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 17, 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 (%)
Dec 31, 2019 1.485 1.512 1.485 1.494 216,732 +0.00(+0.00%)
Dec 30, 2019 1.538 1.538 1.494 1.494 341,350 -0.04(-2.86%)
Dec 27, 2019 1.565 1.573 1.529 1.538 154,954 -0.01(-0.57%)
Dec 26, 2019 1.529 1.573 1.521 1.547 155,596 +0.01(+0.57%)
Dec 24, 2019 1.547 1.547 1.521 1.538 67,238 +0.02(+1.16%)
Dec 23, 2019 1.529 1.547 1.503 1.521 207,471 +0.03(+1.76%)
Dec 20, 2019 1.538 1.573 1.494 1.494 551,557 -0.04(-2.86%)
Dec 19, 2019 1.477 1.565 1.477 1.538 255,348 +0.04(+2.94%)
Dec 18, 2019 1.494 1.529 1.485 1.494 95,610 +0.00(+0.00%)
Dec 17, 2019 1.477 1.521 1.475 1.494 131,167 +0.04(+2.41%)
Dec 16, 2019 1.512 1.538 1.450 1.459 328,796 -0.05(-3.49%)
Dec 13, 2019 1.512 1.547 1.485 1.512 167,583 -0.01(-0.58%)
Dec 12, 2019 1.582 1.582 1.512 1.521 189,478 -0.06(-3.89%)
Dec 11, 2019 1.521 1.600 1.485 1.582 385,777 +0.05(+3.45%)
Dec 10, 2019 1.485 1.529 1.468 1.529 150,029 +0.05(+3.57%)
Dec 09, 2019 1.494 1.529 1.468 1.477 97,223 -0.02(-1.18%)
Dec 06, 2019 1.565 1.591 1.477 1.494 132,428 +0.01(+0.59%)
Dec 05, 2019 1.450 1.512 1.450 1.485 106,387 +0.04(+2.42%)
Dec 04, 2019 1.477 1.529 1.450 1.450 168,449 -0.03(-1.79%)
Dec 03, 2019 1.512 1.529 1.468 1.477 288,311 -0.06(-4.00%)
Dec 02, 2019 1.556 1.582 1.494 1.538 387,014 +0.00(+0.00%)
Nov 29, 2019 1.485 1.578 1.477 1.538 210,702 +0.06(+4.17%)
Nov 27, 2019 1.477 1.529 1.477 1.477 133,338 -0.01(-0.59%)
Nov 26, 2019 1.494 1.521 1.468 1.485 123,020 -0.02(-1.17%)
Nov 25, 2019 1.468 1.521 1.433 1.503 244,159 +0.04(+2.40%)
Nov 22, 2019 1.582 1.582 1.450 1.468 316,281 -0.10(-6.18%)
Nov 21, 2019 1.468 1.573 1.442 1.565 419,304 +0.10(+6.59%)
Nov 20, 2019 1.459 1.485 1.408 1.468 385,901 +0.04(+2.45%)
Nov 19, 2019 1.406 1.459 1.386 1.433 261,016 +0.04(+2.52%)
Nov 18, 2019 1.433 1.442 1.389 1.398 327,717 -0.04(-3.05%)
Nov 15, 2019 1.433 1.485 1.433 1.442 282,149 +0.03(+1.86%)
Nov 14, 2019 1.415 1.468 1.406 1.415 529,148 +0.04(+3.20%)
Nov 13, 2019 1.459 1.459 1.371 1.371 644,902 -0.11(-7.14%)
Nov 12, 2019 1.477 1.521 1.477 1.477 104,940 +0.00(+0.00%)
Nov 11, 2019 1.494 1.503 1.477 1.477 83,998 -0.03(-1.75%)
Nov 08, 2019 1.450 1.529 1.450 1.503 215,253 +0.04(+2.40%)
Nov 07, 2019 1.512 1.547 1.442 1.468 359,109 -0.04(-2.91%)
Nov 06, 2019 1.565 1.565 1.477 1.512 199,769 -0.04(-2.82%)
Nov 05, 2019 1.556 1.591 1.547 1.556 364,337 +0.02(+1.14%)
Nov 04, 2019 1.565 1.609 1.529 1.538 351,318 +0.01(+0.57%)
Nov 01, 2019 1.459 1.534 1.459 1.529 499,906 +0.10(+6.75%)
Oct 31, 2019 1.529 1.529 1.424 1.433 536,666 -0.08(-5.23%)
Oct 30, 2019 1.565 1.565 1.512 1.512 239,445 -0.05(-3.37%)
Oct 29, 2019 1.573 1.582 1.529 1.565 241,441 -0.01(-0.56%)
Oct 28, 2019 1.573 1.635 1.556 1.573 245,116 +0.00(+0.00%)
Oct 25, 2019 1.617 1.661 1.565 1.573 609,580 -0.14(-8.20%)
Oct 24, 2019 1.688 1.749 1.688 1.714 332,418 +0.04(+2.09%)
Oct 23, 2019 1.582 1.701 1.582 1.679 357,035 +0.10(+6.11%)
Oct 22, 2019 1.600 1.600 1.573 1.582 149,198 -0.01(-0.55%)
Oct 21, 2019 1.652 1.652 1.573 1.591 308,954 -0.02(-1.09%)
Oct 18, 2019 1.600 1.652 1.600 1.609 203,876 -0.02(-1.08%)
Oct 17, 2019 1.644 1.688 1.609 1.626 231,797 +0.00(+0.00%)
Oct 16, 2019 1.591 1.644 1.591 1.626 131,511 +0.01(+0.54%)
Oct 15, 2019 1.688 1.705 1.609 1.617 204,843 -0.05(-3.16%)
Oct 14, 2019 1.679 1.696 1.635 1.670 206,922 -0.02(-1.04%)
Oct 11, 2019 1.670 1.723 1.670 1.688 469,756 +0.04(+2.13%)
Oct 10, 2019 1.582 1.661 1.573 1.652 479,156 +0.05(+3.30%)
Oct 09, 2019 1.573 1.644 1.569 1.600 357,233 +0.04(+2.82%)
Oct 08, 2019 1.609 1.609 1.521 1.556 485,576 -0.08(-4.84%)
Oct 07, 2019 1.591 1.644 1.565 1.635 309,252 +0.06(+3.91%)
Oct 04, 2019 1.459 1.573 1.459 1.573 331,753 +0.11(+7.83%)
Oct 03, 2019 1.450 1.485 1.433 1.459 177,479 -0.01(-0.60%)
Oct 02, 2019 1.485 1.503 1.446 1.468 298,846 +0.00(+0.00%)
Oct 01, 2019 1.547 1.582 1.450 1.468 309,409 -0.07(-4.57%)
Sep 30, 2019 1.565 1.600 1.485 1.538 483,424 -0.03(-1.69%)
Sep 27, 2019 1.600 1.626 1.538 1.565 288,748 -0.03(-1.66%)
Sep 26, 2019 1.670 1.670 1.591 1.591 307,930 -0.09(-5.24%)
Sep 25, 2019 1.705 1.714 1.670 1.679 207,998 -0.02(-1.04%)
Sep 24, 2019 1.696 1.723 1.661 1.696 178,559 +0.00(+0.00%)
Sep 23, 2019 1.688 1.714 1.626 1.696 346,514 -0.03(-1.53%)
Sep 20, 2019 1.749 1.776 1.714 1.723 295,233 -0.04(-2.00%)
Sep 19, 2019 1.758 1.846 1.749 1.758 588,114 +0.00(+0.00%)
Sep 18, 2019 1.749 1.802 1.723 1.758 283,295 +0.01(+0.50%)
Sep 17, 2019 1.767 1.837 1.749 1.749 410,257 -0.05(-2.93%)
Sep 16, 2019 1.934 1.969 1.782 1.802 411,161 -0.11(-5.96%)
Sep 13, 2019 1.916 1.934 1.896 1.916 344,496 +0.02(+0.93%)
Sep 12, 2019 1.863 1.907 1.802 1.899 502,755 +0.05(+2.86%)
Sep 11, 2019 1.828 1.855 1.776 1.846 232,555 +0.03(+1.45%)
Sep 10, 2019 1.828 1.890 1.793 1.819 420,702 -0.01(-0.48%)
Sep 09, 2019 1.802 1.837 1.784 1.828 401,815 +0.03(+1.46%)
Sep 06, 2019 1.819 1.855 1.758 1.802 290,113 -0.01(-0.49%)
Sep 05, 2019 1.828 1.863 1.758 1.811 385,304 +0.01(+0.49%)
Sep 04, 2019 1.679 1.802 1.635 1.802 1,010,894 -0.08(-4.21%)
Sep 03, 2019 1.837 1.890 1.740 1.881 803,447 +0.07(+3.88%)
Aug 30, 2019 1.758 1.881 1.758 1.811 545,186 +0.05(+3.00%)
Aug 29, 2019 1.749 1.784 1.714 1.758 235,603 +0.04(+2.56%)
Aug 28, 2019 1.609 1.740 1.600 1.714 354,553 +0.10(+5.98%)
Aug 27, 2019 1.644 1.652 1.565 1.617 249,668 -0.01(-0.54%)
Aug 26, 2019 1.600 1.635 1.565 1.626 168,989 +0.08(+5.11%)
Aug 23, 2019 1.670 1.688 1.538 1.547 433,350 -0.13(-7.85%)
Aug 22, 2019 1.644 1.696 1.617 1.679 265,433 +0.05(+3.24%)
Aug 21, 2019 1.670 1.670 1.600 1.626 262,328 -0.03(-1.60%)
Aug 20, 2019 1.635 1.670 1.603 1.652 163,298 +0.00(+0.00%)
Aug 19, 2019 1.661 1.696 1.635 1.652 280,788 +0.04(+2.73%)
Aug 16, 2019 1.547 1.626 1.547 1.609 221,510 +0.09(+5.78%)
Aug 15, 2019 1.503 1.538 1.454 1.521 273,312 +0.04(+2.37%)
Aug 14, 2019 1.538 1.591 1.442 1.485 318,017 -0.11(-7.14%)
Aug 13, 2019 1.538 1.635 1.538 1.600 266,102 +0.04(+2.82%)
Aug 12, 2019 1.521 1.556 1.503 1.556 164,186 +0.01(+0.57%)
Aug 09, 2019 1.582 1.599 1.494 1.547 347,112 -0.04(-2.22%)
Aug 08, 2019 1.503 1.609 1.477 1.582 427,614 +0.11(+7.14%)
Aug 07, 2019 1.485 1.503 1.424 1.477 217,728 -0.01(-0.59%)
Aug 06, 2019 1.433 1.529 1.433 1.485 445,699 +0.06(+4.32%)
Aug 05, 2019 1.494 1.494 1.389 1.424 781,363 -0.14(-8.99%)
Aug 02, 2019 1.652 1.657 1.547 1.565 488,529 -0.10(-5.82%)
Aug 01, 2019 1.767 1.819 1.652 1.661 596,433 -0.12(-6.90%)
Jul 31, 2019 1.819 1.846 1.767 1.784 310,997 -0.04(-2.40%)
Jul 30, 2019 1.828 1.881 1.732 1.828 519,504 -0.02(-0.95%)
Jul 29, 2019 1.943 1.978 1.828 1.846 368,446 -0.07(-3.67%)
Jul 26, 2019 1.934 1.960 1.890 1.916 403,656 -0.01(-0.46%)
Jul 25, 2019 1.934 2.004 1.916 1.925 435,848 -0.04(-2.23%)
Jul 24, 2019 1.960 1.982 1.890 1.969 660,621 -0.03(-1.32%)
Jul 23, 2019 2.074 2.083 1.960 1.995 788,638 -0.04(-2.16%)
Jul 22, 2019 1.995 2.092 1.986 2.039 746,201 +0.05(+2.65%)
Jul 19, 2019 1.802 2.013 1.793 1.986 1,009,937 +0.21(+11.88%)
Jul 18, 2019 1.714 1.802 1.714 1.776 457,163 +0.06(+3.59%)
Jul 17, 2019 1.784 1.819 1.705 1.714 438,841 -0.08(-4.41%)
Jul 16, 2019 1.784 1.846 1.767 1.793 336,769 -0.01(-0.49%)
Jul 15, 2019 1.793 1.846 1.749 1.802 358,687 +0.02(+0.99%)
Jul 12, 2019 1.784 1.802 1.740 1.784 352,118 -0.02(-0.98%)
Jul 11, 2019 1.749 1.802 1.743 1.802 363,873 +0.05(+3.02%)
Jul 10, 2019 1.802 1.828 1.714 1.749 381,224 -0.07(-3.86%)
Jul 09, 2019 1.696 1.846 1.679 1.819 862,276 +0.12(+7.25%)
Jul 08, 2019 1.679 1.705 1.600 1.696 650,273 +0.03(+1.58%)
Jul 05, 2019 1.565 1.688 1.521 1.670 1,239,070 +0.16(+10.46%)
Jul 03, 2019 1.468 1.521 1.468 1.512 204,558 +0.05(+3.61%)
Jul 02, 2019 1.459 1.478 1.424 1.459 326,209 +0.00(+0.00%)
Jul 01, 2019 1.380 1.468 1.380 1.459 421,435 +0.09(+6.41%)
Jun 28, 2019 1.354 1.398 1.354 1.371 451,326 +0.02(+1.30%)
Jun 27, 2019 1.327 1.380 1.318 1.354 331,355 +0.03(+1.99%)
Jun 26, 2019 1.283 1.327 1.283 1.327 330,586 +0.04(+3.42%)
Jun 25, 2019 1.274 1.310 1.274 1.283 147,019 +0.00(+0.00%)
Jun 24, 2019 1.248 1.300 1.248 1.283 110,577 +0.03(+2.10%)
Jun 21, 2019 1.257 1.318 1.248 1.257 487,163 -0.02(-1.38%)
Jun 20, 2019 1.310 1.327 1.274 1.274 145,107 +0.00(+0.00%)
Jun 19, 2019 1.231 1.310 1.231 1.274 151,054 +0.04(+3.57%)
Jun 18, 2019 1.213 1.274 1.213 1.231 162,486 +0.02(+1.45%)
Jun 17, 2019 1.231 1.266 1.204 1.213 145,401 -0.02(-1.43%)
Jun 14, 2019 1.239 1.274 1.204 1.231 197,049 -0.01(-0.71%)
Jun 13, 2019 1.239 1.266 1.219 1.239 156,676 +0.03(+2.17%)
Jun 12, 2019 1.248 1.248 1.195 1.213 390,603 -0.04(-3.50%)
Jun 11, 2019 1.257 1.278 1.231 1.257 163,658 +0.01(+0.70%)
Jun 10, 2019 1.310 1.336 1.231 1.248 258,934 -0.06(-4.70%)
Jun 07, 2019 1.301 1.327 1.231 1.310 226,175 +0.06(+4.93%)
Jun 06, 2019 1.231 1.257 1.195 1.248 265,645 +0.01(+0.71%)
Jun 05, 2019 1.222 1.266 1.187 1.239 208,437 +0.01(+0.71%)
Jun 04, 2019 1.231 1.266 1.195 1.231 588,486 +0.01(+0.72%)
Jun 03, 2019 1.231 1.266 1.187 1.222 238,565 -0.02(-1.42%)
May 31, 2019 1.257 1.310 1.231 1.239 160,074 -0.04(-3.42%)
May 30, 2019 1.292 1.336 1.274 1.283 253,721 -0.03(-2.01%)
May 29, 2019 1.327 1.345 1.301 1.310 500,830 -0.04(-3.25%)
May 28, 2019 1.494 1.494 1.345 1.354 487,783 -0.06(-4.35%)
May 24, 2019 1.362 1.433 1.362 1.415 272,707 +0.08(+5.92%)
May 23, 2019 1.371 1.398 1.318 1.336 278,254 -0.06(-4.40%)
May 22, 2019 1.512 1.521 1.380 1.398 130,932 -0.11(-7.56%)
May 21, 2019 1.485 1.529 1.477 1.512 219,521 +0.06(+4.24%)
May 20, 2019 1.380 1.450 1.354 1.450 240,956 +0.07(+5.10%)
May 17, 2019 1.424 1.424 1.371 1.380 293,754 -0.07(-4.85%)
May 16, 2019 1.494 1.494 1.424 1.450 159,715 -0.02(-1.20%)
May 15, 2019 1.415 1.478 1.377 1.468 213,225 +0.04(+3.09%)
May 14, 2019 1.389 1.450 1.380 1.424 237,825 +0.06(+4.52%)
May 13, 2019 1.433 1.477 1.336 1.362 408,782 -0.04(-3.12%)
May 10, 2019 1.398 1.424 1.371 1.406 254,048 +0.02(+1.27%)
May 09, 2019 1.459 1.459 1.362 1.389 575,125 -0.07(-4.82%)
May 08, 2019 1.424 1.529 1.424 1.459 236,653 +0.04(+2.47%)
May 07, 2019 1.512 1.529 1.406 1.424 331,390 -0.10(-6.36%)
May 06, 2019 1.512 1.538 1.468 1.521 402,012 -0.07(-4.42%)
May 03, 2019 1.565 1.609 1.538 1.591 162,463 +0.05(+3.43%)
May 02, 2019 1.609 1.670 1.512 1.538 432,737 -0.08(-4.89%)
May 01, 2019 1.600 1.696 1.591 1.617 435,752 +0.04(+2.79%)
Apr 30, 2019 1.679 1.688 1.556 1.573 341,162 -0.09(-5.29%)
Apr 29, 2019 1.442 1.705 1.424 1.661 877,958 +0.21(+14.55%)
Apr 26, 2019 1.442 1.477 1.406 1.450 155,410 +0.01(+0.61%)
Apr 25, 2019 1.433 1.485 1.398 1.442 208,740 +0.02(+1.23%)
Apr 24, 2019 1.494 1.494 1.424 1.424 188,274 -0.07(-4.71%)
Apr 23, 2019 1.477 1.529 1.459 1.494 240,579 +0.02(+1.19%)
Apr 22, 2019 1.424 1.494 1.389 1.477 341,787 +0.05(+3.70%)
Apr 18, 2019 1.450 1.477 1.415 1.424 146,194 -0.03(-1.82%)
Apr 17, 2019 1.485 1.565 1.424 1.450 701,573 -0.01(-0.60%)
Apr 16, 2019 1.380 1.485 1.371 1.459 365,608 +0.09(+6.41%)
Apr 15, 2019 1.362 1.406 1.338 1.371 156,977 +0.02(+1.30%)
Apr 12, 2019 1.336 1.433 1.318 1.354 795,935 +0.04(+2.67%)
Apr 11, 2019 1.327 1.384 1.318 1.318 543,487 -0.02(-1.32%)
Apr 10, 2019 1.274 1.345 1.274 1.336 242,378 +0.06(+4.83%)
Apr 09, 2019 1.336 1.341 1.274 1.274 468,078 -0.06(-4.61%)
Apr 08, 2019 1.345 1.380 1.327 1.336 307,923 -0.01(-0.65%)
Apr 05, 2019 1.318 1.389 1.318 1.345 455,080 +0.03(+2.00%)
Apr 04, 2019 1.292 1.362 1.283 1.318 435,076 +0.04(+2.74%)
Apr 03, 2019 1.292 1.336 1.283 1.283 134,232 +0.00(+0.00%)
Apr 02, 2019 1.327 1.327 1.274 1.283 140,086 -0.04(-3.31%)
Apr 01, 2019 1.310 1.336 1.274 1.327 126,974 +0.04(+3.42%)
Mar 29, 2019 1.336 1.336 1.274 1.283 316,963 -0.05(-3.95%)
Mar 28, 2019 1.336 1.362 1.301 1.336 274,310 +0.02(+1.33%)
Mar 27, 2019 1.283 1.336 1.248 1.318 340,846 +0.04(+3.45%)
Mar 26, 2019 1.239 1.283 1.195 1.274 248,706 +0.05(+4.32%)
Mar 25, 2019 1.231 1.257 1.187 1.222 259,963 -0.01(-0.71%)
Mar 22, 2019 1.310 1.336 1.231 1.231 377,716 -0.10(-7.29%)
Mar 21, 2019 1.336 1.345 1.301 1.327 179,587 -0.01(-0.66%)
Mar 20, 2019 1.318 1.354 1.292 1.336 129,132 +0.03(+2.01%)
Mar 19, 2019 1.380 1.389 1.301 1.310 222,154 -0.05(-3.87%)
Mar 18, 2019 1.371 1.406 1.336 1.362 241,151 +0.01(+0.65%)
Mar 15, 2019 1.345 1.362 1.327 1.354 653,154 +0.03(+1.99%)
Mar 14, 2019 1.310 1.336 1.289 1.327 247,607 +0.04(+2.72%)
Mar 13, 2019 1.266 1.301 1.248 1.292 271,249 +0.02(+1.38%)
Mar 12, 2019 1.239 1.292 1.222 1.274 126,130 +0.04(+2.84%)
Mar 11, 2019 1.195 1.266 1.160 1.239 218,464 +0.05(+4.44%)
Mar 08, 2019 1.213 1.231 1.125 1.187 379,423 -0.04(-3.57%)
Mar 07, 2019 1.248 1.257 1.213 1.231 230,811 -0.04(-2.78%)
Mar 06, 2019 1.345 1.354 1.213 1.266 462,050 -0.09(-6.49%)
Mar 05, 2019 1.398 1.406 1.336 1.354 354,421 -0.03(-1.91%)
Mar 04, 2019 1.354 1.406 1.347 1.380 470,175 +0.03(+1.95%)
Mar 01, 2019 1.318 1.362 1.318 1.354 221,851 +0.04(+2.67%)
Feb 28, 2019 1.354 1.362 1.318 1.318 246,752 -0.04(-3.23%)
Feb 27, 2019 1.371 1.380 1.318 1.362 464,664 +0.00(+0.00%)
Feb 26, 2019 1.362 1.384 1.274 1.362 526,508 +0.02(+1.31%)
Feb 25, 2019 1.292 1.362 1.292 1.345 1,015,308 +0.10(+7.75%)
Feb 22, 2019 1.292 1.292 1.213 1.248 486,367 -0.03(-2.07%)
Feb 21, 2019 1.354 1.371 1.254 1.274 620,126 -0.05(-3.97%)
Feb 20, 2019 1.477 1.494 1.318 1.327 922,762 -0.15(-10.12%)
Feb 19, 2019 1.424 1.494 1.424 1.477 770,953 +0.07(+5.00%)
Feb 15, 2019 1.415 1.433 1.398 1.406 342,561 -0.01(-0.62%)
Feb 14, 2019 1.389 1.442 1.389 1.415 216,486 +0.01(+0.63%)
Feb 13, 2019 1.424 1.450 1.380 1.406 223,792 -0.01(-0.62%)
Feb 12, 2019 1.380 1.434 1.376 1.415 317,898 +0.04(+3.20%)
Feb 11, 2019 1.380 1.406 1.354 1.371 243,605 +0.01(+0.65%)
Feb 08, 2019 1.336 1.380 1.318 1.362 401,494 +0.02(+1.31%)
Feb 07, 2019 1.398 1.406 1.327 1.345 307,427 -0.09(-6.13%)
Feb 06, 2019 1.424 1.450 1.371 1.433 214,924 +0.02(+1.24%)
Feb 05, 2019 1.415 1.485 1.398 1.415 587,991 +0.01(+0.63%)
Feb 04, 2019 1.415 1.433 1.389 1.406 476,041 -0.02(-1.23%)
Feb 01, 2019 1.362 1.433 1.336 1.424 431,075 +0.06(+4.52%)
Jan 31, 2019 1.406 1.424 1.354 1.362 676,104 -0.03(-1.90%)
Jan 30, 2019 1.468 1.468 1.301 1.389 2,336,837 -0.05(-3.66%)
Jan 29, 2019 1.547 1.556 1.424 1.442 582,087 -0.09(-5.75%)
Jan 28, 2019 1.635 1.679 1.494 1.529 439,012 -0.13(-7.94%)
Jan 25, 2019 1.688 1.688 1.617 1.661 401,267 -0.04(-2.07%)
Jan 24, 2019 1.609 1.732 1.582 1.696 242,265 +0.06(+3.76%)
Jan 23, 2019 1.652 1.679 1.573 1.635 423,049 -0.02(-1.06%)
Jan 22, 2019 1.749 1.749 1.600 1.652 383,227 -0.10(-5.53%)
Jan 18, 2019 1.767 1.806 1.740 1.749 391,369 -0.01(-0.50%)
Jan 17, 2019 1.688 1.802 1.670 1.758 265,070 +0.06(+3.63%)
Jan 16, 2019 1.732 1.740 1.635 1.696 270,448 -0.03(-1.53%)
Jan 15, 2019 1.714 1.758 1.705 1.723 156,937 +0.01(+0.51%)
Jan 14, 2019 1.749 1.776 1.714 1.714 126,659 -0.06(-3.47%)
Jan 11, 2019 1.740 1.802 1.714 1.776 328,909 +0.02(+1.00%)
Jan 10, 2019 1.828 1.828 1.740 1.758 194,482 -0.07(-3.85%)
Jan 09, 2019 1.846 1.890 1.802 1.828 261,592 -0.01(-0.48%)
Jan 08, 2019 1.846 1.863 1.793 1.837 231,782 +0.01(+0.48%)
Jan 07, 2019 1.802 1.846 1.776 1.828 324,904 +0.04(+1.96%)
Jan 04, 2019 1.793 1.872 1.762 1.793 552,354 +0.06(+3.55%)
Jan 03, 2019 1.679 1.776 1.672 1.732 482,835 +0.02(+1.03%)
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.