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

Star Bulk Carriers (NQ: SBLK )

25.58 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 6.495 6.919 6.482 6.619 2,013,716 +0.26(+4.02%)
Jan 28, 2021 6.407 6.495 6.264 6.363 1,393,078 -0.08(-1.26%)
Jan 27, 2021 6.426 6.675 6.388 6.445 1,807,329 -0.16(-2.46%)
Jan 26, 2021 6.607 6.781 6.463 6.607 2,007,253 -0.16(-2.40%)
Jan 25, 2021 6.863 7.106 6.663 6.769 1,687,030 -0.34(-4.82%)
Jan 22, 2021 6.800 7.143 6.619 7.112 1,624,373 +0.14(+2.06%)
Jan 21, 2021 7.112 7.150 6.588 6.969 2,068,825 -0.20(-2.74%)
Jan 20, 2021 7.362 7.399 6.959 7.165 1,187,914 -0.17(-2.34%)
Jan 19, 2021 7.374 7.493 7.168 7.337 1,486,912 +0.17(+2.35%)
Jan 15, 2021 7.611 7.624 7.056 7.168 1,745,231 -0.34(-4.49%)
Jan 14, 2021 6.962 7.605 6.925 7.505 2,673,722 +0.59(+8.48%)
Jan 13, 2021 7.087 7.100 6.713 6.919 1,778,882 -0.24(-3.31%)
Jan 12, 2021 6.844 7.168 6.813 7.156 1,625,658 +0.27(+3.99%)
Jan 11, 2021 6.863 6.956 6.663 6.881 1,725,758 -0.03(-0.45%)
Jan 08, 2021 6.332 6.969 6.320 6.912 2,952,692 +0.79(+12.95%)
Jan 07, 2021 5.927 6.326 5.889 6.120 2,086,603 +0.32(+5.48%)
Jan 06, 2021 5.790 5.952 5.621 5.802 1,664,293 -0.04(-0.75%)
Jan 05, 2021 5.540 5.877 5.540 5.846 1,543,728 +0.32(+5.82%)
Jan 04, 2021 5.615 5.719 5.403 5.524 1,050,460 +0.02(+0.28%)
Dec 31, 2020 5.509 5.509 5.509 637,043 +0.15(+2.79%)
Dec 30, 2020 5.265 5.390 5.259 5.359 637,043 +0.10(+1.90%)
Dec 29, 2020 5.384 5.384 5.141 5.259 662,283 -0.01(-0.12%)
Dec 28, 2020 5.465 5.496 5.209 5.265 1,088,301 -0.19(-3.43%)
Dec 24, 2020 5.596 5.615 5.390 5.453 646,607 +0.01(+0.11%)
Dec 23, 2020 5.814 5.814 5.378 5.446 1,936,242 -0.14(-2.57%)
Dec 22, 2020 5.496 5.808 5.496 5.590 2,638,005 +0.26(+4.80%)
Dec 21, 2020 5.203 5.440 5.091 5.334 2,585,507 +0.15(+2.89%)
Dec 18, 2020 5.147 5.340 5.065 5.184 1,328,799 +0.17(+3.36%)
Dec 17, 2020 4.885 5.128 4.835 5.016 985,860 +0.18(+3.74%)
Dec 16, 2020 4.866 4.916 4.754 4.835 497,618 +0.02(+0.52%)
Dec 15, 2020 4.835 4.885 4.710 4.810 900,719 +0.04(+0.78%)
Dec 14, 2020 4.991 5.022 4.741 4.773 1,220,147 -0.17(-3.53%)
Dec 11, 2020 5.060 5.097 4.922 4.947 647,088 -0.18(-3.53%)
Dec 10, 2020 4.991 5.153 4.935 5.128 1,049,118 +0.17(+3.40%)
Dec 09, 2020 5.060 5.147 4.841 4.960 1,942,086 -0.12(-2.45%)
Dec 08, 2020 5.122 5.365 5.053 5.085 1,457,795 -0.05(-0.97%)
Dec 07, 2020 5.446 5.490 5.085 5.134 1,718,070 -0.28(-5.18%)
Dec 04, 2020 5.241 5.496 5.222 5.415 1,625,976 +0.27(+5.21%)
Dec 03, 2020 5.060 5.247 5.060 5.147 1,262,037 +0.09(+1.73%)
Dec 02, 2020 5.078 5.147 4.910 5.060 2,298,735 +0.10(+2.01%)
Dec 01, 2020 5.571 5.571 4.929 4.960 3,586,561 -0.16(-3.17%)
Nov 30, 2020 5.272 5.552 5.028 5.122 4,553,033 +0.32(+6.62%)
Nov 27, 2020 4.617 4.866 4.561 4.804 842,962 +0.19(+4.05%)
Nov 25, 2020 4.648 4.660 4.523 4.617 469,968 +0.00(+0.00%)
Nov 24, 2020 4.779 4.804 4.579 4.617 1,009,735 -0.15(-3.14%)
Nov 23, 2020 4.405 4.829 4.373 4.766 2,138,644 +0.41(+9.30%)
Nov 20, 2020 4.423 4.436 4.336 4.361 432,941 -0.06(-1.41%)
Nov 19, 2020 4.392 4.442 4.305 4.423 689,763 +0.00(+0.00%)
Nov 18, 2020 4.286 4.454 4.286 4.423 1,659,976 +0.12(+2.75%)
Nov 17, 2020 4.436 4.504 4.242 4.305 1,016,853 -0.22(-4.83%)
Nov 16, 2020 4.511 4.529 4.392 4.523 1,320,442 +0.15(+3.42%)
Nov 13, 2020 4.423 4.526 4.348 4.373 651,576 -0.05(-1.13%)
Nov 12, 2020 4.423 4.467 4.380 4.423 686,607 +0.06(+1.29%)
Nov 11, 2020 4.405 4.492 4.317 4.367 849,075 -0.02(-0.43%)
Nov 10, 2020 4.367 4.405 4.261 4.386 507,478 +0.04(+0.86%)
Nov 09, 2020 4.361 4.423 4.261 4.348 874,361 +0.22(+5.45%)
Nov 06, 2020 4.055 4.161 4.036 4.124 544,663 +0.16(+4.09%)
Nov 05, 2020 3.962 4.074 3.930 3.962 926,492 +0.09(+2.42%)
Nov 04, 2020 3.874 3.962 3.818 3.868 553,357 +0.00(+0.00%)
Nov 03, 2020 3.930 3.930 3.856 3.868 567,645 +0.02(+0.65%)
Nov 02, 2020 3.943 3.999 3.831 3.843 420,016 -0.05(-1.28%)
Oct 30, 2020 3.924 4.024 3.824 3.893 368,184 -0.01(-0.16%)
Oct 29, 2020 3.824 3.937 3.818 3.899 776,842 +0.06(+1.63%)
Oct 28, 2020 4.155 4.155 3.824 3.837 808,780 -0.42(-9.82%)
Oct 27, 2020 4.274 4.330 4.249 4.255 549,635 -0.04(-0.94%)
Oct 26, 2020 4.317 4.323 4.174 4.295 425,865 -0.03(-0.65%)
Oct 23, 2020 4.330 4.367 4.242 4.323 549,632 +0.01(+0.14%)
Oct 22, 2020 4.305 4.411 4.298 4.317 1,186,755 +0.04(+0.87%)
Oct 21, 2020 4.436 4.479 4.280 4.280 598,261 -0.11(-2.56%)
Oct 20, 2020 4.292 4.417 4.261 4.392 343,059 +0.12(+2.77%)
Oct 19, 2020 4.217 4.298 4.111 4.274 546,784 +0.09(+2.24%)
Oct 16, 2020 4.292 4.292 4.149 4.180 407,135 -0.11(-2.62%)
Oct 15, 2020 4.205 4.323 4.167 4.292 299,334 +0.03(+0.73%)
Oct 14, 2020 4.267 4.355 4.205 4.261 450,208 +0.06(+1.49%)
Oct 13, 2020 4.398 4.417 4.199 4.199 604,087 -0.22(-5.08%)
Oct 12, 2020 4.429 4.448 4.323 4.423 426,685 -0.02(-0.56%)
Oct 09, 2020 4.610 4.660 4.442 4.448 682,833 -0.19(-4.17%)
Oct 08, 2020 4.523 4.660 4.492 4.642 730,894 +0.16(+3.62%)
Oct 07, 2020 4.623 4.679 4.436 4.479 615,367 -0.15(-3.23%)
Oct 06, 2020 4.823 4.891 4.573 4.629 997,899 -0.17(-3.51%)
Oct 05, 2020 4.629 4.891 4.617 4.798 1,131,130 +0.20(+4.34%)
Oct 02, 2020 4.411 4.604 4.367 4.598 1,007,258 +0.16(+3.66%)
Oct 01, 2020 4.367 4.461 4.280 4.436 860,076 +0.14(+3.19%)
Sep 30, 2020 4.242 4.373 4.242 4.298 515,312 +0.09(+2.23%)
Sep 29, 2020 4.217 4.367 4.199 4.205 550,908 -0.06(-1.46%)
Sep 28, 2020 4.342 4.355 4.217 4.267 438,208 +0.00(+0.00%)
Sep 25, 2020 4.236 4.386 4.180 4.267 503,308 +0.00(+0.00%)
Sep 24, 2020 4.143 4.330 4.061 4.267 793,937 +0.16(+3.95%)
Sep 23, 2020 4.155 4.280 4.099 4.105 528,754 +0.04(+0.92%)
Sep 22, 2020 4.186 4.261 4.055 4.068 474,607 -0.01(-0.31%)
Sep 21, 2020 4.292 4.336 4.049 4.080 600,242 -0.36(-8.02%)
Sep 18, 2020 4.355 4.504 4.317 4.436 691,168 +0.08(+1.94%)
Sep 17, 2020 4.280 4.367 4.274 4.351 325,127 +0.03(+0.79%)
Sep 16, 2020 4.174 4.323 4.136 4.317 330,595 +0.14(+3.44%)
Sep 15, 2020 4.261 4.261 4.174 4.174 237,040 -0.04(-1.04%)
Sep 14, 2020 4.186 4.255 4.149 4.217 364,844 +0.07(+1.81%)
Sep 11, 2020 4.180 4.236 4.074 4.143 578,484 +0.01(+0.30%)
Sep 10, 2020 4.055 4.196 4.055 4.130 461,284 +0.11(+2.64%)
Sep 09, 2020 4.118 4.124 4.011 4.024 477,032 -0.04(-1.07%)
Sep 08, 2020 4.099 4.199 4.055 4.068 609,333 -0.10(-2.40%)
Sep 04, 2020 4.061 4.192 4.024 4.167 600,284 +0.14(+3.57%)
Sep 03, 2020 4.118 4.192 3.955 4.024 647,242 -0.10(-2.35%)
Sep 02, 2020 4.074 4.174 3.874 4.121 1,133,012 -0.14(-3.22%)
Sep 01, 2020 4.398 4.398 4.167 4.258 551,969 -0.17(-3.87%)
Aug 31, 2020 4.461 4.487 4.367 4.429 418,894 -0.04(-0.98%)
Aug 28, 2020 4.224 4.523 4.224 4.473 727,714 +0.26(+6.14%)
Aug 27, 2020 4.211 4.292 4.183 4.214 363,276 -0.05(-1.10%)
Aug 26, 2020 4.367 4.392 4.236 4.261 424,956 -0.12(-2.71%)
Aug 25, 2020 4.454 4.554 4.361 4.380 711,786 +0.02(+0.43%)
Aug 24, 2020 4.280 4.398 4.280 4.361 489,767 +0.13(+3.10%)
Aug 21, 2020 4.330 4.336 4.199 4.230 420,278 -0.12(-2.73%)
Aug 20, 2020 4.380 4.380 4.124 4.348 1,022,044 -0.04(-0.85%)
Aug 19, 2020 4.467 4.548 4.330 4.386 623,896 -0.12(-2.77%)
Aug 18, 2020 4.579 4.604 4.398 4.511 487,185 -0.07(-1.50%)
Aug 17, 2020 4.592 4.648 4.504 4.579 617,297 +0.01(+0.14%)
Aug 14, 2020 4.461 4.648 4.417 4.573 504,270 +0.08(+1.81%)
Aug 13, 2020 4.604 4.741 4.429 4.492 767,666 -0.15(-3.23%)
Aug 12, 2020 4.623 4.642 4.479 4.642 506,344 +0.06(+1.22%)
Aug 11, 2020 4.398 4.648 4.298 4.585 1,154,451 +0.27(+6.21%)
Aug 10, 2020 4.305 4.345 4.274 4.317 694,803 +0.01(+0.14%)
Aug 07, 2020 4.330 4.336 4.224 4.311 500,423 -0.06(-1.43%)
Aug 06, 2020 4.523 4.554 4.205 4.373 1,161,468 -0.11(-2.37%)
Aug 05, 2020 4.429 4.542 4.398 4.479 613,759 +0.12(+2.87%)
Aug 04, 2020 4.311 4.429 4.261 4.355 666,337 +0.07(+1.75%)
Aug 03, 2020 4.373 4.398 4.230 4.280 562,492 -0.07(-1.58%)
Jul 31, 2020 4.367 4.436 4.255 4.348 653,820 -0.05(-1.13%)
Jul 30, 2020 4.429 4.447 4.258 4.398 594,824 -0.10(-2.22%)
Jul 29, 2020 4.230 4.542 4.180 4.498 1,733,419 +0.49(+12.13%)
Jul 28, 2020 4.018 4.061 3.955 4.011 481,942 +0.00(+0.00%)
Jul 27, 2020 3.862 4.030 3.774 4.011 562,785 +0.13(+3.38%)
Jul 24, 2020 3.762 3.899 3.743 3.880 592,109 +0.08(+2.13%)
Jul 23, 2020 3.706 3.812 3.662 3.799 465,196 +0.08(+2.18%)
Jul 22, 2020 3.887 3.887 3.662 3.718 840,219 -0.19(-4.94%)
Jul 21, 2020 3.937 3.996 3.743 3.912 866,786 -0.04(-1.03%)
Jul 20, 2020 3.962 3.968 3.812 3.952 549,812 -0.05(-1.32%)
Jul 17, 2020 4.011 4.069 3.918 4.005 503,789 +0.02(+0.47%)
Jul 16, 2020 3.974 4.068 3.905 3.987 452,166 +0.01(+0.16%)
Jul 15, 2020 3.955 4.024 3.856 3.980 845,029 +0.08(+2.08%)
Jul 14, 2020 3.930 3.930 3.681 3.899 795,505 -0.01(-0.32%)
Jul 13, 2020 3.999 4.068 3.862 3.912 614,961 -0.04(-1.10%)
Jul 10, 2020 3.918 4.005 3.718 3.955 1,119,140 +0.03(+0.79%)
Jul 09, 2020 4.161 4.205 3.912 3.924 684,171 -0.25(-5.98%)
Jul 08, 2020 4.155 4.298 4.124 4.174 565,711 -0.01(-0.30%)
Jul 07, 2020 4.274 4.274 4.036 4.186 1,057,153 -0.21(-4.69%)
Jul 06, 2020 4.317 4.398 4.230 4.392 1,500,498 +0.33(+8.14%)
Jul 02, 2020 4.155 4.217 4.018 4.061 902,750 +0.01(+0.23%)
Jul 01, 2020 4.118 4.211 4.011 4.052 643,703 -0.07(-1.59%)
Jun 30, 2020 4.099 4.167 3.937 4.118 1,096,686 +0.00(+0.00%)
Jun 29, 2020 4.086 4.242 4.043 4.118 653,758 +0.07(+1.85%)
Jun 26, 2020 4.292 4.292 3.980 4.043 780,769 -0.21(-4.85%)
Jun 25, 2020 4.267 4.380 4.149 4.249 543,830 -0.04(-0.87%)
Jun 24, 2020 4.442 4.486 4.242 4.286 844,475 -0.17(-3.92%)
Jun 23, 2020 4.592 4.648 4.417 4.461 1,122,648 +0.00(+0.00%)
Jun 22, 2020 4.529 4.635 4.370 4.461 1,095,895 -0.10(-2.26%)
Jun 19, 2020 4.885 4.910 4.547 4.564 1,595,681 -0.29(-5.98%)
Jun 18, 2020 4.492 4.991 4.442 4.854 2,983,573 +0.42(+9.58%)
Jun 17, 2020 4.392 4.585 4.392 4.429 1,203,220 +0.11(+2.45%)
Jun 16, 2020 4.367 4.598 4.167 4.323 1,394,354 +0.14(+3.43%)
Jun 15, 2020 3.893 4.314 3.868 4.180 828,750 +0.16(+3.88%)
Jun 12, 2020 3.974 4.161 3.905 4.024 1,551,121 +0.16(+4.20%)
Jun 11, 2020 3.999 4.197 3.843 3.862 1,473,948 -0.27(-6.64%)
Jun 10, 2020 4.249 4.336 3.974 4.136 1,484,812 -0.01(-0.30%)
Jun 09, 2020 4.211 4.224 3.980 4.149 962,094 -0.12(-2.92%)
Jun 08, 2020 4.286 4.405 4.180 4.274 974,942 +0.07(+1.78%)
Jun 05, 2020 4.230 4.261 4.011 4.199 1,361,819 +0.26(+6.49%)
Jun 04, 2020 3.912 3.965 3.656 3.943 1,344,205 +0.08(+2.10%)
Jun 03, 2020 3.481 3.893 3.438 3.862 2,108,843 +0.51(+15.06%)
Jun 02, 2020 3.356 3.462 3.244 3.356 1,484,844 +0.05(+1.51%)
Jun 01, 2020 3.188 3.363 3.107 3.307 1,333,090 +0.13(+4.13%)
May 29, 2020 3.157 3.363 3.069 3.176 1,106,317 +0.02(+0.59%)
May 28, 2020 3.282 3.331 3.107 3.157 1,415,434 -0.08(-2.50%)
May 27, 2020 3.126 3.263 3.032 3.238 1,568,683 -0.05(-1.52%)
May 26, 2020 3.269 3.469 3.263 3.288 883,079 +0.11(+3.54%)
May 22, 2020 3.244 3.260 3.069 3.176 656,225 -0.07(-2.12%)
May 21, 2020 3.400 3.431 3.194 3.244 789,036 -0.14(-4.24%)
May 20, 2020 3.144 3.512 3.119 3.388 1,152,280 +0.26(+8.17%)
May 19, 2020 3.182 3.223 3.057 3.132 700,307 -0.02(-0.79%)
May 18, 2020 2.851 3.238 2.820 3.157 1,255,185 +0.41(+15.00%)
May 15, 2020 2.714 2.876 2.639 2.745 806,576 +0.04(+1.62%)
May 14, 2020 2.495 2.720 2.464 2.701 1,040,894 +0.26(+10.46%)
May 13, 2020 2.689 2.742 2.408 2.446 1,519,648 -0.24(-8.84%)
May 12, 2020 2.895 2.913 2.683 2.683 1,494,338 -0.18(-6.32%)
May 11, 2020 3.069 3.069 2.789 2.864 1,221,522 -0.23(-7.46%)
May 08, 2020 3.076 3.188 3.026 3.094 718,737 +0.04(+1.22%)
May 07, 2020 3.044 3.151 2.957 3.057 581,781 +0.06(+2.08%)
May 06, 2020 3.063 3.063 2.807 2.995 1,328,655 -0.03(-1.03%)
May 05, 2020 3.244 3.294 3.001 3.026 1,112,671 -0.21(-6.37%)
May 04, 2020 3.363 3.462 3.138 3.232 827,141 -0.14(-4.25%)
May 01, 2020 3.481 3.481 3.338 3.375 644,043 -0.16(-4.59%)
Apr 30, 2020 3.500 3.675 3.438 3.537 580,869 +0.01(+0.35%)
Apr 29, 2020 3.675 3.806 3.519 3.525 1,010,017 -0.06(-1.57%)
Apr 28, 2020 3.625 3.756 3.450 3.581 880,728 +0.04(+1.23%)
Apr 27, 2020 3.375 3.618 3.363 3.537 1,189,068 +0.24(+7.18%)
Apr 24, 2020 3.431 3.500 3.288 3.300 851,457 -0.12(-3.47%)
Apr 23, 2020 3.275 3.481 3.257 3.419 628,074 +0.19(+6.00%)
Apr 22, 2020 3.294 3.294 3.088 3.225 792,892 +0.03(+0.98%)
Apr 21, 2020 3.394 3.394 3.107 3.194 1,322,258 -0.17(-5.01%)
Apr 20, 2020 3.743 3.762 3.288 3.363 1,365,909 -0.46(-12.07%)
Apr 17, 2020 3.843 3.875 3.756 3.824 340,134 +0.11(+2.85%)
Apr 16, 2020 3.774 3.837 3.653 3.718 297,428 -0.04(-1.00%)
Apr 15, 2020 3.749 3.837 3.618 3.756 538,276 -0.05(-1.31%)
Apr 14, 2020 3.799 3.962 3.693 3.806 876,209 +0.18(+4.99%)
Apr 13, 2020 3.550 3.762 3.550 3.625 409,856 +0.08(+2.29%)
Apr 09, 2020 3.569 3.628 3.369 3.544 658,469 +0.12(+3.65%)
Apr 08, 2020 3.275 3.500 3.238 3.419 702,178 +0.11(+3.40%)
Apr 07, 2020 3.506 3.581 3.269 3.307 516,350 -0.09(-2.75%)
Apr 06, 2020 3.257 3.400 3.107 3.400 1,137,133 +0.29(+9.44%)
Apr 03, 2020 3.307 3.381 3.044 3.107 876,142 -0.18(-5.50%)
Apr 02, 2020 3.550 3.643 3.238 3.288 750,988 -0.28(-7.87%)
Apr 01, 2020 3.494 3.587 3.325 3.569 1,147,377 +0.05(+1.42%)
Mar 31, 2020 3.587 3.818 3.431 3.519 853,339 +0.11(+3.30%)
Mar 30, 2020 3.444 3.637 3.331 3.406 612,868 -0.04(-1.09%)
Mar 27, 2020 3.413 3.544 3.207 3.444 541,778 -0.07(-2.13%)
Mar 26, 2020 3.219 3.653 3.219 3.519 1,329,552 +0.31(+9.51%)
Mar 25, 2020 3.269 3.388 3.007 3.213 1,189,339 -0.04(-1.34%)
Mar 24, 2020 3.250 3.400 2.970 3.257 1,168,481 +0.11(+3.37%)
Mar 23, 2020 3.544 3.656 3.113 3.151 885,780 -0.35(-9.98%)
Mar 20, 2020 3.712 3.930 3.438 3.500 1,163,060 -0.15(-4.10%)
Mar 19, 2020 3.600 3.899 3.492 3.650 700,761 +0.05(+1.39%)
Mar 18, 2020 3.731 3.818 3.353 3.600 2,401,583 -0.32(-8.27%)
Mar 17, 2020 4.124 4.227 3.749 3.924 1,545,297 -0.14(-3.38%)
Mar 16, 2020 3.874 4.192 3.344 4.061 1,280,270 -0.26(-5.92%)
Mar 13, 2020 4.542 4.816 4.049 4.317 1,142,863 -0.04(-1.00%)
Mar 12, 2020 4.336 4.567 4.111 4.361 1,364,348 -0.24(-5.16%)
Mar 11, 2020 4.698 4.941 4.532 4.598 665,024 -0.26(-5.39%)
Mar 10, 2020 4.554 4.922 4.529 4.860 645,224 +0.49(+11.13%)
Mar 09, 2020 4.504 4.816 4.267 4.373 1,962,580 -0.70(-13.78%)
Mar 06, 2020 4.866 5.191 4.816 5.072 1,289,368 +0.06(+1.12%)
Mar 05, 2020 5.147 5.234 4.954 5.016 824,756 -0.24(-4.63%)
Mar 04, 2020 5.328 5.368 5.166 5.259 894,548 -0.05(-0.94%)
Mar 03, 2020 5.209 5.409 5.166 5.309 974,920 +0.12(+2.28%)
Mar 02, 2020 5.446 5.471 5.053 5.191 842,144 -0.22(-4.04%)
Feb 28, 2020 4.991 5.421 4.916 5.409 1,299,787 +0.36(+7.17%)
Feb 27, 2020 4.824 5.258 4.712 5.047 1,085,371 +0.08(+1.62%)
Feb 26, 2020 5.097 5.097 4.861 4.967 1,090,427 -0.12(-2.32%)
Feb 25, 2020 5.134 5.233 5.038 5.084 957,258 -0.02(-0.49%)
Feb 24, 2020 5.283 5.357 5.022 5.109 1,279,561 -0.49(-8.75%)
Feb 21, 2020 5.618 5.726 5.525 5.599 1,137,347 -0.07(-1.31%)
Feb 20, 2020 5.742 6.120 5.382 5.673 1,654,477 +0.37(+6.89%)
Feb 19, 2020 5.208 5.345 5.196 5.308 899,031 +0.15(+2.82%)
Feb 18, 2020 5.277 5.295 5.143 5.162 803,534 -0.11(-2.17%)
Feb 14, 2020 5.208 5.339 5.187 5.277 383,524 +0.09(+1.67%)
Feb 13, 2020 5.301 5.308 5.103 5.190 925,468 -0.17(-3.12%)
Feb 12, 2020 5.413 5.580 5.289 5.357 948,930 -0.02(-0.46%)
Feb 11, 2020 5.053 5.463 5.053 5.382 907,029 +0.35(+7.03%)
Feb 10, 2020 4.985 5.075 4.874 5.029 643,644 +0.05(+1.00%)
Feb 07, 2020 5.022 5.022 4.849 4.979 744,630 -0.09(-1.71%)
Feb 06, 2020 5.320 5.345 5.016 5.066 968,664 -0.22(-4.22%)
Feb 05, 2020 5.332 5.351 5.221 5.289 1,205,930 +0.15(+2.89%)
Feb 04, 2020 5.084 5.246 4.967 5.140 1,305,169 +0.11(+2.22%)
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.