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

Safe Bulkers Inc (NY: SB )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 2:10 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 (%)
Apr 30, 2018 2.637 2.663 2.558 2.567 471,412 -0.08(-2.99%)
Apr 27, 2018 2.672 2.690 2.602 2.646 396,708 -0.02(-0.66%)
Apr 26, 2018 2.742 2.773 2.654 2.663 430,170 -0.05(-1.94%)
Apr 25, 2018 2.725 2.769 2.690 2.716 336,108 +0.00(+0.00%)
Apr 24, 2018 2.795 2.839 2.663 2.716 764,078 -0.07(-2.52%)
Apr 23, 2018 2.769 2.892 2.769 2.786 639,651 +0.03(+0.96%)
Apr 20, 2018 2.786 2.804 2.742 2.760 309,325 -0.03(-0.95%)
Apr 19, 2018 2.760 2.813 2.716 2.786 455,908 +0.00(+0.00%)
Apr 18, 2018 2.760 2.839 2.716 2.786 542,654 +0.04(+1.28%)
Apr 17, 2018 2.778 2.813 2.720 2.751 380,081 -0.02(-0.63%)
Apr 16, 2018 2.813 2.830 2.751 2.769 217,338 -0.01(-0.32%)
Apr 13, 2018 2.725 2.808 2.685 2.778 311,590 +0.05(+1.94%)
Apr 12, 2018 2.716 2.756 2.707 2.725 261,265 +0.04(+1.31%)
Apr 11, 2018 2.698 2.778 2.664 2.690 375,173 -0.04(-1.61%)
Apr 10, 2018 2.637 2.751 2.637 2.734 395,955 +0.16(+6.14%)
Apr 09, 2018 2.558 2.654 2.549 2.575 435,690 +0.02(+0.69%)
Apr 06, 2018 2.734 2.738 2.527 2.558 727,111 -0.18(-6.73%)
Apr 05, 2018 2.628 2.791 2.628 2.742 521,438 +0.14(+5.41%)
Apr 04, 2018 2.584 2.646 2.496 2.602 761,741 -0.01(-0.34%)
Apr 03, 2018 2.716 2.786 2.606 2.611 780,588 -0.11(-4.19%)
Apr 02, 2018 2.786 2.837 2.654 2.725 771,187 -0.06(-2.21%)
Mar 29, 2018 2.786 2.786 2.786 0 +0.13(+4.97%)
Mar 28, 2018 2.813 2.839 2.571 2.654 1,237,267 -0.16(-5.63%)
Mar 27, 2018 2.962 3.006 2.804 2.813 466,400 -0.15(-5.04%)
Mar 26, 2018 2.945 2.997 2.857 2.962 751,274 +0.11(+4.01%)
Mar 23, 2018 3.006 3.085 2.843 2.848 633,870 -0.16(-5.26%)
Mar 22, 2018 3.059 3.120 2.988 3.006 331,983 -0.08(-2.56%)
Mar 21, 2018 2.997 3.138 2.931 3.085 922,138 +0.07(+2.33%)
Mar 20, 2018 3.059 3.094 2.945 3.015 610,324 -0.04(-1.44%)
Mar 19, 2018 3.112 3.173 2.945 3.059 756,584 -0.05(-1.69%)
Mar 16, 2018 3.235 3.235 3.103 3.112 1,219,834 -0.14(-4.32%)
Mar 15, 2018 3.243 3.309 3.226 3.252 320,108 +0.02(+0.54%)
Mar 14, 2018 3.349 3.358 3.076 3.235 1,812,732 -0.10(-2.90%)
Mar 13, 2018 3.402 3.472 3.309 3.331 801,630 -0.05(-1.56%)
Mar 12, 2018 3.481 3.511 3.358 3.384 1,801,235 +0.10(+2.94%)
Mar 09, 2018 3.296 3.358 3.261 3.287 484,248 +0.03(+0.81%)
Mar 08, 2018 3.261 3.296 3.203 3.261 532,571 +0.03(+0.82%)
Mar 07, 2018 3.164 3.235 724,606 -0.18(-5.40%)
Mar 06, 2018 3.366 3.463 3.314 3.419 581,524 +0.02(+0.52%)
Mar 05, 2018 3.305 3.428 3.287 3.402 421,664 +0.08(+2.38%)
Mar 02, 2018 3.279 3.410 3.217 3.322 529,991 -0.02(-0.53%)
Mar 01, 2018 3.217 3.410 3.217 3.340 733,636 +0.12(+3.83%)
Feb 28, 2018 3.358 3.393 3.208 3.217 1,019,707 -0.13(-3.94%)
Feb 27, 2018 3.428 3.446 3.305 3.349 576,014 -0.08(-2.31%)
Feb 26, 2018 3.358 3.454 3.358 3.428 642,770 +0.08(+2.36%)
Feb 23, 2018 3.314 3.371 3.303 3.349 544,121 +0.05(+1.60%)
Feb 22, 2018 3.296 349,636 +0.06(+1.90%)
Feb 21, 2018 3.173 3.322 3.173 3.235 437,784 +0.05(+1.66%)
Feb 20, 2018 3.085 3.322 3.085 3.182 819,715 +0.04(+1.40%)
Feb 16, 2018 3.138 3.138 3.138 0 -0.07(-2.19%)
Feb 15, 2018 3.112 3.252 3.032 3.208 1,137,904 +0.18(+5.80%)
Feb 14, 2018 2.892 3.041 2.892 3.032 360,333 +0.16(+5.50%)
Feb 13, 2018 2.901 2.936 2.848 2.874 202,662 -0.07(-2.39%)
Feb 12, 2018 2.804 2.971 2.742 2.945 481,937 +0.11(+4.04%)
Feb 09, 2018 2.769 2.883 2.707 2.830 529,553 +0.09(+3.21%)
Feb 08, 2018 2.918 2.945 2.742 2.742 410,450 -0.17(-5.74%)
Feb 07, 2018 2.857 2.980 2.821 2.909 394,486 +0.04(+1.22%)
Feb 06, 2018 2.637 2.927 2.637 2.874 909,067 +0.17(+6.17%)
Feb 05, 2018 2.690 2.800 2.690 2.707 624,463 -0.08(-2.84%)
Feb 02, 2018 2.945 2.945 2.778 2.786 553,490 -0.19(-6.49%)
Feb 01, 2018 3.015 3.068 2.945 2.980 232,780 -0.04(-1.17%)
Jan 31, 2018 3.112 3.112 2.936 3.015 339,109 -0.09(-2.83%)
Jan 30, 2018 3.129 3.155 3.085 3.103 284,212 -0.08(-2.49%)
Jan 29, 2018 3.208 3.226 3.147 3.182 185,708 -0.03(-0.82%)
Jan 26, 2018 3.226 3.322 3.191 3.208 275,673 +0.00(+0.00%)
Jan 25, 2018 3.331 3.331 3.138 3.208 380,760 -0.10(-2.93%)
Jan 24, 2018 3.340 3.358 3.261 3.305 440,374 -0.04(-1.05%)
Jan 23, 2018 3.358 3.375 3.287 3.340 932,937 +0.07(+2.15%)
Jan 22, 2018 3.191 3.296 3.173 3.270 419,122 +0.11(+3.62%)
Jan 19, 2018 3.199 3.208 3.024 3.155 641,259 -0.01(-0.28%)
Jan 18, 2018 3.112 3.219 3.050 3.164 412,064 +0.02(+0.56%)
Jan 17, 2018 3.068 3.164 2.971 3.147 397,590 +0.09(+2.87%)
Jan 16, 2018 3.164 3.336 3.027 3.059 686,243 -0.11(-3.33%)
Jan 12, 2018 3.164 3.164 3.164 0 +0.08(+2.56%)
Jan 11, 2018 3.164 3.217 3.068 3.085 625,653 -0.04(-1.40%)
Jan 10, 2018 3.138 3.178 3.112 3.129 320,870 +0.00(+0.00%)
Jan 09, 2018 3.129 3.168 3.068 3.129 456,880 +0.02(+0.56%)
Jan 08, 2018 3.208 3.235 3.103 3.112 370,419 -0.07(-2.21%)
Jan 05, 2018 3.147 3.182 3.041 3.182 778,846 +0.07(+2.26%)
Jan 04, 2018 3.059 3.138 3.006 3.112 906,636 +0.15(+5.04%)
Jan 03, 2018 2.857 2.997 2.830 2.962 679,677 +0.07(+2.43%)
Jan 02, 2018 2.865 2.874 2.813 2.892 264,769 +0.05(+1.86%)
Dec 29, 2017 2.839 2.839 2.839 0 +0.04(+1.57%)
Dec 28, 2017 2.830 2.839 2.778 2.795 322,660 -0.02(-0.63%)
Dec 27, 2017 2.769 2.901 2.725 2.813 267,703 +0.03(+0.95%)
Dec 26, 2017 2.830 2.857 2.760 2.786 259,376 -0.04(-1.25%)
Dec 22, 2017 2.857 2.874 2.808 2.821 201,195 -0.04(-1.23%)
Dec 21, 2017 2.813 2.905 2.804 2.857 293,214 +0.04(+1.56%)
Dec 20, 2017 2.883 2.945 2.804 2.813 383,614 -0.10(-3.32%)
Dec 19, 2017 2.901 2.993 2.874 2.909 463,999 +0.02(+0.61%)
Dec 18, 2017 2.813 2.997 2.813 2.892 634,694 +0.08(+2.81%)
Dec 15, 2017 2.769 2.892 2.769 2.813 701,316 +0.04(+1.59%)
Dec 14, 2017 2.760 2.892 2.725 2.769 348,020 -0.01(-0.32%)
Dec 13, 2017 2.901 2.909 2.742 2.778 796,697 -0.14(-4.82%)
Dec 12, 2017 2.953 3.076 2.901 2.918 472,099 -0.05(-1.78%)
Dec 11, 2017 2.769 2.988 2.751 2.971 615,826 +0.20(+7.30%)
Dec 08, 2017 2.716 2.800 2.707 2.769 290,364 +0.00(+0.00%)
Dec 07, 2017 2.663 2.791 2.603 258,399 +0.00(+0.00%)
Dec 06, 2017 2.725 2.742 2.637 2.663 388,396 -0.05(-1.94%)
Dec 05, 2017 2.857 2.918 2.690 2.716 642,523 -0.21(-7.21%)
Dec 04, 2017 2.839 2.988 2.795 2.927 451,196 +0.07(+2.46%)
Dec 01, 2017 2.821 2.874 2.751 2.857 511,638 +0.07(+2.52%)
Nov 30, 2017 2.734 2.786 2.707 2.786 313,106 +0.11(+3.93%)
Nov 29, 2017 2.725 2.778 2.663 2.681 247,060 -0.04(-1.61%)
Nov 28, 2017 2.725 2.773 2.654 2.725 300,300 +0.01(+0.32%)
Nov 27, 2017 2.813 2.839 2.707 2.716 368,137 -0.10(-3.44%)
Nov 24, 2017 2.830 2.830 2.779 2.813 239,733 +0.01(+0.31%)
Nov 22, 2017 2.795 2.839 2.769 2.804 288,152 +0.03(+0.95%)
Nov 21, 2017 2.901 2.962 2.756 2.778 609,557 -0.10(-3.36%)
Nov 20, 2017 2.804 2.953 2.769 2.874 386,311 +0.01(+0.31%)
Nov 17, 2017 2.637 2.892 2.628 2.865 725,596 +0.23(+8.67%)
Nov 16, 2017 2.698 2.698 2.593 2.637 602,486 -0.05(-1.96%)
Nov 15, 2017 2.681 2.813 2.619 2.690 581,843 -0.09(-3.16%)
Nov 14, 2017 3.032 3.032 2.698 2.778 861,374 -0.25(-8.41%)
Nov 13, 2017 2.997 3.068 2.883 3.032 475,121 +0.01(+0.29%)
Nov 10, 2017 3.041 3.085 2.971 3.024 523,967 -0.04(-1.15%)
Nov 09, 2017 3.024 3.059 2.945 3.059 1,286,723 -0.03(-0.85%)
Nov 08, 2017 3.155 3.155 3.006 3.085 441,303 -0.06(-1.96%)
Nov 07, 2017 3.173 3.279 3.094 3.147 817,174 -0.01(-0.28%)
Nov 06, 2017 3.050 3.331 3.050 3.155 2,229,327 +0.11(+3.76%)
Nov 03, 2017 3.006 3.094 2.962 3.041 639,026 +0.04(+1.17%)
Nov 02, 2017 2.997 3.050 2.953 3.006 452,353 +0.02(+0.59%)
Nov 01, 2017 3.147 3.164 2.918 2.988 764,963 -0.13(-4.23%)
Oct 31, 2017 3.006 3.138 2.938 3.120 662,113 +0.12(+4.11%)
Oct 30, 2017 3.032 3.085 2.936 2.997 729,644 -0.04(-1.16%)
Oct 27, 2017 2.892 3.032 2.874 3.032 614,846 +0.14(+4.86%)
Oct 26, 2017 2.857 2.918 2.830 2.892 326,716 +0.04(+1.54%)
Oct 25, 2017 2.804 2.892 2.760 2.848 521,151 -0.04(-1.22%)
Oct 24, 2017 2.909 2.971 2.874 2.883 505,377 -0.03(-0.91%)
Oct 23, 2017 2.857 2.938 2.857 2.909 430,888 +0.02(+0.61%)
Oct 20, 2017 2.857 2.953 2.821 2.892 607,587 +0.04(+1.54%)
Oct 19, 2017 2.707 2.861 2.672 2.848 513,369 +0.11(+3.85%)
Oct 18, 2017 2.751 2.778 2.654 2.742 270,226 -0.01(-0.32%)
Oct 17, 2017 2.909 2.918 2.725 2.751 500,314 -0.10(-3.40%)
Oct 16, 2017 2.795 2.883 2.760 2.848 566,549 +0.08(+2.86%)
Oct 13, 2017 2.654 2.786 2.619 2.769 537,595 +0.13(+5.00%)
Oct 12, 2017 2.584 2.654 2.531 2.637 585,312 +0.11(+4.53%)
Oct 11, 2017 2.602 2.672 2.509 2.523 343,296 -0.09(-3.37%)
Oct 10, 2017 2.575 2.698 2.549 2.611 421,229 +0.08(+3.13%)
Oct 09, 2017 2.628 2.646 2.479 2.531 475,715 -0.09(-3.36%)
Oct 06, 2017 2.725 2.760 2.606 2.619 419,164 -0.08(-2.93%)
Oct 05, 2017 2.663 2.725 2.619 2.698 445,435 +0.10(+3.72%)
Oct 04, 2017 2.654 2.725 2.553 2.602 574,162 -0.04(-1.33%)
Oct 03, 2017 2.514 2.637 2.496 2.637 470,896 +0.12(+4.90%)
Oct 02, 2017 2.373 2.567 2.347 2.514 453,688 +0.11(+4.38%)
Sep 29, 2017 2.514 2.514 2.382 2.408 688,547 -0.12(-4.86%)
Sep 28, 2017 2.654 2.672 2.505 2.531 565,891 -0.16(-5.88%)
Sep 27, 2017 2.619 2.734 2.602 2.690 571,707 +0.11(+4.44%)
Sep 26, 2017 2.505 2.611 2.466 2.575 491,953 +0.07(+2.81%)
Sep 25, 2017 2.637 2.654 2.487 2.505 736,161 -0.15(-5.63%)
Sep 22, 2017 2.681 2.707 2.593 2.654 857,922 +0.00(+0.00%)
Sep 21, 2017 2.707 2.786 2.637 2.654 371,472 -0.06(-2.27%)
Sep 20, 2017 2.663 2.830 2.650 2.716 1,605,236 +0.05(+1.98%)
Sep 19, 2017 2.725 2.751 2.637 2.663 1,217,230 -0.10(-3.50%)
Sep 18, 2017 2.945 2.975 2.738 2.760 704,951 -0.19(-6.55%)
Sep 15, 2017 2.953 2.962 2.821 2.953 671,921 -0.02(-0.59%)
Sep 14, 2017 2.865 2.980 2.795 2.971 802,511 +0.11(+3.68%)
Sep 13, 2017 3.059 3.061 2.778 2.865 951,455 -0.22(-7.12%)
Sep 12, 2017 3.120 3.129 3.022 3.085 669,527 -0.05(-1.68%)
Sep 11, 2017 3.094 3.155 3.024 3.138 907,006 +0.12(+4.08%)
Sep 08, 2017 3.024 3.032 2.892 3.015 583,260 +0.02(+0.59%)
Sep 07, 2017 3.015 3.103 2.936 2.997 724,314 +0.02(+0.59%)
Sep 06, 2017 3.032 3.072 2.844 2.980 786,437 +0.09(+3.04%)
Sep 05, 2017 3.076 3.208 2.869 2.892 1,590,553 -0.18(-6.00%)
Sep 01, 2017 2.839 3.085 2.786 3.076 751,282 +0.23(+8.02%)
Aug 31, 2017 2.778 2.874 2.742 2.848 537,681 +0.15(+5.54%)
Aug 30, 2017 2.839 2.848 2.690 2.698 563,122 -0.15(-5.25%)
Aug 29, 2017 2.795 2.874 2.760 2.848 528,462 +0.01(+0.31%)
Aug 28, 2017 2.769 2.870 2.760 2.839 656,650 -0.02(-0.62%)
Aug 25, 2017 2.593 2.936 2.584 2.857 1,584,027 +0.31(+12.07%)
Aug 24, 2017 2.540 2.584 2.479 2.549 501,364 +0.02(+0.69%)
Aug 23, 2017 2.479 2.558 2.426 2.531 572,745 +0.03(+1.05%)
Aug 22, 2017 2.470 2.540 2.426 2.505 588,282 +0.07(+2.89%)
Aug 21, 2017 2.549 2.567 2.391 2.435 448,010 -0.05(-2.12%)
Aug 18, 2017 2.400 2.530 2.391 2.487 449,390 +0.07(+2.91%)
Aug 17, 2017 2.575 2.619 2.400 2.417 760,796 -0.17(-6.46%)
Aug 16, 2017 2.523 2.602 2.505 2.584 692,912 +0.08(+3.16%)
Aug 15, 2017 2.602 2.602 2.496 2.505 543,030 -0.03(-1.04%)
Aug 14, 2017 2.329 2.628 2.303 2.531 1,178,810 +0.25(+11.20%)
Aug 11, 2017 2.295 2.364 2.241 2.277 391,048 +0.04(+1.97%)
Aug 10, 2017 2.294 2.400 2.197 2.233 927,160 -0.06(-2.68%)
Aug 09, 2017 2.294 2.312 2.233 2.294 206,999 +0.00(+0.00%)
Aug 08, 2017 2.303 2.356 2.259 2.294 293,251 -0.01(-0.38%)
Aug 07, 2017 2.303 2.364 2.294 2.303 195,542 +0.00(+0.00%)
Aug 04, 2017 2.294 2.356 2.285 2.303 249,375 +0.02(+0.77%)
Aug 03, 2017 2.294 2.356 2.241 2.285 234,203 -0.03(-1.14%)
Aug 02, 2017 2.338 2.391 2.162 2.312 856,112 -0.02(-0.75%)
Aug 01, 2017 2.259 2.373 2.250 2.329 485,395 +0.06(+2.71%)
Jul 31, 2017 2.136 2.338 2.092 2.268 830,863 +0.13(+6.17%)
Jul 28, 2017 2.074 2.215 2.073 2.136 222,039 +0.02(+0.83%)
Jul 27, 2017 2.241 2.259 1.986 2.118 837,554 -0.14(-6.23%)
Jul 26, 2017 2.320 2.320 2.197 2.259 311,878 -0.05(-2.28%)
Jul 25, 2017 2.189 2.347 2.189 2.312 453,523 +0.12(+5.62%)
Jul 24, 2017 2.189 2.215 2.149 2.189 418,684 -0.02(-0.80%)
Jul 21, 2017 2.197 2.268 2.145 2.206 461,748 +0.03(+1.21%)
Jul 20, 2017 2.382 2.382 2.153 2.180 826,848 -0.19(-8.15%)
Jul 19, 2017 2.338 2.400 2.285 2.373 405,429 +0.05(+2.27%)
Jul 18, 2017 2.400 2.408 2.277 2.320 819,409 -0.08(-3.30%)
Jul 17, 2017 2.347 2.417 2.347 2.400 535,385 +0.03(+1.11%)
Jul 14, 2017 2.391 2.408 2.303 2.373 752,622 +0.00(+0.00%)
Jul 13, 2017 2.268 2.417 2.241 2.373 1,112,124 +0.15(+6.72%)
Jul 12, 2017 2.180 2.241 2.136 2.224 1,115,404 +0.08(+3.69%)
Jul 11, 2017 2.083 2.197 2.066 2.145 625,647 +0.06(+2.95%)
Jul 10, 2017 2.039 2.153 2.029 2.083 344,687 +0.04(+1.72%)
Jul 07, 2017 2.030 2.057 1.978 2.048 345,079 +0.03(+1.30%)
Jul 06, 2017 2.110 2.110 2.013 2.022 455,828 -0.11(-5.35%)
Jul 05, 2017 2.153 2.171 2.048 2.136 665,714 -0.04(-1.62%)
Jul 03, 2017 2.039 2.180 2.022 2.171 641,313 +0.16(+7.86%)
Jun 30, 2017 2.083 2.092 1.978 2.013 590,812 -0.08(-3.78%)
Jun 29, 2017 2.110 2.110 2.022 2.092 449,314 -0.02(-0.83%)
Jun 28, 2017 2.039 2.118 1.978 2.110 664,912 +0.09(+4.35%)
Jun 27, 2017 1.978 2.180 1.970 2.022 897,987 +0.08(+4.07%)
Jun 26, 2017 2.118 2.153 1.925 1.943 746,406 -0.15(-7.14%)
Jun 23, 2017 1.925 2.110 1.907 2.092 5,157,092 +0.16(+8.18%)
Jun 22, 2017 1.951 1.960 1.872 1.934 722,234 +0.03(+1.38%)
Jun 21, 2017 1.925 2.022 1.899 1.907 516,880 -0.03(-1.36%)
Jun 20, 2017 1.951 1.995 1.951 1.934 439,222 -0.04(-1.79%)
Jun 19, 2017 2.048 2.180 1.934 1.969 794,239 -0.08(-3.86%)
Jun 16, 2017 2.030 2.092 2.004 2.048 365,972 +0.04(+2.19%)
Jun 15, 2017 2.013 2.048 1.960 2.004 555,015 -0.06(-2.98%)
Jun 14, 2017 2.022 2.118 1.969 2.066 619,870 -0.03(-1.26%)
Jun 13, 2017 1.978 2.145 1.916 2.092 517,405 +0.13(+6.73%)
Jun 12, 2017 1.995 2.048 1.916 1.960 918,293 -0.06(-3.04%)
Jun 09, 2017 1.828 2.048 1.828 2.022 1,153,216 +0.19(+10.58%)
Jun 08, 2017 1.758 1.837 1.732 1.828 254,359 +0.07(+4.00%)
Jun 07, 2017 1.714 1.802 1.688 1.758 483,878 +0.04(+2.56%)
Jun 06, 2017 1.609 1.758 1.600 1.714 715,249 +0.12(+7.73%)
Jun 05, 2017 1.600 1.670 1.547 1.591 506,339 -0.01(-0.55%)
Jun 02, 2017 1.837 1.858 1.582 1.600 996,369 -0.26(-14.15%)
Jun 01, 2017 1.793 1.890 1.784 1.863 248,831 +0.05(+2.91%)
May 31, 2017 1.828 1.846 1.793 1.811 180,188 -0.02(-0.96%)
May 30, 2017 1.872 1.916 1.811 1.828 319,179 -0.08(-4.15%)
May 26, 2017 1.828 1.925 1.819 1.907 341,609 +0.07(+3.83%)
May 25, 2017 1.890 1.934 1.811 1.837 741,159 -0.04(-1.88%)
May 24, 2017 1.934 1.995 1.872 1.872 580,090 -0.06(-3.18%)
May 23, 2017 1.872 1.960 1.828 1.934 426,735 +0.07(+3.77%)
May 22, 2017 1.881 1.916 1.802 1.863 300,157 -0.01(-0.47%)
May 19, 2017 1.907 1.907 1.803 1.872 574,901 +0.06(+3.40%)
May 18, 2017 1.802 1.899 1.802 1.811 461,703 -0.04(-1.90%)
May 17, 2017 1.881 1.899 1.819 1.846 289,727 -0.04(-1.87%)
May 16, 2017 1.881 1.934 1.863 1.881 288,878 +0.00(+0.00%)
May 15, 2017 1.934 1.934 1.881 1.881 421,076 -0.04(-1.83%)
May 12, 2017 1.960 1.969 1.890 1.916 295,375 -0.05(-2.68%)
May 11, 2017 1.978 1.995 1.934 1.969 320,564 -0.03(-1.32%)
May 10, 2017 1.925 2.039 1.925 1.995 694,232 +0.07(+3.65%)
May 09, 2017 1.881 1.960 1.863 1.925 600,689 +0.04(+2.34%)
May 08, 2017 1.916 1.916 1.819 1.881 326,073 +0.02(+0.94%)
May 05, 2017 1.811 1.890 1.802 1.863 483,300 +0.06(+3.41%)
May 04, 2017 1.907 1.931 1.776 1.802 1,343,170 -0.13(-6.82%)
May 03, 2017 1.969 1.969 1.890 1.934 680,360 -0.08(-3.93%)
May 02, 2017 1.969 2.039 1.899 2.013 487,930 +0.03(+1.33%)
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.