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 31, 2020 5.140 5.202 4.967 5.022 1,260,404 -0.12(-2.35%)
Jan 30, 2020 5.376 5.469 5.053 5.143 1,262,455 -0.34(-6.17%)
Jan 29, 2020 5.295 5.494 5.221 5.481 2,083,927 +0.25(+4.86%)
Jan 28, 2020 5.351 5.388 5.159 5.227 1,202,132 -0.04(-0.82%)
Jan 27, 2020 5.357 5.568 5.177 5.270 1,567,533 -0.45(-7.91%)
Jan 24, 2020 5.828 5.940 5.624 5.723 818,335 -0.12(-2.12%)
Jan 23, 2020 5.959 5.959 5.549 5.847 1,070,846 -0.20(-3.38%)
Jan 22, 2020 6.417 6.417 5.977 6.052 2,090,106 -0.38(-5.88%)
Jan 21, 2020 6.523 6.566 6.374 6.430 1,273,637 -0.16(-2.35%)
Jan 17, 2020 6.647 6.758 6.572 6.585 513,999 -0.06(-0.93%)
Jan 16, 2020 6.696 6.727 6.610 6.647 525,532 -0.02(-0.37%)
Jan 15, 2020 6.777 6.777 6.603 6.672 658,226 -0.08(-1.19%)
Jan 14, 2020 6.634 6.851 6.560 6.752 686,185 +0.11(+1.68%)
Jan 13, 2020 6.833 6.833 6.625 6.641 1,029,497 -0.19(-2.81%)
Jan 10, 2020 7.161 7.174 6.814 6.833 889,782 -0.29(-4.01%)
Jan 09, 2020 7.199 7.199 6.988 7.118 1,014,335 -0.04(-0.61%)
Jan 08, 2020 7.223 7.279 7.137 7.161 1,725,879 -0.13(-1.79%)
Jan 07, 2020 6.920 7.323 6.889 7.292 2,270,358 +0.35(+5.00%)
Jan 06, 2020 6.721 6.951 6.504 6.944 2,214,622 +0.09(+1.27%)
Jan 03, 2020 6.994 7.205 6.814 6.858 1,021,064 -0.24(-3.41%)
Jan 02, 2020 7.304 7.304 6.845 7.099 1,299,166 -0.22(-3.05%)
Dec 31, 2019 7.279 7.416 7.273 7.323 316,754 +0.05(+0.68%)
Dec 30, 2019 7.192 7.385 7.168 7.273 516,146 +0.06(+0.77%)
Dec 27, 2019 7.397 7.413 7.174 7.217 806,078 -0.19(-2.51%)
Dec 26, 2019 7.199 7.496 7.099 7.403 1,275,745 +0.26(+3.65%)
Dec 24, 2019 7.137 7.248 7.085 7.143 405,942 -0.01(-0.17%)
Dec 23, 2019 7.093 7.254 6.988 7.155 798,417 +0.09(+1.32%)
Dec 20, 2019 7.037 7.149 6.963 7.062 1,406,523 -0.10(-1.39%)
Dec 19, 2019 6.789 7.186 6.696 7.161 1,749,599 +0.35(+5.10%)
Dec 18, 2019 6.554 6.836 6.436 6.814 721,423 +0.27(+4.07%)
Dec 17, 2019 6.647 6.740 6.486 6.548 658,485 -0.07(-1.12%)
Dec 16, 2019 6.808 6.920 6.603 6.622 1,248,995 -0.16(-2.29%)
Dec 13, 2019 6.802 6.820 6.610 6.777 770,919 -0.03(-0.46%)
Dec 12, 2019 6.579 6.820 6.486 6.808 1,446,734 -0.04(-0.54%)
Dec 11, 2019 6.913 6.913 6.641 6.845 834,642 -0.06(-0.81%)
Dec 10, 2019 6.672 7.013 6.548 6.901 2,296,432 +0.24(+3.53%)
Dec 09, 2019 6.510 6.808 6.455 6.665 937,055 -0.02(-0.28%)
Dec 06, 2019 6.672 6.771 6.603 6.684 550,449 +0.08(+1.22%)
Dec 05, 2019 6.690 6.709 6.529 6.603 562,885 -0.04(-0.65%)
Dec 04, 2019 6.622 6.746 6.548 6.647 796,351 +0.05(+0.75%)
Dec 03, 2019 6.486 6.610 6.349 6.597 697,723 -0.02(-0.28%)
Dec 02, 2019 6.814 6.814 6.548 6.616 607,711 -0.20(-2.91%)
Nov 29, 2019 6.665 6.913 6.498 6.814 1,065,577 +0.20(+3.10%)
Nov 27, 2019 6.585 6.616 6.406 6.610 1,183,191 +0.02(+0.28%)
Nov 26, 2019 6.548 6.700 6.523 6.591 831,323 +0.02(+0.38%)
Nov 25, 2019 6.579 6.628 6.511 6.566 1,080,576 +0.01(+0.09%)
Nov 22, 2019 6.665 6.668 6.480 6.560 892,659 -0.03(-0.47%)
Nov 21, 2019 6.511 6.752 6.418 6.591 1,549,910 +0.39(+6.27%)
Nov 20, 2019 6.270 6.381 6.023 6.202 1,107,806 -0.07(-1.08%)
Nov 19, 2019 6.165 6.431 6.159 6.270 938,946 +0.07(+1.09%)
Nov 18, 2019 6.171 6.233 5.986 6.202 702,898 +0.03(+0.50%)
Nov 15, 2019 6.036 6.190 5.952 6.171 746,988 +0.20(+3.31%)
Nov 14, 2019 5.999 6.134 5.900 5.974 967,970 -0.03(-0.51%)
Nov 13, 2019 6.215 6.344 5.937 6.005 1,155,170 -0.30(-4.70%)
Nov 12, 2019 6.252 6.486 6.227 6.301 508,694 +0.05(+0.79%)
Nov 11, 2019 6.141 6.270 6.116 6.252 733,431 +0.07(+1.10%)
Nov 08, 2019 6.178 6.276 6.168 6.184 389,697 -0.02(-0.30%)
Nov 07, 2019 6.431 6.474 6.085 6.202 1,233,296 -0.23(-3.55%)
Nov 06, 2019 6.702 6.715 6.326 6.431 1,377,604 -0.34(-5.01%)
Nov 05, 2019 6.782 6.892 6.665 6.770 820,587 -0.06(-0.90%)
Nov 04, 2019 6.795 6.912 6.733 6.832 767,588 +0.01(+0.18%)
Nov 01, 2019 6.647 6.881 6.622 6.819 606,502 +0.25(+3.76%)
Oct 31, 2019 6.708 6.816 6.474 6.573 1,457,810 -0.20(-2.92%)
Oct 30, 2019 6.937 6.961 6.665 6.770 1,144,700 -0.23(-3.26%)
Oct 29, 2019 6.918 7.060 6.790 6.998 740,926 +0.01(+0.18%)
Oct 28, 2019 6.875 7.029 6.832 6.986 696,587 +0.10(+1.52%)
Oct 25, 2019 6.998 7.060 6.819 6.881 1,092,288 -0.11(-1.59%)
Oct 24, 2019 7.221 7.288 6.968 6.992 2,576,616 -0.17(-2.33%)
Oct 23, 2019 6.782 7.214 6.776 7.159 3,449,611 +0.38(+5.65%)
Oct 22, 2019 6.795 6.887 6.758 6.776 592,227 -0.06(-0.81%)
Oct 21, 2019 6.819 6.912 6.770 6.832 597,997 +0.04(+0.64%)
Oct 18, 2019 6.789 6.980 6.721 6.789 761,895 -0.04(-0.54%)
Oct 17, 2019 6.696 6.869 6.665 6.826 920,936 +0.09(+1.37%)
Oct 16, 2019 6.665 6.792 6.665 6.733 515,167 +0.05(+0.74%)
Oct 15, 2019 6.850 6.850 6.628 6.684 888,859 -0.14(-1.99%)
Oct 14, 2019 6.869 6.961 6.789 6.819 702,943 -0.02(-0.36%)
Oct 11, 2019 6.998 6.998 6.739 6.844 1,927,749 -0.14(-1.95%)
Oct 10, 2019 6.789 7.011 6.702 6.980 1,661,508 +0.19(+2.82%)
Oct 09, 2019 6.573 6.838 6.486 6.789 1,541,568 +0.30(+4.56%)
Oct 08, 2019 6.326 6.512 6.295 6.492 482,739 +0.04(+0.67%)
Oct 07, 2019 6.449 6.591 6.406 6.449 720,174 -0.01(-0.19%)
Oct 04, 2019 6.276 6.474 6.233 6.462 713,609 +0.24(+3.87%)
Oct 03, 2019 6.122 6.239 6.091 6.221 728,310 +0.04(+0.70%)
Oct 02, 2019 6.178 6.264 6.073 6.178 658,119 -0.01(-0.10%)
Oct 01, 2019 6.215 6.443 6.171 6.184 544,520 -0.03(-0.50%)
Sep 30, 2019 6.276 6.276 6.165 6.215 305,067 +0.02(+0.30%)
Sep 27, 2019 6.233 6.350 6.171 6.196 733,053 -0.02(-0.30%)
Sep 26, 2019 6.245 6.245 6.073 6.215 392,737 -0.04(-0.59%)
Sep 25, 2019 6.134 6.369 6.054 6.252 1,066,902 +0.11(+1.86%)
Sep 24, 2019 6.424 6.492 6.085 6.138 892,038 -0.27(-4.19%)
Sep 23, 2019 6.307 6.443 6.270 6.406 482,280 +0.10(+1.66%)
Sep 20, 2019 6.320 6.449 6.289 6.301 713,933 +0.03(+0.49%)
Sep 19, 2019 6.387 6.443 6.270 6.270 775,706 -0.18(-2.78%)
Sep 18, 2019 6.529 6.566 6.344 6.449 740,280 -0.16(-2.43%)
Sep 17, 2019 6.665 6.708 6.499 6.610 650,435 -0.12(-1.74%)
Sep 16, 2019 6.850 7.017 6.678 6.727 655,800 -0.23(-3.28%)
Sep 13, 2019 6.918 7.097 6.838 6.955 805,807 +0.10(+1.44%)
Sep 12, 2019 6.733 6.943 6.622 6.856 1,069,961 +0.08(+1.18%)
Sep 11, 2019 6.770 6.881 6.640 6.776 1,050,758 -0.03(-0.45%)
Sep 10, 2019 6.881 6.931 6.708 6.807 1,212,236 -0.07(-0.99%)
Sep 09, 2019 6.690 6.875 6.585 6.875 1,178,061 +0.28(+4.21%)
Sep 06, 2019 6.603 6.690 6.542 6.597 949,696 -0.01(-0.09%)
Sep 05, 2019 6.801 6.875 6.548 6.603 1,271,452 -0.14(-2.01%)
Sep 04, 2019 6.560 6.838 6.455 6.739 2,095,434 +0.24(+3.70%)
Sep 03, 2019 6.437 6.554 6.295 6.499 1,339,162 +0.04(+0.57%)
Aug 30, 2019 6.258 6.585 6.258 6.462 1,049,186 +0.27(+4.39%)
Aug 29, 2019 6.233 6.350 6.116 6.190 766,915 +0.04(+0.60%)
Aug 28, 2019 6.134 6.184 5.931 6.153 1,115,902 +0.05(+0.81%)
Aug 27, 2019 6.141 6.221 5.999 6.104 858,244 +0.05(+0.82%)
Aug 26, 2019 6.042 6.190 5.992 6.054 577,404 +0.09(+1.45%)
Aug 23, 2019 6.332 6.480 5.918 5.968 1,104,441 -0.49(-7.55%)
Aug 22, 2019 6.424 6.542 6.363 6.455 985,363 +0.08(+1.26%)
Aug 21, 2019 6.369 6.431 6.153 6.375 1,113,526 +0.07(+1.08%)
Aug 20, 2019 6.128 6.338 6.005 6.307 862,796 +0.14(+2.20%)
Aug 19, 2019 6.171 6.212 5.955 6.171 1,202,876 +0.08(+1.32%)
Aug 16, 2019 5.814 6.165 5.764 6.091 1,438,074 +0.41(+7.17%)
Aug 15, 2019 5.684 5.727 5.560 5.684 623,306 -0.01(-0.11%)
Aug 14, 2019 5.869 5.955 5.659 5.690 1,329,877 -0.31(-5.14%)
Aug 13, 2019 5.616 6.085 5.493 5.999 1,305,501 +0.48(+8.72%)
Aug 12, 2019 5.653 5.670 5.437 5.517 1,242,895 -0.22(-3.77%)
Aug 09, 2019 5.758 5.801 5.505 5.733 1,467,565 -0.02(-0.32%)
Aug 08, 2019 5.493 5.844 5.332 5.752 1,307,665 +0.37(+6.88%)
Aug 07, 2019 5.431 5.486 5.307 5.381 923,632 -0.06(-1.02%)
Aug 06, 2019 5.338 5.505 5.307 5.437 1,039,571 +0.19(+3.65%)
Aug 05, 2019 5.419 5.425 5.159 5.246 1,371,634 -0.31(-5.66%)
Aug 02, 2019 5.709 5.738 5.450 5.560 614,280 -0.05(-0.88%)
Aug 01, 2019 6.073 6.073 5.542 5.610 1,517,166 -0.49(-8.00%)
Jul 31, 2019 6.202 6.227 6.017 6.097 709,425 -0.07(-1.20%)
Jul 30, 2019 6.184 6.264 5.962 6.171 1,292,116 -0.04(-0.70%)
Jul 29, 2019 6.443 6.443 6.202 6.215 457,262 -0.20(-3.17%)
Jul 26, 2019 6.375 6.431 6.252 6.418 707,613 +0.07(+1.07%)
Jul 25, 2019 6.455 6.640 6.301 6.350 758,146 -0.13(-2.00%)
Jul 24, 2019 6.480 6.548 6.276 6.480 1,414,514 -0.23(-3.40%)
Jul 23, 2019 6.937 6.955 6.610 6.708 1,590,871 -0.28(-4.06%)
Jul 22, 2019 6.622 7.134 6.622 6.992 2,136,534 +0.42(+6.39%)
Jul 19, 2019 6.770 6.894 6.505 6.573 1,053,399 -0.16(-2.38%)
Jul 18, 2019 6.566 6.739 6.369 6.733 699,487 +0.12(+1.77%)
Jul 17, 2019 6.696 6.702 6.418 6.616 1,017,814 -0.07(-1.11%)
Jul 16, 2019 6.665 6.782 6.566 6.690 685,562 +0.07(+1.12%)
Jul 15, 2019 6.573 6.758 6.566 6.616 780,898 +0.04(+0.66%)
Jul 12, 2019 6.634 6.690 6.480 6.573 548,493 -0.03(-0.47%)
Jul 11, 2019 6.542 6.770 6.536 6.603 786,089 +0.10(+1.52%)
Jul 10, 2019 6.758 6.758 6.455 6.505 840,879 -0.13(-1.95%)
Jul 09, 2019 6.400 6.659 6.289 6.634 796,014 +0.24(+3.76%)
Jul 08, 2019 6.480 6.573 6.196 6.394 1,094,651 -0.12(-1.89%)
Jul 05, 2019 6.110 6.573 6.029 6.517 1,789,207 +0.41(+6.77%)
Jul 03, 2019 6.067 6.178 5.986 6.104 618,817 +0.04(+0.61%)
Jul 02, 2019 6.017 6.153 5.857 6.067 819,602 +0.10(+1.65%)
Jul 01, 2019 6.017 6.128 5.955 5.968 879,442 +0.01(+0.21%)
Jun 28, 2019 5.665 5.955 5.548 5.955 890,390 +0.29(+5.12%)
Jun 27, 2019 5.554 5.715 5.462 5.665 798,611 +0.23(+4.20%)
Jun 26, 2019 5.258 5.484 5.246 5.437 647,575 +0.23(+4.51%)
Jun 25, 2019 5.135 5.221 5.104 5.203 525,539 +0.07(+1.32%)
Jun 24, 2019 5.246 5.295 5.110 5.135 446,718 -0.05(-0.95%)
Jun 21, 2019 5.246 5.338 5.147 5.184 886,826 -0.10(-1.87%)
Jun 20, 2019 5.344 5.456 5.165 5.283 492,566 -0.07(-1.27%)
Jun 19, 2019 5.153 5.530 5.141 5.351 1,009,734 +0.19(+3.58%)
Jun 18, 2019 4.875 5.252 4.857 5.165 817,784 +0.33(+6.90%)
Jun 17, 2019 4.826 4.919 4.784 4.832 309,951 +0.01(+0.26%)
Jun 14, 2019 4.968 5.030 4.727 4.820 516,248 -0.14(-2.86%)
Jun 13, 2019 4.814 4.974 4.801 4.962 468,274 +0.19(+3.88%)
Jun 12, 2019 4.912 4.912 4.758 4.777 282,238 -0.21(-4.21%)
Jun 11, 2019 4.980 5.070 4.888 4.987 432,075 +0.09(+1.76%)
Jun 10, 2019 4.894 5.061 4.882 4.900 308,953 -0.02(-0.38%)
Jun 07, 2019 5.073 5.073 4.857 4.919 569,558 -0.14(-2.81%)
Jun 06, 2019 4.789 5.079 4.783 5.061 1,002,483 +0.27(+5.53%)
Jun 05, 2019 4.696 4.820 4.585 4.795 629,115 +0.10(+2.10%)
Jun 04, 2019 4.567 4.715 4.524 4.696 689,332 +0.21(+4.68%)
Jun 03, 2019 4.758 4.758 4.406 4.487 1,109,884 -0.23(-4.97%)
May 31, 2019 4.548 4.734 4.539 4.721 963,955 +0.02(+0.39%)
May 30, 2019 4.672 4.801 4.635 4.703 1,290,606 -0.03(-0.65%)
May 29, 2019 4.616 4.737 4.474 4.734 1,841,027 +0.09(+1.99%)
May 28, 2019 4.752 4.752 4.480 4.641 1,787,794 +0.06(+1.35%)
May 24, 2019 4.443 4.734 4.443 4.579 1,622,310 +0.09(+1.92%)
May 23, 2019 4.135 4.666 4.086 4.493 2,755,020 -0.52(-10.46%)
May 22, 2019 5.122 5.184 4.987 5.017 414,287 -0.07(-1.45%)
May 21, 2019 5.048 5.152 5.045 5.091 346,735 +0.13(+2.61%)
May 20, 2019 4.900 4.993 4.868 4.962 209,748 -0.01(-0.12%)
May 17, 2019 4.993 5.059 4.943 4.968 299,443 -0.07(-1.47%)
May 16, 2019 5.104 5.122 5.017 5.042 231,036 -0.02(-0.37%)
May 15, 2019 4.826 5.116 4.826 5.061 329,157 +0.18(+3.67%)
May 14, 2019 4.838 4.943 4.758 4.882 378,292 +0.09(+1.80%)
May 13, 2019 4.937 4.937 4.746 4.795 523,417 -0.26(-5.13%)
May 10, 2019 4.925 5.085 4.909 5.054 358,262 +0.13(+2.63%)
May 09, 2019 5.042 5.042 4.882 4.925 618,833 -0.17(-3.27%)
May 08, 2019 4.925 5.190 4.888 5.091 656,669 +0.15(+3.12%)
May 07, 2019 5.246 5.299 4.832 4.937 1,142,074 -0.42(-7.83%)
May 06, 2019 5.425 5.425 5.196 5.357 1,049,669 -0.21(-3.77%)
May 03, 2019 5.474 5.585 5.307 5.567 665,646 +0.12(+2.27%)
May 02, 2019 5.388 5.557 5.307 5.443 632,619 +0.04(+0.80%)
May 01, 2019 5.381 5.560 5.351 5.400 687,482 +0.04(+0.69%)
Apr 30, 2019 5.449 5.579 5.301 5.363 1,378,373 -0.08(-1.47%)
Apr 29, 2019 5.104 5.465 5.091 5.443 1,331,119 +0.38(+7.56%)
Apr 26, 2019 4.863 5.104 4.863 5.061 883,585 +0.15(+3.14%)
Apr 25, 2019 4.875 4.925 4.659 4.906 691,129 +0.03(+0.63%)
Apr 24, 2019 4.931 4.931 4.764 4.875 526,826 -0.07(-1.50%)
Apr 23, 2019 4.919 4.999 4.789 4.949 828,737 +0.02(+0.38%)
Apr 22, 2019 4.937 4.971 4.813 4.931 583,315 +0.02(+0.50%)
Apr 18, 2019 5.091 5.091 4.882 4.906 584,465 -0.19(-3.75%)
Apr 17, 2019 5.116 5.264 5.030 5.098 966,766 +0.01(+0.24%)
Apr 16, 2019 4.943 5.122 4.838 5.085 1,125,655 +0.14(+2.87%)
Apr 15, 2019 4.900 4.976 4.820 4.943 309,859 +0.12(+2.43%)
Apr 12, 2019 4.919 5.036 4.795 4.826 938,029 -0.07(-1.51%)
Apr 11, 2019 4.863 4.968 4.807 4.900 920,761 +0.02(+0.51%)
Apr 10, 2019 4.641 4.919 4.573 4.875 1,357,618 +0.24(+5.19%)
Apr 09, 2019 4.721 4.727 4.443 4.635 2,334,867 -0.07(-1.57%)
Apr 08, 2019 4.555 4.727 4.511 4.709 1,238,727 +0.18(+3.95%)
Apr 05, 2019 4.450 4.579 4.376 4.530 991,177 +0.10(+2.23%)
Apr 04, 2019 4.308 4.516 4.289 4.431 1,167,060 +0.14(+3.31%)
Apr 03, 2019 4.252 4.351 4.209 4.289 1,063,217 +0.06(+1.46%)
Apr 02, 2019 4.141 4.301 4.073 4.227 1,072,943 +0.08(+1.93%)
Apr 01, 2019 4.116 4.234 4.110 4.147 614,463 +0.09(+2.13%)
Mar 29, 2019 4.061 4.184 4.005 4.061 579,604 +0.02(+0.61%)
Mar 28, 2019 4.061 4.092 3.962 4.036 497,633 -0.01(-0.15%)
Mar 27, 2019 4.036 4.153 3.925 4.042 1,269,739 +0.01(+0.31%)
Mar 26, 2019 4.011 4.042 3.900 4.030 1,256,379 +0.04(+0.93%)
Mar 25, 2019 4.048 4.110 3.802 3.993 1,191,425 -0.07(-1.67%)
Mar 22, 2019 4.240 4.289 3.987 4.061 1,113,839 -0.21(-4.91%)
Mar 21, 2019 4.277 4.332 4.160 4.271 762,720 -0.01(-0.29%)
Mar 20, 2019 4.295 4.413 4.166 4.283 1,429,485 +0.12(+2.81%)
Mar 19, 2019 4.246 4.320 4.147 4.166 567,017 -0.07(-1.60%)
Mar 18, 2019 4.382 4.382 4.153 4.234 666,571 -0.17(-3.79%)
Mar 15, 2019 4.320 4.443 4.320 4.400 754,604 +0.09(+2.15%)
Mar 14, 2019 4.326 4.443 4.258 4.308 769,937 +0.10(+2.50%)
Mar 13, 2019 4.351 4.393 4.197 4.203 714,947 -0.12(-2.85%)
Mar 12, 2019 4.308 4.394 4.289 4.326 605,055 +0.04(+0.86%)
Mar 11, 2019 4.073 4.301 4.073 4.289 1,311,515 +0.27(+6.76%)
Mar 08, 2019 4.295 4.295 3.987 4.018 1,405,019 -0.25(-5.79%)
Mar 07, 2019 4.585 4.638 4.258 4.264 1,365,253 -0.32(-7.00%)
Mar 06, 2019 4.820 4.863 4.530 4.585 660,277 -0.23(-4.87%)
Mar 05, 2019 4.690 5.030 4.690 4.820 1,362,988 +0.12(+2.63%)
Mar 04, 2019 4.622 4.777 4.622 4.696 470,372 +0.11(+2.42%)
Mar 01, 2019 4.585 4.604 4.474 4.585 580,901 +0.02(+0.54%)
Feb 28, 2019 4.592 4.610 4.419 4.561 887,305 -0.04(-0.81%)
Feb 27, 2019 4.758 4.764 4.598 4.598 1,274,367 -0.12(-2.49%)
Feb 26, 2019 4.820 4.845 4.666 4.715 508,187 -0.10(-2.18%)
Feb 25, 2019 4.857 4.906 4.777 4.820 965,130 -0.01(-0.13%)
Feb 22, 2019 4.838 4.968 4.814 4.826 595,808 -0.02(-0.51%)
Feb 21, 2019 4.943 4.968 4.832 4.851 377,532 -0.09(-1.75%)
Feb 20, 2019 4.937 5.011 4.894 4.937 626,238 -0.02(-0.50%)
Feb 19, 2019 4.968 5.024 4.832 4.962 1,031,406 -0.10(-1.95%)
Feb 15, 2019 4.795 5.110 4.783 5.061 865,923 +0.06(+1.11%)
Feb 14, 2019 4.943 5.036 4.875 5.005 550,945 +0.07(+1.50%)
Feb 13, 2019 5.091 5.184 4.906 4.931 994,572 -0.12(-2.44%)
Feb 12, 2019 5.030 5.233 4.882 5.054 1,700,873 +0.12(+2.50%)
Feb 11, 2019 4.814 4.943 4.789 4.931 874,410 +0.12(+2.57%)
Feb 08, 2019 4.801 4.863 4.690 4.808 541,040 -0.03(-0.64%)
Feb 07, 2019 4.783 4.999 4.690 4.838 1,006,992 -0.11(-2.24%)
Feb 06, 2019 4.826 5.061 4.789 4.949 1,024,584 +0.05(+1.01%)
Feb 05, 2019 4.740 5.011 4.678 4.900 860,699 +0.16(+3.39%)
Feb 04, 2019 4.882 4.882 4.548 4.740 567,212 -0.15(-3.03%)
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.