.09(+7.09%)
Sep 30, 2016 1.331 1.331 1.225 1.251 169,915 -0.04(-2.76%)
Sep 29, 2016 1.358 1.367 1.260 1.287 75,368 -0.05(-3.97%)
Sep 28, 2016 1.358 1.393 1.278 1.340 132,069 -0.02(-1.31%)
Sep 27, 2016 1.402 1.402 1.349 1.358 116,023 -0.01(-0.65%)
Sep 26, 2016 1.349 1.411 1.349 1.367 109,355 +0.02(+1.32%)
Sep 23, 2016 1.420 1.446 1.349 1.349 180,677 -0.07(-5.00%)
Sep 22, 2016 1.402 1.473 1.384 1.420 228,908 +0.04(+3.23%)
Sep 21, 2016 1.322 1.420 1.321 1.375 240,544 +0.05(+4.03%)
Sep 20, 2016 1.313 1.402 1.287 1.322 236,112 +0.03(+2.05%)
Sep 19, 2016 1.242 1.331 1.242 1.296 177,158 +0.05(+4.29%)
Sep 16, 2016 1.189 1.242 1.171 1.242 210,716 +0.05(+4.48%)
Sep 15, 2016 1.189 1.225 1.189 1.189 77,328 -0.03(-2.19%)
Sep 14, 2016 1.242 1.242 1.180 1.216 91,908 +0.04(+3.01%)
Sep 13, 2016 1.340 1.367 1.171 1.180 423,824 -0.16(-11.92%)
Sep 12, 2016 1.296 1.375 1.296 1.340 155,587 +0.04(+3.42%)
Sep 09, 2016 1.393 1.408 1.296 1.296 140,160 -0.11(-7.60%)
Sep 08, 2016 1.331 1.420 1.331 1.402 150,373 +0.06(+4.64%)
Sep 07, 2016 1.375 1.482 1.269 1.340 383,457 +0.02(+1.34%)
Sep 06, 2016 1.136 1.331 1.136 1.322 426,431 +0.16(+13.74%)
Sep 02, 2016 1.154 1.162 1.162 1.162 50,373 +0.01(+0.77%)
Sep 01, 2016 1.100 1.154 1.100 1.154 43,195 +0.04(+4.00%)
Aug 31, 2016 1.109 1.136 1.091 1.109 31,658 +0.00(+0.00%)
Aug 30, 2016 1.136 1.136 1.109 1.109 38,567 -0.02(-1.58%)
Aug 29, 2016 1.154 1.154 1.109 1.127 31,417 +0.01(+0.79%)
Aug 26, 2016 1.145 1.189 1.109 1.118 133,297 -0.03(-2.33%)
Aug 25, 2016 1.162 1.171 1.136 1.145 48,890 +0.02(+1.58%)
Aug 24, 2016 1.162 1.189 1.127 1.127 141,254 -0.04(-3.05%)
Aug 23, 2016 1.162 1.171 1.109 1.162 87,744 +0.04(+3.15%)
Aug 22, 2016 1.136 1.171 1.127 1.127 133,528 -0.01(-0.78%)
Aug 19, 2016 1.136 1.154 1.136 1.136 91,440 +0.01(+0.79%)
Aug 18, 2016 1.154 1.154 1.109 1.127 97,339 -0.01(-0.78%)
Aug 17, 2016 1.127 1.145 1.127 1.136 32,183 +0.03(+2.40%)
Aug 16, 2016 1.154 1.162 1.091 1.109 101,719 -0.02(-1.58%)
Aug 15, 2016 1.180 1.180 1.127 1.127 53,762 -0.03(-2.31%)
Aug 12, 2016 1.136 1.180 1.100 1.154 120,202 -0.01(-0.76%)
Aug 11, 2016 1.162 1.189 1.100 1.162 96,059 +0.05(+4.80%)
Aug 10, 2016 1.225 1.225 1.109 1.109 123,286 -0.07(-6.02%)
Aug 09, 2016 1.260 1.260 1.146 1.180 153,935 -0.06(-5.00%)
Aug 08, 2016 1.136 1.260 1.136 1.242 295,594 +0.11(+9.38%)
Aug 05, 2016 1.065 1.145 1.065 1.136 206,824 +0.08(+7.56%)
Aug 04, 2016 1.029 1.091 1.006 1.056 74,170 +0.01(+0.85%)
Aug 03, 2016 1.012 1.083 0.9940 1.047 151,109 +0.08(+8.26%)
Aug 02, 2016 1.029 1.038 0.9584 0.9672 159,987 -0.05(-5.22%)
Aug 01, 2016 0.9672 1.056 0.9672 1.020 161,365 +0.05(+5.51%)
Jul 29, 2016 0.9584 0.9761 0.9495 0.9672 129,003 -0.02(-1.80%)
Jul 28, 2016 0.9939 1.020 0.9761 0.9850 82,722 -0.03(-2.63%)
Jul 27, 2016 1.029 1.047 0.9850 1.012 52,580 -0.01(-0.87%)
Jul 26, 2016 1.003 1.047 0.9761 1.020 165,583 +0.04(+4.55%)
Jul 25, 2016 1.056 1.100 0.9761 0.9761 124,946 -0.12(-10.57%)
Jul 22, 2016 1.127 1.162 1.065 1.091 187,833 -0.03(-2.38%)
Jul 21, 2016 1.038 1.154 1.038 1.118 134,234 +0.05(+5.00%)
Jul 20, 2016 1.074 1.118 1.065 1.065 82,679 -0.01(-0.83%)
Jul 19, 2016 1.047 1.109 1.020 1.074 86,134 +0.00(+0.00%)
Jul 18, 2016 1.100 1.109 1.074 1.074 91,712 -0.03(-2.42%)
Jul 15, 2016 1.154 1.180 1.100 1.100 130,058 -0.03(-2.36%)
Jul 14, 2016 1.171 1.171 1.109 1.127 110,585 +0.02(+1.60%)
Jul 13, 2016 1.047 1.171 1.038 1.109 379,321 +0.06(+5.93%)
Jul 12, 2016 0.9939 1.100 0.9939 1.047 229,249 +0.07(+7.27%)
Jul 11, 2016 1.012 1.038 0.9761 0.9761 105,138 -0.02(-1.79%)
Jul 08, 2016 0.9939 1.020 0.9672 0.9939 134,517 +0.03(+2.75%)
Jul 07, 2016 0.9584 0.9939 0.9406 0.9672 107,278 +0.01(+0.93%)
Jul 06, 2016 0.9406 0.9939 0.9406 0.9584 90,458 -0.01(-0.92%)
Jul 05, 2016 0.9761 0.9761 0.9007 0.9672 244,754 -0.01(-0.91%)
Jul 01, 2016 0.9406 0.9761 0.9761 0.9761 258,514 +0.04(+4.76%)
Jun 30, 2016 0.9406 0.9406 0.9140 0.9317 194,288 +0.02(+1.94%)
Jun 29, 2016 0.9317 0.9317 0.8963 0.9140 205,832 +0.02(+1.98%)
Jun 28, 2016 0.8874 0.9761 0.8874 0.8963 267,818 +0.04(+4.12%)
Jun 27, 2016 0.9406 0.9495 0.8608 0.8608 402,490 -0.07(-7.62%)
Jun 24, 2016 0.9140 0.9584 0.9140 0.9317 3,687,310 -0.08(-7.89%)
Jun 23, 2016 0.9584 1.012 0.9229 1.012 445,369 +0.10(+10.68%)
Jun 22, 2016 0.8874 0.9406 0.8874 0.9140 219,775 +0.03(+3.00%)
Jun 21, 2016 0.9140 0.9584 0.8874 0.8874 244,841 -0.04(-4.76%)
Jun 20, 2016 0.9761 0.9761 0.9229 0.9317 125,978 -0.04(-3.67%)
Jun 17, 2016 0.9672 1.003 0.9495 0.9672 175,238 +0.01(+0.93%)
Jun 16, 2016 0.9317 0.9939 0.8963 0.9584 150,553 +0.03(+2.86%)
Jun 15, 2016 1.029 1.029 0.9317 0.9317 111,164 -0.04(-4.55%)
Jun 14, 2016 0.9939 1.003 0.9761 0.9761 124,761 +0.00(+0.00%)
Jun 13, 2016 0.9761 0.9951 0.9761 0.9761 152,569 +0.00(+0.00%)
Jun 10, 2016 1.047 1.047 0.9761 0.9761 202,266 -0.09(-8.33%)
Jun 09, 2016 1.109 1.109 1.056 1.065 94,109 -0.03(-2.44%)
Jun 08, 2016 1.074 1.136 1.056 1.091 248,650 +0.03(+2.50%)
Jun 07, 2016 1.020 1.074 1.012 1.065 261,055 +0.04(+3.45%)
Jun 06, 2016 0.9140 1.029 0.9140 1.029 260,336 +0.09(+9.43%)
Jun 03, 2016 0.9317 0.9761 0.8874 0.9406 305,337 +0.03(+2.91%)
Jun 02, 2016 1.056 1.056 0.9140 0.9140 199,480 -0.12(-11.97%)
Jun 01, 2016 1.029 1.047 0.9229 1.038 211,937 +0.03(+2.63%)
May 31, 2016 0.9850 1.047 0.9850 1.012 181,311 +0.04(+3.64%)
May 27, 2016 0.9761 0.9761 0.9761 0.9761 127,679 +0.03(+2.80%)
May 26, 2016 0.9140 0.9761 0.8785 0.9495 137,416 +0.02(+1.90%)
May 25, 2016 0.8519 0.9406 0.8519 0.9317 159,391 +0.09(+10.53%)
May 24, 2016 0.8350 0.8785 0.8350 0.8430 114,300 -0.02(-1.91%)
May 23, 2016 0.9051 0.9140 0.8341 0.8594 125,483 -0.02(-2.73%)
May 20, 2016 0.8519 0.8875 0.8386 0.8836 192,571 +0.04(+5.15%)
May 19, 2016 0.7720 0.8430 0.7631 0.8403 137,963 +0.03(+3.20%)
May 18, 2016 0.8873 0.8873 0.7938 0.8142 238,189 -0.07(-7.99%)
May 17, 2016 0.9051 0.9317 0.8701 0.8849 136,414 -0.01(-1.27%)
May 16, 2016 0.8164 0.9229 0.8164 0.8963 142,470 +0.07(+8.84%)
May 13, 2016 0.8288 0.8297 0.8075 0.8235 186,640 -0.01(-0.64%)
May 12, 2016 0.8696 0.9140 0.8253 0.8288 109,844 -0.05(-5.66%)
May 11, 2016 0.9140 0.9584 0.8619 0.8785 176,586 -0.04(-3.88%)
May 10, 2016 0.8341 0.9229 0.8075 0.9140 203,674 +0.12(+14.44%)
May 09, 2016 0.8785 0.8785 0.7867 0.7986 164,679 -0.05(-5.41%)
May 06, 2016 0.7898 0.8519 0.7898 0.8443 234,502 +0.00(+0.16%)
May 05, 2016 0.8963 0.9317 0.8075 0.8430 295,370 -0.06(-6.86%)
May 04, 2016 0.9584 0.9584 0.8874 0.9051 265,311 -0.06(-6.42%)
May 03, 2016 1.020 1.020 0.9051 0.9672 386,443 -0.05(-5.22%)
May 02, 2016 1.127 1.127 1.020 1.020 139,345 -0.08(-7.26%)
Apr 29, 2016 1.296 1.358 1.069 1.100 547,761 -0.17(-13.29%)
Apr 28, 2016 1.251 1.304 1.136 1.269 517,576 +0.05(+4.38%)
Apr 27, 2016 1.127 1.242 1.109 1.216 389,182 +0.12(+10.48%)
Apr 26, 2016 1.056 1.100 1.020 1.100 222,454 +0.06(+5.98%)
Apr 25, 2016 1.065 1.065 1.012 1.038 234,927 -0.02(-1.68%)
Apr 22, 2016 1.074 1.074 0.9761 1.056 227,827 +0.01(+0.85%)
Apr 21, 2016 1.154 1.171 1.003 1.047 422,904 -0.11(-9.23%)
Apr 20, 2016 1.091 1.207 1.056 1.154 546,831 +0.06(+5.69%)
Apr 19, 2016 1.038 1.109 1.020 1.091 382,112 +0.07(+6.96%)
Apr 18, 2016 0.9761 1.047 0.9406 1.020 439,446 +0.04(+3.60%)
Apr 15, 2016 1.003 1.056 0.9672 0.9850 502,344 +0.02(+1.83%)
Apr 14, 2016 0.9317 1.065 0.9317 0.9672 540,514 +0.08(+9.00%)
Apr 13, 2016 0.8785 0.9317 0.8559 0.8874 465,864 +0.04(+4.64%)
Apr 12, 2016 0.8874 0.8874 0.8075 0.8481 386,656 -0.04(-4.43%)
Apr 11, 2016 0.7986 0.9317 0.7973 0.8874 790,077 +0.10(+12.36%)
Apr 08, 2016 0.7010 0.7986 0.7010 0.7898 265,128 +0.07(+9.26%)
Apr 07, 2016 0.7188 0.7454 0.6655 0.7229 223,592 +0.02(+3.13%)
Apr 06, 2016 0.6370 0.7010 0.6221 0.7009 130,169 +0.07(+10.24%)
Apr 05, 2016 0.6744 0.6744 0.6266 0.6358 83,751 -0.03(-4.47%)
Apr 04, 2016 0.7010 0.7193 0.6361 0.6655 122,530 -0.05(-6.60%)
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.