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

Star Bulk Carriers (NQ: SBLK )

23.55 -0.13 (-0.57%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 27, 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 (%)
Mar 31, 2020 3.465 3.688 3.315 3.399 883,347 +0.11(+3.30%)
Mar 30, 2020 3.327 3.514 3.218 3.291 634,420 -0.04(-1.09%)
Mar 27, 2020 3.297 3.423 3.098 3.327 560,830 -0.07(-2.13%)
Mar 26, 2020 3.110 3.529 3.110 3.399 1,376,307 +0.30(+9.51%)
Mar 25, 2020 3.158 3.273 2.905 3.104 1,231,163 -0.04(-1.34%)
Mar 24, 2020 3.140 3.285 2.869 3.146 1,209,571 +0.10(+3.37%)
Mar 23, 2020 3.423 3.532 3.007 3.044 916,929 -0.34(-9.98%)
Mar 20, 2020 3.586 3.797 3.321 3.381 1,203,960 -0.14(-4.10%)
Mar 19, 2020 3.477 3.767 3.374 3.526 725,404 +0.05(+1.39%)
Mar 18, 2020 3.604 3.688 3.239 3.477 2,486,036 -0.31(-8.27%)
Mar 17, 2020 3.984 4.083 3.622 3.791 1,599,639 -0.13(-3.38%)
Mar 16, 2020 3.743 4.050 3.230 3.923 1,325,292 -0.25(-5.92%)
Mar 13, 2020 4.387 4.653 3.911 4.171 1,183,053 -0.04(-1.00%)
Mar 12, 2020 4.189 4.412 3.972 4.213 1,412,326 -0.23(-5.16%)
Mar 11, 2020 4.538 4.773 4.378 4.442 688,411 -0.25(-5.39%)
Mar 10, 2020 4.400 4.755 4.375 4.695 667,914 +0.47(+11.13%)
Mar 09, 2020 4.351 4.653 4.122 4.225 2,031,596 -0.67(-13.78%)
Mar 06, 2020 4.701 5.014 4.653 4.900 1,334,710 +0.05(+1.12%)
Mar 05, 2020 4.972 5.056 4.785 4.846 853,759 -0.24(-4.63%)
Mar 04, 2020 5.147 5.186 4.990 5.081 926,005 -0.05(-0.94%)
Mar 03, 2020 5.032 5.225 4.990 5.129 1,009,204 +0.11(+2.28%)
Mar 02, 2020 5.261 5.285 4.882 5.014 871,759 -0.21(-4.04%)
Feb 28, 2020 4.821 5.237 4.749 5.225 1,345,495 +0.35(+7.17%)
Feb 27, 2020 4.660 5.079 4.552 4.876 1,123,539 +0.08(+1.62%)
Feb 26, 2020 4.924 4.924 4.696 4.798 1,128,773 -0.11(-2.32%)
Feb 25, 2020 4.960 5.055 4.867 4.912 990,921 -0.02(-0.49%)
Feb 24, 2020 5.103 5.175 4.852 4.936 1,324,557 -0.47(-8.75%)
Feb 21, 2020 5.427 5.532 5.337 5.409 1,177,342 -0.07(-1.31%)
Feb 20, 2020 5.547 5.912 5.199 5.481 1,712,658 +0.35(+6.89%)
Feb 19, 2020 5.031 5.163 5.019 5.127 930,646 +0.14(+2.82%)
Feb 18, 2020 5.097 5.115 4.968 4.986 831,791 -0.11(-2.17%)
Feb 14, 2020 5.031 5.157 5.010 5.097 397,010 +0.08(+1.67%)
Feb 13, 2020 5.121 5.127 4.930 5.013 958,013 -0.16(-3.12%)
Feb 12, 2020 5.229 5.391 5.109 5.175 982,299 -0.02(-0.46%)
Feb 11, 2020 4.882 5.277 4.882 5.199 938,925 +0.34(+7.03%)
Feb 10, 2020 4.816 4.903 4.708 4.858 666,278 +0.05(+1.00%)
Feb 07, 2020 4.852 4.852 4.684 4.810 770,815 -0.08(-1.71%)
Feb 06, 2020 5.139 5.163 4.846 4.894 1,002,728 -0.22(-4.22%)
Feb 05, 2020 5.151 5.169 5.043 5.109 1,248,337 +0.14(+2.89%)
Feb 04, 2020 4.912 5.067 4.798 4.966 1,351,066 +0.11(+2.22%)
Feb 03, 2020 4.858 4.864 4.708 4.858 1,805,855 +0.01(+0.12%)
Jan 31, 2020 4.966 5.025 4.798 4.852 1,304,727 -0.12(-2.35%)
Jan 30, 2020 5.193 5.283 4.882 4.968 1,306,850 -0.33(-6.17%)
Jan 29, 2020 5.115 5.307 5.043 5.295 2,157,210 +0.25(+4.86%)
Jan 28, 2020 5.169 5.205 4.983 5.049 1,244,405 -0.04(-0.82%)
Jan 27, 2020 5.175 5.379 5.001 5.091 1,622,656 -0.44(-7.91%)
Jan 24, 2020 5.630 5.738 5.433 5.529 847,112 -0.12(-2.12%)
Jan 23, 2020 5.756 5.756 5.361 5.648 1,108,503 -0.20(-3.38%)
Jan 22, 2020 6.199 6.199 5.774 5.846 2,163,606 -0.37(-5.88%)
Jan 21, 2020 6.301 6.343 6.157 6.211 1,318,425 -0.15(-2.35%)
Jan 17, 2020 6.421 6.529 6.349 6.361 532,074 -0.06(-0.93%)
Jan 16, 2020 6.469 6.499 6.385 6.421 544,013 -0.02(-0.37%)
Jan 15, 2020 6.547 6.547 6.379 6.445 681,373 -0.08(-1.19%)
Jan 14, 2020 6.409 6.619 6.337 6.523 710,315 +0.11(+1.68%)
Jan 13, 2020 6.601 6.601 6.400 6.415 1,065,700 -0.19(-2.81%)
Jan 10, 2020 6.918 6.930 6.583 6.601 921,072 -0.28(-4.01%)
Jan 09, 2020 6.954 6.954 6.750 6.876 1,050,005 -0.04(-0.61%)
Jan 08, 2020 6.978 7.032 6.894 6.918 1,786,571 -0.13(-1.79%)
Jan 07, 2020 6.685 7.074 6.655 7.044 2,350,196 +0.34(+5.00%)
Jan 06, 2020 6.493 6.715 6.283 6.709 2,292,501 +0.08(+1.27%)
Jan 03, 2020 6.756 6.960 6.583 6.625 1,056,970 -0.23(-3.41%)
Jan 02, 2020 7.056 7.056 6.613 6.858 1,344,852 -0.22(-3.05%)
Dec 31, 2019 7.032 7.164 7.026 7.074 327,893 +0.05(+0.68%)
Dec 30, 2019 6.948 7.134 6.924 7.026 534,296 +0.05(+0.77%)
Dec 27, 2019 7.146 7.161 6.930 6.972 834,424 -0.18(-2.51%)
Dec 26, 2019 6.954 7.242 6.858 7.152 1,320,607 +0.25(+3.65%)
Dec 24, 2019 6.894 7.002 6.844 6.900 420,217 -0.01(-0.17%)
Dec 23, 2019 6.852 7.008 6.750 6.912 826,494 +0.09(+1.32%)
Dec 20, 2019 6.798 6.906 6.726 6.822 1,455,985 -0.10(-1.39%)
Dec 19, 2019 6.559 6.942 6.469 6.918 1,811,124 +0.34(+5.10%)
Dec 18, 2019 6.331 6.604 6.217 6.583 746,793 +0.26(+4.07%)
Dec 17, 2019 6.421 6.511 6.265 6.325 681,641 -0.07(-1.12%)
Dec 16, 2019 6.577 6.685 6.379 6.397 1,292,916 -0.15(-2.29%)
Dec 13, 2019 6.571 6.589 6.385 6.547 798,028 -0.03(-0.46%)
Dec 12, 2019 6.355 6.589 6.265 6.577 1,497,609 -0.04(-0.54%)
Dec 11, 2019 6.679 6.679 6.415 6.613 863,993 -0.05(-0.81%)
Dec 10, 2019 6.445 6.774 6.325 6.667 2,377,187 +0.23(+3.53%)
Dec 09, 2019 6.289 6.577 6.235 6.439 970,007 -0.02(-0.28%)
Dec 06, 2019 6.445 6.541 6.379 6.457 569,805 +0.08(+1.22%)
Dec 05, 2019 6.463 6.481 6.307 6.379 582,679 -0.04(-0.65%)
Dec 04, 2019 6.397 6.517 6.325 6.421 824,355 +0.05(+0.75%)
Dec 03, 2019 6.265 6.385 6.134 6.373 722,259 -0.02(-0.28%)
Dec 02, 2019 6.583 6.583 6.325 6.391 629,082 -0.19(-2.91%)
Nov 29, 2019 6.439 6.679 6.277 6.583 1,103,049 +0.20(+3.10%)
Nov 27, 2019 6.361 6.391 6.188 6.385 1,224,798 +0.02(+0.28%)
Nov 26, 2019 6.325 6.473 6.302 6.367 860,557 +0.02(+0.38%)
Nov 25, 2019 6.355 6.403 6.290 6.343 1,118,575 +0.01(+0.09%)
Nov 22, 2019 6.439 6.442 6.260 6.337 924,050 -0.03(-0.47%)
Nov 21, 2019 6.290 6.522 6.200 6.367 1,604,414 +0.38(+6.27%)
Nov 20, 2019 6.057 6.165 5.819 5.992 1,146,763 -0.07(-1.08%)
Nov 19, 2019 5.956 6.212 5.950 6.057 971,965 +0.07(+1.09%)
Nov 18, 2019 5.962 6.021 5.783 5.992 727,616 +0.03(+0.50%)
Nov 15, 2019 5.831 5.980 5.750 5.962 773,257 +0.19(+3.31%)
Nov 14, 2019 5.795 5.926 5.699 5.771 1,002,010 -0.03(-0.51%)
Nov 13, 2019 6.004 6.129 5.735 5.801 1,195,792 -0.29(-4.70%)
Nov 12, 2019 6.039 6.266 6.015 6.087 526,583 +0.05(+0.79%)
Nov 11, 2019 5.932 6.057 5.908 6.039 759,222 +0.07(+1.10%)
Nov 08, 2019 5.968 6.063 5.959 5.974 403,402 -0.02(-0.30%)
Nov 07, 2019 6.212 6.254 5.878 5.992 1,276,665 -0.22(-3.55%)
Nov 06, 2019 6.475 6.486 6.111 6.212 1,426,048 -0.33(-5.01%)
Nov 05, 2019 6.552 6.658 6.439 6.540 849,443 -0.06(-0.90%)
Nov 04, 2019 6.564 6.677 6.504 6.600 794,581 +0.01(+0.18%)
Nov 01, 2019 6.421 6.647 6.397 6.588 627,831 +0.24(+3.76%)
Oct 31, 2019 6.480 6.585 6.254 6.349 1,509,075 -0.19(-2.92%)
Oct 30, 2019 6.701 6.725 6.439 6.540 1,184,955 -0.22(-3.26%)
Oct 29, 2019 6.683 6.820 6.559 6.761 766,982 +0.01(+0.18%)
Oct 28, 2019 6.641 6.790 6.600 6.749 721,083 +0.10(+1.52%)
Oct 25, 2019 6.761 6.821 6.588 6.647 1,130,699 -0.11(-1.59%)
Oct 24, 2019 6.975 7.041 6.731 6.755 2,667,225 -0.16(-2.33%)
Oct 23, 2019 6.552 6.969 6.546 6.916 3,570,919 +0.37(+5.65%)
Oct 22, 2019 6.564 6.653 6.528 6.546 613,053 -0.05(-0.81%)
Oct 21, 2019 6.588 6.677 6.540 6.600 619,026 +0.04(+0.64%)
Oct 18, 2019 6.558 6.743 6.492 6.558 788,688 -0.04(-0.54%)
Oct 17, 2019 6.469 6.635 6.439 6.594 953,321 +0.09(+1.37%)
Oct 16, 2019 6.439 6.561 6.439 6.504 533,284 +0.05(+0.74%)
Oct 15, 2019 6.618 6.618 6.403 6.457 920,117 -0.13(-1.99%)
Oct 14, 2019 6.635 6.725 6.558 6.588 727,663 -0.02(-0.36%)
Oct 11, 2019 6.761 6.761 6.510 6.612 1,995,540 -0.13(-1.95%)
Oct 10, 2019 6.558 6.773 6.475 6.743 1,719,936 +0.18(+2.82%)
Oct 09, 2019 6.349 6.606 6.266 6.558 1,595,779 +0.29(+4.56%)
Oct 08, 2019 6.111 6.291 6.081 6.272 499,715 +0.04(+0.67%)
Oct 07, 2019 6.230 6.367 6.188 6.230 745,500 -0.01(-0.19%)
Oct 04, 2019 6.063 6.254 6.021 6.242 738,703 +0.23(+3.87%)
Oct 03, 2019 5.914 6.027 5.884 6.009 753,922 +0.04(+0.70%)
Oct 02, 2019 5.968 6.051 5.866 5.968 681,262 -0.01(-0.10%)
Oct 01, 2019 6.004 6.224 5.962 5.974 563,669 -0.03(-0.50%)
Sep 30, 2019 6.063 6.063 5.956 6.004 315,795 +0.02(+0.30%)
Sep 27, 2019 6.021 6.135 5.962 5.986 758,831 -0.02(-0.30%)
Sep 26, 2019 6.033 6.033 5.866 6.004 406,548 -0.04(-0.59%)
Sep 25, 2019 5.926 6.153 5.849 6.039 1,104,420 +0.11(+1.86%)
Sep 24, 2019 6.206 6.272 5.878 5.929 923,408 -0.26(-4.19%)
Sep 23, 2019 6.093 6.224 6.057 6.188 499,240 +0.10(+1.67%)
Sep 20, 2019 6.105 6.230 6.075 6.087 739,039 +0.03(+0.49%)
Sep 19, 2019 6.170 6.224 6.057 6.057 802,984 -0.17(-2.78%)
Sep 18, 2019 6.308 6.343 6.129 6.230 766,312 -0.16(-2.43%)
Sep 17, 2019 6.439 6.480 6.278 6.385 673,309 -0.11(-1.74%)
Sep 16, 2019 6.618 6.779 6.451 6.498 678,862 -0.22(-3.28%)
Sep 13, 2019 6.683 6.856 6.606 6.719 834,144 +0.10(+1.44%)
Sep 12, 2019 6.504 6.707 6.397 6.624 1,107,587 +0.08(+1.18%)
Sep 11, 2019 6.540 6.647 6.415 6.546 1,087,709 -0.03(-0.45%)
Sep 10, 2019 6.647 6.695 6.480 6.576 1,254,865 -0.07(-0.99%)
Sep 09, 2019 6.463 6.641 6.361 6.641 1,219,488 +0.27(+4.21%)
Sep 06, 2019 6.379 6.463 6.319 6.373 983,093 -0.01(-0.09%)
Sep 05, 2019 6.570 6.641 6.325 6.379 1,316,164 -0.13(-2.01%)
Sep 04, 2019 6.337 6.606 6.236 6.510 2,169,122 +0.23(+3.70%)
Sep 03, 2019 6.218 6.331 6.081 6.278 1,386,255 +0.04(+0.57%)
Aug 30, 2019 6.045 6.361 6.045 6.242 1,086,082 +0.26(+4.39%)
Aug 29, 2019 6.021 6.135 5.908 5.980 793,885 +0.04(+0.60%)
Aug 28, 2019 5.926 5.974 5.729 5.944 1,155,143 +0.05(+0.81%)
Aug 27, 2019 5.932 6.009 5.795 5.896 888,425 +0.05(+0.82%)
Aug 26, 2019 5.837 5.980 5.789 5.849 597,709 +0.08(+1.45%)
Aug 23, 2019 6.117 6.260 5.717 5.765 1,143,279 -0.47(-7.55%)
Aug 22, 2019 6.206 6.319 6.147 6.236 1,020,015 +0.08(+1.26%)
Aug 21, 2019 6.153 6.212 5.944 6.159 1,152,684 +0.07(+1.08%)
Aug 20, 2019 5.920 6.123 5.801 6.093 893,137 +0.13(+2.20%)
Aug 19, 2019 5.962 6.001 5.753 5.962 1,245,177 +0.08(+1.32%)
Aug 16, 2019 5.616 5.956 5.568 5.884 1,488,645 +0.39(+7.17%)
Aug 15, 2019 5.491 5.533 5.372 5.491 645,225 -0.01(-0.11%)
Aug 14, 2019 5.670 5.753 5.467 5.497 1,376,644 -0.30(-5.14%)
Aug 13, 2019 5.425 5.878 5.306 5.795 1,351,410 +0.47(+8.72%)
Aug 12, 2019 5.461 5.477 5.252 5.330 1,286,602 -0.21(-3.77%)
Aug 09, 2019 5.562 5.604 5.318 5.539 1,519,173 -0.02(-0.32%)
Aug 08, 2019 5.306 5.646 5.151 5.556 1,353,651 +0.36(+6.88%)
Aug 07, 2019 5.246 5.300 5.127 5.199 956,113 -0.05(-1.02%)
Aug 06, 2019 5.157 5.318 5.127 5.252 1,076,129 +0.18(+3.65%)
Aug 05, 2019 5.234 5.240 4.984 5.068 1,419,869 -0.30(-5.66%)
Aug 02, 2019 5.515 5.543 5.265 5.372 635,882 -0.05(-0.88%)
Aug 01, 2019 5.866 5.866 5.354 5.419 1,570,518 -0.47(-8.00%)
Jul 31, 2019 5.992 6.015 5.813 5.890 734,372 -0.07(-1.20%)
Jul 30, 2019 5.974 6.051 5.759 5.962 1,337,555 -0.04(-0.70%)
Jul 29, 2019 6.224 6.224 5.992 6.004 473,342 -0.20(-3.17%)
Jul 26, 2019 6.159 6.212 6.039 6.200 732,497 +0.07(+1.07%)
Jul 25, 2019 6.236 6.415 6.087 6.135 784,807 -0.13(-2.00%)
Jul 24, 2019 6.260 6.325 6.063 6.260 1,464,257 -0.22(-3.40%)
Jul 23, 2019 6.701 6.719 6.385 6.480 1,646,816 -0.27(-4.06%)
Jul 22, 2019 6.397 6.892 6.397 6.755 2,211,667 +0.41(+6.38%)
Jul 19, 2019 6.540 6.659 6.284 6.349 1,090,443 -0.16(-2.38%)
Jul 18, 2019 6.343 6.510 6.153 6.504 724,085 +0.11(+1.77%)
Jul 17, 2019 6.469 6.475 6.200 6.391 1,053,607 -0.07(-1.11%)
Jul 16, 2019 6.439 6.552 6.343 6.463 709,670 +0.07(+1.12%)
Jul 15, 2019 6.349 6.528 6.343 6.391 808,358 +0.04(+0.66%)
Jul 12, 2019 6.409 6.463 6.260 6.349 567,782 -0.03(-0.47%)
Jul 11, 2019 6.319 6.540 6.314 6.379 813,733 +0.10(+1.52%)
Jul 10, 2019 6.528 6.528 6.236 6.284 870,449 -0.13(-1.95%)
Jul 09, 2019 6.182 6.433 6.075 6.409 824,006 +0.23(+3.76%)
Jul 08, 2019 6.260 6.349 5.986 6.176 1,133,145 -0.12(-1.89%)
Jul 05, 2019 5.902 6.349 5.825 6.296 1,852,126 +0.40(+6.77%)
Jul 03, 2019 5.860 5.968 5.783 5.896 640,578 +0.04(+0.61%)
Jul 02, 2019 5.813 5.944 5.658 5.860 848,424 +0.10(+1.65%)
Jul 01, 2019 5.813 5.920 5.753 5.765 910,368 +0.01(+0.21%)
Jun 28, 2019 5.473 5.753 5.360 5.753 921,702 +0.28(+5.12%)
Jun 27, 2019 5.366 5.521 5.276 5.473 826,695 +0.22(+4.20%)
Jun 26, 2019 5.079 5.298 5.068 5.252 670,348 +0.23(+4.51%)
Jun 25, 2019 4.960 5.044 4.930 5.026 544,020 +0.07(+1.32%)
Jun 24, 2019 5.068 5.115 4.936 4.960 462,427 -0.05(-0.95%)
Jun 21, 2019 5.068 5.157 4.972 5.008 918,012 -0.10(-1.87%)
Jun 20, 2019 5.163 5.270 4.990 5.103 509,888 -0.07(-1.27%)
Jun 19, 2019 4.978 5.342 4.966 5.169 1,045,242 +0.18(+3.58%)
Jun 18, 2019 4.710 5.073 4.692 4.990 846,542 +0.32(+6.90%)
Jun 17, 2019 4.662 4.752 4.621 4.668 320,851 +0.01(+0.26%)
Jun 14, 2019 4.799 4.859 4.567 4.656 534,402 -0.14(-2.86%)
Jun 13, 2019 4.650 4.805 4.638 4.793 484,741 +0.18(+3.88%)
Jun 12, 2019 4.746 4.746 4.597 4.614 292,163 -0.20(-4.21%)
Jun 11, 2019 4.811 4.898 4.722 4.817 447,269 +0.08(+1.76%)
Jun 10, 2019 4.728 4.889 4.716 4.734 319,818 -0.02(-0.38%)
Jun 07, 2019 4.901 4.901 4.692 4.752 589,587 -0.14(-2.80%)
Jun 06, 2019 4.626 4.907 4.620 4.889 1,037,736 +0.26(+5.53%)
Jun 05, 2019 4.537 4.656 4.430 4.632 651,238 +0.10(+2.10%)
Jun 04, 2019 4.412 4.555 4.370 4.537 713,573 +0.20(+4.68%)
Jun 03, 2019 4.597 4.597 4.257 4.334 1,148,914 -0.23(-4.97%)
May 31, 2019 4.394 4.573 4.385 4.561 997,853 +0.02(+0.39%)
May 30, 2019 4.513 4.638 4.477 4.543 1,335,992 -0.03(-0.65%)
May 29, 2019 4.459 4.576 4.322 4.573 1,905,768 +0.09(+1.99%)
May 28, 2019 4.591 4.591 4.328 4.483 1,850,664 +0.06(+1.35%)
May 24, 2019 4.292 4.573 4.292 4.424 1,679,360 +0.08(+1.92%)
May 23, 2019 3.994 4.507 3.947 4.340 2,851,903 -0.51(-10.46%)
May 22, 2019 4.948 5.008 4.817 4.847 428,855 -0.07(-1.45%)
May 21, 2019 4.877 4.977 4.874 4.918 358,928 +0.13(+2.61%)
May 20, 2019 4.734 4.823 4.703 4.793 217,124 -0.01(-0.12%)
May 17, 2019 4.823 4.887 4.775 4.799 309,973 -0.07(-1.47%)
May 16, 2019 4.930 4.948 4.847 4.871 239,161 -0.02(-0.37%)
May 15, 2019 4.662 4.942 4.662 4.889 340,732 +0.17(+3.67%)
May 14, 2019 4.674 4.775 4.597 4.716 391,595 +0.08(+1.80%)
May 13, 2019 4.769 4.769 4.585 4.632 541,823 -0.25(-5.13%)
May 10, 2019 4.758 4.913 4.743 4.883 370,861 +0.13(+2.63%)
May 09, 2019 4.871 4.871 4.716 4.758 640,595 -0.16(-3.27%)
May 08, 2019 4.758 5.014 4.722 4.918 679,761 +0.15(+3.12%)
May 07, 2019 5.068 5.119 4.668 4.769 1,182,236 -0.41(-7.83%)
May 06, 2019 5.240 5.240 5.020 5.175 1,086,582 -0.20(-3.77%)
May 03, 2019 5.288 5.395 5.127 5.378 689,054 +0.12(+2.27%)
May 02, 2019 5.205 5.369 5.127 5.258 654,866 +0.04(+0.80%)
May 01, 2019 5.199 5.372 5.169 5.217 711,658 +0.04(+0.69%)
Apr 30, 2019 5.264 5.389 5.121 5.181 1,426,845 -0.08(-1.47%)
Apr 29, 2019 4.930 5.279 4.918 5.258 1,377,929 +0.37(+7.56%)
Apr 26, 2019 4.698 4.930 4.698 4.889 914,657 +0.15(+3.14%)
Apr 25, 2019 4.710 4.758 4.501 4.740 715,433 +0.03(+0.63%)
Apr 24, 2019 4.763 4.763 4.603 4.710 545,352 -0.07(-1.50%)
Apr 23, 2019 4.752 4.829 4.626 4.781 857,880 +0.02(+0.38%)
Apr 22, 2019 4.769 4.802 4.650 4.763 603,828 +0.02(+0.50%)
Apr 18, 2019 4.918 4.918 4.716 4.740 605,019 -0.18(-3.75%)
Apr 17, 2019 4.942 5.085 4.859 4.924 1,000,764 +0.01(+0.24%)
Apr 16, 2019 4.775 4.948 4.674 4.913 1,165,239 +0.14(+2.87%)
Apr 15, 2019 4.734 4.807 4.656 4.775 320,755 +0.11(+2.43%)
Apr 12, 2019 4.752 4.865 4.632 4.662 971,016 -0.07(-1.51%)
Apr 11, 2019 4.698 4.799 4.644 4.734 953,140 +0.02(+0.51%)
Apr 10, 2019 4.483 4.752 4.418 4.710 1,405,360 +0.23(+5.19%)
Apr 09, 2019 4.561 4.567 4.292 4.477 2,416,975 -0.07(-1.57%)
Apr 08, 2019 4.400 4.567 4.358 4.549 1,282,288 +0.17(+3.95%)
Apr 05, 2019 4.298 4.424 4.227 4.376 1,026,033 +0.10(+2.23%)
Apr 04, 2019 4.161 4.362 4.143 4.281 1,208,101 +0.14(+3.31%)
Apr 03, 2019 4.108 4.203 4.066 4.143 1,100,606 +0.06(+1.46%)
Apr 02, 2019 4.000 4.155 3.935 4.084 1,110,673 +0.08(+1.93%)
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.