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

Ship Finance International (NY: SFL )

14.15 +0.23 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 7.829 7.960 7.685 7.774 914,093 -0.06(-0.70%)
Apr 29, 2020 7.678 7.898 7.678 7.829 1,269,786 +0.19(+2.52%)
Apr 28, 2020 7.705 7.836 7.461 7.636 821,925 +0.10(+1.37%)
Apr 27, 2020 7.402 7.815 7.402 7.533 1,150,754 +0.17(+2.34%)
Apr 24, 2020 7.326 7.437 7.216 7.361 715,095 +0.14(+2.00%)
Apr 23, 2020 7.092 7.375 7.030 7.216 958,195 +0.23(+3.35%)
Apr 22, 2020 6.975 7.058 6.803 6.982 1,038,029 +0.24(+3.58%)
Apr 21, 2020 6.989 7.024 6.741 6.741 1,472,900 -0.25(-3.55%)
Apr 20, 2020 6.824 7.207 6.721 6.989 1,314,697 -0.01(-0.10%)
Apr 17, 2020 6.927 7.175 6.927 6.996 1,083,825 +0.19(+2.83%)
Apr 16, 2020 6.886 6.886 6.714 6.803 1,013,368 -0.08(-1.20%)
Apr 15, 2020 6.900 6.968 6.672 6.886 1,145,375 -0.22(-3.10%)
Apr 14, 2020 6.948 7.154 6.886 7.106 962,397 +0.24(+3.51%)
Apr 13, 2020 6.844 7.075 6.796 6.865 1,039,464 +0.02(+0.30%)
Apr 09, 2020 6.638 6.968 6.624 6.844 1,158,036 +0.32(+4.96%)
Apr 08, 2020 6.500 6.617 6.452 6.521 915,923 +0.16(+2.49%)
Apr 07, 2020 6.679 6.817 6.335 6.362 1,475,421 -0.16(-2.43%)
Apr 06, 2020 6.603 6.665 6.380 6.521 1,179,937 +0.16(+2.49%)
Apr 03, 2020 6.211 6.445 6.149 6.362 1,183,450 +0.16(+2.55%)
Apr 02, 2020 6.294 6.542 6.073 6.204 1,289,717 -0.12(-1.85%)
Apr 01, 2020 6.328 6.542 6.149 6.321 1,127,439 -0.20(-3.06%)
Mar 31, 2020 6.610 6.672 6.390 6.521 1,523,858 +0.00(+0.00%)
Mar 30, 2020 6.555 6.721 6.204 6.521 1,564,542 -0.17(-2.57%)
Mar 27, 2020 6.431 6.748 6.235 6.693 1,648,901 +0.12(+1.78%)
Mar 26, 2020 5.853 6.679 5.757 6.576 1,761,058 +0.68(+11.57%)
Mar 25, 2020 5.894 6.177 5.536 5.894 1,670,225 +0.39(+7.13%)
Mar 24, 2020 5.109 5.509 5.006 5.502 1,705,332 +0.69(+14.31%)
Mar 23, 2020 5.095 5.095 4.662 4.813 2,071,961 -0.35(-6.80%)
Mar 20, 2020 5.584 5.839 4.965 5.164 2,784,573 -0.29(-5.30%)
Mar 19, 2020 4.490 5.491 4.359 5.454 1,987,972 +0.87(+19.10%)
Mar 18, 2020 6.424 6.438 4.414 4.579 3,064,388 -2.06(-31.02%)
Mar 17, 2020 6.665 6.865 6.259 6.638 1,828,690 +0.08(+1.26%)
Mar 16, 2020 6.714 6.879 6.555 6.555 1,790,137 -1.00(-13.22%)
Mar 13, 2020 7.430 7.554 6.824 7.554 1,917,280 +0.48(+6.71%)
Mar 12, 2020 7.375 7.478 6.955 7.079 2,138,624 -0.73(-9.35%)
Mar 11, 2020 7.836 8.043 7.733 7.808 2,181,761 -0.22(-2.74%)
Mar 10, 2020 7.526 8.084 7.464 8.029 1,667,121 +0.81(+11.15%)
Mar 09, 2020 7.443 7.596 7.197 7.223 2,782,042 -0.80(-9.97%)
Mar 06, 2020 7.996 8.043 7.863 8.023 1,746,838 -0.15(-1.79%)
Mar 05, 2020 8.269 8.303 8.089 8.169 1,564,719 -0.20(-2.39%)
Mar 04, 2020 8.276 8.376 8.196 8.369 1,574,669 +0.13(+1.54%)
Mar 03, 2020 8.329 8.513 8.153 8.243 1,884,710 -0.04(-0.48%)
Mar 02, 2020 8.109 8.309 8.003 8.283 1,775,719 +0.19(+2.39%)
Feb 28, 2020 7.976 8.109 7.803 8.089 3,056,366 -0.08(-0.98%)
Feb 27, 2020 8.289 8.456 8.103 8.169 2,202,575 -0.23(-2.70%)
Feb 26, 2020 8.456 8.576 8.376 8.396 1,451,209 +0.01(+0.08%)
Feb 25, 2020 8.623 8.663 8.363 8.389 1,793,704 -0.21(-2.40%)
Feb 24, 2020 8.663 8.702 8.563 8.596 1,708,902 -0.21(-2.35%)
Feb 21, 2020 8.856 8.889 8.749 8.802 1,006,682 -0.10(-1.12%)
Feb 20, 2020 8.889 8.972 8.796 8.902 955,202 -0.01(-0.07%)
Feb 19, 2020 8.849 9.082 8.849 8.909 1,038,193 +0.07(+0.83%)
Feb 18, 2020 8.929 9.049 8.802 8.836 1,206,046 -0.13(-1.41%)
Feb 14, 2020 8.896 8.992 8.869 8.962 1,194,272 +0.07(+0.82%)
Feb 13, 2020 8.882 9.009 8.862 8.889 749,678 -0.02(-0.22%)
Feb 12, 2020 8.936 9.049 8.902 8.909 1,205,821 +0.10(+1.13%)
Feb 11, 2020 8.796 8.929 8.796 8.809 1,091,670 +0.09(+0.99%)
Feb 10, 2020 8.749 8.788 8.689 8.722 1,103,742 -0.07(-0.76%)
Feb 07, 2020 8.842 8.856 8.769 8.789 581,979 -0.10(-1.12%)
Feb 06, 2020 9.049 9.082 8.829 8.889 1,075,444 -0.17(-1.91%)
Feb 05, 2020 8.982 9.096 8.970 9.062 845,095 +0.17(+1.95%)
Feb 04, 2020 8.876 8.969 8.836 8.889 1,017,369 +0.11(+1.21%)
Feb 03, 2020 8.809 8.902 8.756 8.782 1,037,597 -0.04(-0.45%)
Jan 31, 2020 8.869 8.922 8.756 8.822 1,286,417 -0.14(-1.56%)
Jan 30, 2020 9.016 9.022 8.789 8.962 1,051,866 -0.05(-0.59%)
Jan 29, 2020 9.076 9.149 8.996 9.016 660,935 -0.05(-0.59%)
Jan 28, 2020 9.089 9.229 9.062 9.069 803,616 +0.00(+0.00%)
Jan 27, 2020 9.062 9.156 8.969 9.069 870,016 -0.13(-1.45%)
Jan 24, 2020 9.362 9.409 9.116 9.202 1,457,049 -0.17(-1.85%)
Jan 23, 2020 9.362 9.409 9.299 9.376 1,197,205 -0.05(-0.50%)
Jan 22, 2020 9.509 9.575 9.409 9.422 792,633 -0.11(-1.12%)
Jan 21, 2020 9.649 9.662 9.495 9.529 931,418 -0.13(-1.38%)
Jan 17, 2020 9.775 9.795 9.622 9.662 1,361,603 -0.05(-0.55%)
Jan 16, 2020 9.702 9.769 9.662 9.715 579,093 +0.05(+0.55%)
Jan 15, 2020 9.755 9.795 9.622 9.662 894,450 -0.14(-1.43%)
Jan 14, 2020 9.829 9.835 9.709 9.802 716,467 -0.03(-0.27%)
Jan 13, 2020 9.762 9.862 9.695 9.829 1,506,500 +0.08(+0.82%)
Jan 10, 2020 9.822 9.842 9.715 9.749 1,124,789 -0.09(-0.88%)
Jan 09, 2020 9.662 9.862 9.662 9.835 1,070,038 +0.24(+2.50%)
Jan 08, 2020 9.662 9.722 9.595 9.595 845,134 -0.10(-1.03%)
Jan 07, 2020 9.662 9.695 9.635 9.695 487,390 +0.02(+0.21%)
Jan 06, 2020 9.682 9.732 9.642 9.675 638,909 -0.03(-0.27%)
Jan 03, 2020 9.675 9.742 9.649 9.702 495,987 -0.02(-0.21%)
Jan 02, 2020 9.695 9.755 9.635 9.722 640,309 +0.03(+0.34%)
Dec 31, 2019 9.662 9.729 9.649 9.689 544,311 +0.01(+0.14%)
Dec 30, 2019 9.702 9.755 9.669 9.675 641,544 -0.04(-0.41%)
Dec 27, 2019 9.802 9.822 9.702 9.715 515,347 -0.04(-0.41%)
Dec 26, 2019 9.729 9.815 9.729 9.755 401,574 +0.05(+0.55%)
Dec 24, 2019 9.795 9.795 9.689 9.702 307,647 -0.07(-0.75%)
Dec 23, 2019 9.715 9.782 9.669 9.775 682,533 +0.07(+0.76%)
Dec 20, 2019 9.762 9.819 9.695 9.702 856,761 -0.05(-0.55%)
Dec 19, 2019 9.615 9.755 9.599 9.755 834,254 +0.17(+1.74%)
Dec 18, 2019 9.489 9.602 9.462 9.589 715,921 +0.08(+0.84%)
Dec 17, 2019 9.622 9.633 9.509 9.509 717,389 -0.10(-1.04%)
Dec 16, 2019 9.582 9.722 9.582 9.609 845,478 +0.03(+0.28%)
Dec 13, 2019 9.495 9.595 9.402 9.582 994,977 +0.07(+0.77%)
Dec 12, 2019 9.548 9.593 9.489 9.509 1,312,993 -0.04(-0.41%)
Dec 11, 2019 9.541 9.600 9.483 9.548 718,390 +0.01(+0.07%)
Dec 10, 2019 9.548 9.593 9.509 9.541 619,300 -0.01(-0.14%)
Dec 09, 2019 9.489 9.619 9.483 9.554 796,175 +0.07(+0.75%)
Dec 06, 2019 9.216 9.548 9.197 9.483 1,332,421 +0.29(+3.11%)
Dec 05, 2019 9.171 9.223 9.145 9.197 507,175 +0.03(+0.35%)
Dec 04, 2019 9.184 9.255 9.145 9.164 603,847 +0.03(+0.28%)
Dec 03, 2019 9.125 9.158 9.053 9.138 895,253 -0.03(-0.28%)
Dec 02, 2019 9.275 9.288 9.158 9.164 949,675 -0.05(-0.49%)
Nov 29, 2019 9.242 9.288 9.203 9.210 358,551 -0.07(-0.77%)
Nov 27, 2019 9.197 9.333 9.197 9.281 631,924 +0.08(+0.85%)
Nov 26, 2019 9.320 9.333 9.171 9.203 816,046 -0.14(-1.46%)
Nov 25, 2019 9.184 9.375 9.125 9.340 740,756 +0.16(+1.77%)
Nov 22, 2019 9.281 9.301 9.119 9.177 921,901 +0.01(+0.07%)
Nov 21, 2019 9.301 9.593 9.053 9.171 1,057,371 -0.23(-2.49%)
Nov 20, 2019 9.366 9.489 9.294 9.405 964,222 +0.02(+0.21%)
Nov 19, 2019 9.320 9.450 9.249 9.385 718,637 +0.07(+0.70%)
Nov 18, 2019 9.437 9.437 9.316 9.320 618,172 -0.11(-1.17%)
Nov 15, 2019 9.333 9.444 9.295 9.431 748,622 +0.16(+1.75%)
Nov 14, 2019 9.203 9.288 9.197 9.268 663,358 +0.05(+0.56%)
Nov 13, 2019 9.171 9.294 9.171 9.216 654,931 -0.02(-0.21%)
Nov 12, 2019 9.171 9.320 9.171 9.236 777,983 +0.05(+0.50%)
Nov 11, 2019 9.216 9.236 9.145 9.190 685,915 -0.08(-0.84%)
Nov 08, 2019 9.294 9.366 9.255 9.268 502,002 -0.03(-0.28%)
Nov 07, 2019 9.489 9.489 9.216 9.294 1,055,064 -0.12(-1.24%)
Nov 06, 2019 9.561 9.561 9.346 9.411 794,131 -0.15(-1.56%)
Nov 05, 2019 9.632 9.697 9.457 9.561 762,955 -0.04(-0.41%)
Nov 04, 2019 9.574 9.626 9.535 9.600 876,118 +0.08(+0.89%)
Nov 01, 2019 9.476 9.515 9.392 9.515 835,185 +0.10(+1.11%)
Oct 31, 2019 9.535 9.535 9.307 9.411 820,932 -0.12(-1.23%)
Oct 30, 2019 9.528 9.535 9.444 9.528 769,725 -0.03(-0.27%)
Oct 29, 2019 9.606 9.613 9.541 9.554 653,320 -0.10(-1.01%)
Oct 28, 2019 9.639 9.684 9.574 9.652 838,244 +0.05(+0.47%)
Oct 25, 2019 9.717 9.782 9.600 9.606 785,984 -0.13(-1.34%)
Oct 24, 2019 9.808 9.814 9.636 9.736 717,676 -0.06(-0.60%)
Oct 23, 2019 9.717 9.795 9.665 9.795 739,208 +0.08(+0.87%)
Oct 22, 2019 9.704 9.821 9.671 9.710 1,708,379 -0.03(-0.27%)
Oct 21, 2019 9.691 9.749 9.645 9.736 1,104,521 +0.11(+1.15%)
Oct 18, 2019 9.626 9.684 9.600 9.626 933,740 +0.00(+0.00%)
Oct 17, 2019 9.541 9.675 9.509 9.626 868,137 +0.12(+1.23%)
Oct 16, 2019 9.528 9.574 9.483 9.509 780,366 -0.07(-0.75%)
Oct 15, 2019 9.515 9.606 9.450 9.580 1,383,367 +0.07(+0.68%)
Oct 14, 2019 9.515 9.561 9.476 9.515 582,695 +0.00(+0.00%)
Oct 11, 2019 9.522 9.600 9.509 9.515 880,234 +0.05(+0.48%)
Oct 10, 2019 9.314 9.483 9.294 9.470 1,292,796 +0.18(+1.96%)
Oct 09, 2019 9.307 9.353 9.210 9.288 602,603 +0.05(+0.49%)
Oct 08, 2019 9.268 9.294 9.210 9.242 649,833 -0.05(-0.56%)
Oct 07, 2019 9.307 9.347 9.268 9.294 506,915 -0.03(-0.35%)
Oct 04, 2019 9.138 9.327 9.112 9.327 726,020 +0.22(+2.43%)
Oct 03, 2019 9.066 9.138 8.995 9.106 848,283 +0.01(+0.14%)
Oct 02, 2019 9.047 9.138 9.001 9.093 965,323 -0.01(-0.14%)
Oct 01, 2019 9.171 9.229 9.106 9.106 653,323 -0.03(-0.28%)
Sep 30, 2019 9.177 9.216 9.125 9.132 532,981 -0.02(-0.21%)
Sep 27, 2019 9.145 9.229 9.132 9.151 422,205 -0.02(-0.21%)
Sep 26, 2019 9.177 9.236 9.158 9.171 420,932 +0.00(+0.00%)
Sep 25, 2019 9.106 9.210 8.988 9.171 588,422 +0.03(+0.36%)
Sep 24, 2019 9.262 9.314 9.125 9.138 783,538 -0.12(-1.33%)
Sep 23, 2019 9.177 9.333 9.171 9.262 613,364 +0.09(+0.99%)
Sep 20, 2019 9.203 9.288 9.164 9.171 990,475 -0.01(-0.07%)
Sep 19, 2019 9.268 9.314 9.173 9.177 506,461 -0.08(-0.91%)
Sep 18, 2019 9.262 9.320 9.184 9.262 533,897 -0.03(-0.35%)
Sep 17, 2019 9.223 9.307 9.080 9.294 984,931 +0.03(+0.35%)
Sep 16, 2019 9.333 9.418 9.262 9.262 1,061,017 -0.03(-0.35%)
Sep 13, 2019 9.457 9.457 9.291 9.294 790,904 -0.05(-0.49%)
Sep 12, 2019 9.314 9.411 9.229 9.340 796,344 -0.05(-0.55%)
Sep 11, 2019 9.405 9.476 9.320 9.392 932,137 +0.03(+0.35%)
Sep 10, 2019 9.327 9.486 9.245 9.359 1,479,892 +0.03(+0.27%)
Sep 09, 2019 9.181 9.362 9.175 9.334 1,348,182 +0.19(+2.08%)
Sep 06, 2019 9.169 9.169 9.073 9.143 646,664 +0.00(+0.00%)
Sep 05, 2019 9.080 9.245 9.080 9.143 1,156,604 +0.09(+0.98%)
Sep 04, 2019 9.016 9.070 8.966 9.054 753,251 +0.09(+0.99%)
Sep 03, 2019 8.889 8.972 8.775 8.966 804,646 +0.03(+0.36%)
Aug 30, 2019 8.972 9.010 8.902 8.934 847,624 -0.01(-0.14%)
Aug 29, 2019 8.889 8.966 8.858 8.946 824,685 +0.08(+0.93%)
Aug 28, 2019 8.750 8.877 8.667 8.864 864,973 +0.16(+1.82%)
Aug 27, 2019 8.769 8.870 8.654 8.705 1,061,299 -0.06(-0.72%)
Aug 26, 2019 8.826 8.826 8.692 8.769 1,101,932 +0.06(+0.66%)
Aug 23, 2019 8.832 8.959 8.686 8.712 1,279,626 -0.18(-2.00%)
Aug 22, 2019 8.940 9.054 8.870 8.889 1,660,098 -0.05(-0.57%)
Aug 21, 2019 8.445 8.966 8.445 8.940 3,659,212 +0.55(+6.59%)
Aug 20, 2019 8.312 8.419 8.191 8.388 2,672,317 +0.25(+3.04%)
Aug 19, 2019 8.121 8.267 8.115 8.140 2,022,532 +0.06(+0.79%)
Aug 16, 2019 7.937 8.096 7.937 8.077 726,670 +0.15(+1.84%)
Aug 15, 2019 8.000 8.032 7.883 7.931 966,515 -0.06(-0.79%)
Aug 14, 2019 8.070 8.165 7.994 7.994 785,191 -0.20(-2.48%)
Aug 13, 2019 8.096 8.219 8.070 8.197 510,568 +0.10(+1.18%)
Aug 12, 2019 8.121 8.140 8.064 8.102 334,947 +0.01(+0.16%)
Aug 09, 2019 8.223 8.223 8.080 8.089 440,978 -0.13(-1.62%)
Aug 08, 2019 8.204 8.235 8.131 8.223 449,009 +0.06(+0.78%)
Aug 07, 2019 8.007 8.204 7.969 8.159 681,066 +0.06(+0.71%)
Aug 06, 2019 8.019 8.134 7.988 8.102 759,494 +0.13(+1.67%)
Aug 05, 2019 8.191 8.204 7.962 7.969 1,248,242 -0.29(-3.46%)
Aug 02, 2019 8.299 8.356 8.207 8.254 637,371 -0.05(-0.61%)
Aug 01, 2019 8.337 8.419 8.245 8.305 834,034 -0.04(-0.53%)
Jul 31, 2019 8.362 8.572 8.312 8.350 1,332,069 -0.01(-0.15%)
Jul 30, 2019 8.273 8.391 8.204 8.362 795,297 +0.04(+0.46%)
Jul 29, 2019 8.356 8.394 8.312 8.324 774,711 -0.03(-0.38%)
Jul 26, 2019 8.337 8.394 8.292 8.356 632,017 +0.03(+0.38%)
Jul 25, 2019 8.337 8.350 8.267 8.324 948,994 -0.01(-0.15%)
Jul 24, 2019 8.235 8.375 8.235 8.337 794,369 +0.06(+0.77%)
Jul 23, 2019 8.204 8.299 8.204 8.273 516,597 +0.05(+0.62%)
Jul 22, 2019 8.172 8.235 8.115 8.223 794,828 +0.06(+0.78%)
Jul 19, 2019 8.096 8.178 8.073 8.159 742,734 +0.06(+0.71%)
Jul 18, 2019 8.045 8.121 8.016 8.102 606,023 +0.01(+0.16%)
Jul 17, 2019 8.216 8.229 8.051 8.089 622,312 -0.13(-1.62%)
Jul 16, 2019 8.083 8.242 8.077 8.223 1,962,075 +0.13(+1.57%)
Jul 15, 2019 8.191 8.204 8.083 8.096 466,577 -0.10(-1.16%)
Jul 12, 2019 8.121 8.216 8.121 8.191 514,055 +0.06(+0.70%)
Jul 11, 2019 8.115 8.140 8.070 8.134 551,644 +0.01(+0.16%)
Jul 10, 2019 8.096 8.153 8.089 8.121 481,789 +0.06(+0.71%)
Jul 09, 2019 8.032 8.083 7.983 8.064 570,377 +0.00(+0.00%)
Jul 08, 2019 8.115 8.115 8.045 8.064 657,260 +0.01(+0.08%)
Jul 05, 2019 7.981 8.058 7.962 8.058 450,743 +0.03(+0.40%)
Jul 03, 2019 7.988 8.064 7.988 8.026 348,373 +0.03(+0.32%)
Jul 02, 2019 8.000 8.089 7.950 8.000 516,376 -0.05(-0.63%)
Jul 01, 2019 8.000 8.127 7.962 8.051 1,390,145 +0.11(+1.36%)
Jun 28, 2019 7.905 7.994 7.804 7.943 1,828,802 +0.05(+0.64%)
Jun 27, 2019 7.854 7.892 7.823 7.892 696,678 +0.07(+0.89%)
Jun 26, 2019 7.823 7.870 7.791 7.823 578,346 +0.06(+0.74%)
Jun 25, 2019 7.727 7.785 7.696 7.765 487,172 +0.04(+0.58%)
Jun 24, 2019 7.854 7.854 7.721 7.721 800,050 -0.10(-1.22%)
Jun 21, 2019 7.816 7.854 7.785 7.816 1,011,574 -0.02(-0.24%)
Jun 20, 2019 7.911 7.937 7.810 7.835 568,579 -0.01(-0.08%)
Jun 19, 2019 7.816 7.861 7.810 7.842 453,398 +0.01(+0.16%)
Jun 18, 2019 7.873 7.902 7.791 7.829 860,678 +0.06(+0.74%)
Jun 17, 2019 7.734 7.823 7.708 7.772 546,412 +0.08(+0.99%)
Jun 14, 2019 7.702 7.765 7.651 7.696 610,913 -0.03(-0.41%)
Jun 13, 2019 7.683 7.778 7.664 7.727 598,151 +0.09(+1.16%)
Jun 12, 2019 7.708 7.711 7.619 7.638 739,549 -0.09(-1.15%)
Jun 11, 2019 7.740 7.772 7.680 7.727 713,045 +0.06(+0.74%)
Jun 10, 2019 7.804 7.804 7.638 7.670 1,076,566 -0.10(-1.23%)
Jun 07, 2019 7.753 7.839 7.685 7.765 1,559,894 +0.05(+0.64%)
Jun 06, 2019 7.741 7.796 7.679 7.716 1,206,867 -0.03(-0.40%)
Jun 05, 2019 7.778 7.778 7.667 7.747 1,181,848 -0.05(-0.63%)
Jun 04, 2019 7.710 7.799 7.654 7.796 915,675 +0.14(+1.77%)
Jun 03, 2019 7.704 7.741 7.617 7.661 1,080,627 +0.02(+0.24%)
May 31, 2019 7.525 7.642 7.500 7.642 875,283 +0.04(+0.49%)
May 30, 2019 7.778 7.796 7.576 7.605 1,029,129 -0.18(-2.30%)
May 29, 2019 7.728 7.784 7.617 7.784 1,108,950 +0.02(+0.24%)
May 28, 2019 7.901 7.951 7.747 7.765 1,344,172 -0.10(-1.33%)
May 24, 2019 8.037 8.080 7.840 7.870 1,575,769 -0.09(-1.16%)
May 23, 2019 8.148 8.210 7.911 7.963 1,535,551 -0.29(-3.52%)
May 22, 2019 8.290 8.395 8.167 8.253 1,235,094 -0.02(-0.22%)
May 21, 2019 8.093 8.272 8.056 8.272 1,445,433 +0.30(+3.80%)
May 20, 2019 8.025 8.080 7.957 7.969 1,033,181 -0.08(-1.00%)
May 17, 2019 8.056 8.136 8.043 8.049 796,389 -0.06(-0.69%)
May 16, 2019 8.025 8.130 8.019 8.105 820,663 +0.12(+1.47%)
May 15, 2019 7.889 8.019 7.889 7.988 953,728 +0.06(+0.78%)
May 14, 2019 7.790 7.938 7.753 7.926 844,761 +0.19(+2.39%)
May 13, 2019 7.821 7.870 7.704 7.741 888,331 -0.14(-1.80%)
May 10, 2019 7.802 7.895 7.753 7.883 645,568 +0.08(+1.03%)
May 09, 2019 7.821 7.852 7.716 7.802 651,949 -0.07(-0.94%)
May 08, 2019 7.895 7.975 7.870 7.877 546,043 -0.02(-0.23%)
May 07, 2019 7.901 7.951 7.852 7.895 640,168 -0.06(-0.78%)
May 06, 2019 7.901 8.012 7.864 7.957 629,336 -0.04(-0.46%)
May 03, 2019 7.907 8.000 7.907 7.994 794,121 +0.11(+1.41%)
May 02, 2019 7.846 7.927 7.833 7.883 584,985 -0.01(-0.08%)
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.