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

Ship Finance International (NY: SFL )

14.31 +0.05 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2019 7.539 7.656 7.514 7.656 873,669 +0.04(+0.49%)
May 30, 2019 7.792 7.811 7.590 7.619 1,027,231 -0.18(-2.30%)
May 29, 2019 7.743 7.798 7.631 7.798 1,106,904 +0.02(+0.24%)
May 28, 2019 7.916 7.965 7.761 7.780 1,341,692 -0.11(-1.33%)
May 24, 2019 8.052 8.095 7.854 7.885 1,572,862 -0.09(-1.16%)
May 23, 2019 8.163 8.225 7.925 7.978 1,532,719 -0.29(-3.52%)
May 22, 2019 8.305 8.411 8.182 8.268 1,232,816 -0.02(-0.22%)
May 21, 2019 8.108 8.287 8.070 8.287 1,442,766 +0.30(+3.80%)
May 20, 2019 8.040 8.095 7.972 7.984 1,031,275 -0.08(-1.00%)
May 17, 2019 8.070 8.151 8.058 8.064 794,920 -0.06(-0.69%)
May 16, 2019 8.040 8.145 8.033 8.120 819,149 +0.12(+1.47%)
May 15, 2019 7.903 8.033 7.903 8.002 951,969 +0.06(+0.78%)
May 14, 2019 7.805 7.953 7.767 7.941 843,202 +0.19(+2.39%)
May 13, 2019 7.835 7.885 7.718 7.755 886,692 -0.14(-1.80%)
May 10, 2019 7.817 7.910 7.767 7.897 644,377 +0.08(+1.03%)
May 09, 2019 7.835 7.867 7.730 7.817 650,746 -0.07(-0.94%)
May 08, 2019 7.910 7.990 7.885 7.891 545,036 -0.02(-0.23%)
May 07, 2019 7.916 7.965 7.866 7.910 638,987 -0.06(-0.78%)
May 06, 2019 7.916 8.027 7.879 7.972 628,174 -0.04(-0.46%)
May 03, 2019 7.922 8.015 7.922 8.009 792,656 +0.11(+1.41%)
May 02, 2019 7.860 7.942 7.848 7.897 583,906 -0.01(-0.08%)
May 01, 2019 7.910 8.021 7.866 7.903 967,311 +0.01(+0.16%)
Apr 30, 2019 7.978 7.978 7.873 7.891 629,355 -0.05(-0.62%)
Apr 29, 2019 7.903 7.965 7.845 7.941 678,853 +0.05(+0.63%)
Apr 26, 2019 7.823 7.897 7.730 7.891 651,653 +0.04(+0.47%)
Apr 25, 2019 7.916 7.916 7.805 7.854 754,788 -0.07(-0.94%)
Apr 24, 2019 7.928 7.947 7.860 7.928 1,034,331 +0.00(+0.00%)
Apr 23, 2019 7.910 8.002 7.835 7.928 970,501 +0.01(+0.16%)
Apr 22, 2019 7.891 7.947 7.854 7.916 587,786 +0.05(+0.63%)
Apr 18, 2019 7.885 7.910 7.808 7.866 655,373 -0.02(-0.24%)
Apr 17, 2019 7.866 7.918 7.842 7.885 690,914 +0.03(+0.39%)
Apr 16, 2019 7.854 7.897 7.737 7.854 1,117,476 +0.02(+0.24%)
Apr 15, 2019 7.934 7.953 7.829 7.835 728,998 -0.09(-1.17%)
Apr 12, 2019 7.978 7.978 7.829 7.928 919,106 +0.02(+0.23%)
Apr 11, 2019 7.885 7.959 7.860 7.910 600,567 +0.00(+0.00%)
Apr 10, 2019 7.823 7.922 7.755 7.910 684,773 +0.11(+1.43%)
Apr 09, 2019 7.928 7.929 7.783 7.798 1,275,611 -0.17(-2.17%)
Apr 08, 2019 7.916 7.984 7.910 7.972 1,314,523 +0.06(+0.70%)
Apr 05, 2019 7.854 7.922 7.854 7.916 826,290 +0.07(+0.87%)
Apr 04, 2019 7.805 7.860 7.792 7.848 641,622 +0.05(+0.63%)
Apr 03, 2019 7.829 7.897 7.767 7.798 1,150,440 -0.01(-0.16%)
Apr 02, 2019 7.743 7.835 7.718 7.811 1,146,126 +0.06(+0.80%)
Apr 01, 2019 7.699 7.761 7.662 7.749 1,207,032 +0.12(+1.54%)
Mar 29, 2019 7.607 7.650 7.575 7.631 1,360,388 +0.08(+1.06%)
Mar 28, 2019 7.570 7.613 7.483 7.551 599,566 -0.05(-0.65%)
Mar 27, 2019 7.619 7.644 7.520 7.600 866,060 -0.02(-0.24%)
Mar 26, 2019 7.600 7.668 7.563 7.619 618,586 +0.07(+0.90%)
Mar 25, 2019 7.452 7.576 7.433 7.551 608,143 +0.06(+0.74%)
Mar 22, 2019 7.588 7.619 7.495 7.495 1,062,858 -0.15(-2.02%)
Mar 21, 2019 7.607 7.707 7.607 7.650 832,938 +0.01(+0.16%)
Mar 20, 2019 7.588 7.687 7.520 7.638 1,046,368 +0.04(+0.57%)
Mar 19, 2019 7.681 7.706 7.582 7.594 1,005,523 -0.08(-1.05%)
Mar 18, 2019 7.576 7.675 7.576 7.675 886,920 +0.11(+1.39%)
Mar 15, 2019 7.526 7.668 7.526 7.570 1,677,483 +0.02(+0.33%)
Mar 14, 2019 7.502 7.582 7.460 7.545 961,711 +0.05(+0.66%)
Mar 13, 2019 7.520 7.551 7.489 7.495 766,257 +0.02(+0.33%)
Mar 12, 2019 7.328 7.520 7.322 7.471 1,579,449 +0.16(+2.20%)
Mar 11, 2019 7.452 7.514 7.288 7.310 2,182,857 -0.11(-1.42%)
Mar 08, 2019 7.283 7.469 7.229 7.415 2,325,732 +0.08(+1.15%)
Mar 07, 2019 7.319 7.415 7.283 7.331 917,263 +0.04(+0.49%)
Mar 06, 2019 7.463 7.487 7.271 7.295 1,730,040 -0.17(-2.33%)
Mar 05, 2019 7.451 7.517 7.427 7.469 1,410,806 +0.02(+0.24%)
Mar 04, 2019 7.391 7.481 7.391 7.451 1,332,194 +0.06(+0.81%)
Mar 01, 2019 7.463 7.499 7.337 7.391 1,337,857 -0.05(-0.73%)
Feb 28, 2019 7.469 7.541 7.427 7.445 1,633,374 -0.03(-0.40%)
Feb 27, 2019 7.757 7.793 7.397 7.475 2,212,561 -0.26(-3.34%)
Feb 26, 2019 7.439 7.980 7.439 7.733 2,842,990 +0.23(+3.04%)
Feb 25, 2019 7.535 7.571 7.487 7.505 1,066,743 -0.01(-0.16%)
Feb 22, 2019 7.451 7.583 7.421 7.517 1,154,628 +0.09(+1.21%)
Feb 21, 2019 7.505 7.511 7.403 7.427 995,871 -0.08(-1.04%)
Feb 20, 2019 7.529 7.553 7.481 7.505 812,144 -0.04(-0.56%)
Feb 19, 2019 7.529 7.571 7.475 7.547 789,915 -0.01(-0.16%)
Feb 15, 2019 7.535 7.595 7.511 7.559 1,039,132 -0.01(-0.08%)
Feb 14, 2019 7.517 7.595 7.475 7.565 835,143 +0.03(+0.40%)
Feb 13, 2019 7.505 7.616 7.505 7.535 791,975 +0.06(+0.80%)
Feb 12, 2019 7.523 7.559 7.463 7.475 748,295 +0.01(+0.08%)
Feb 11, 2019 7.331 7.469 7.303 7.469 605,046 +0.17(+2.30%)
Feb 08, 2019 7.295 7.337 7.265 7.301 542,698 -0.02(-0.33%)
Feb 07, 2019 7.427 7.463 7.304 7.325 670,596 -0.12(-1.61%)
Feb 06, 2019 7.493 7.523 7.433 7.445 538,541 -0.07(-0.88%)
Feb 05, 2019 7.493 7.574 7.466 7.511 651,576 +0.01(+0.16%)
Feb 04, 2019 7.457 7.505 7.415 7.499 1,107,388 +0.01(+0.08%)
Feb 01, 2019 7.361 7.499 7.307 7.493 1,207,217 +0.19(+2.55%)
Jan 31, 2019 7.307 7.379 7.217 7.307 2,412,996 +0.10(+1.33%)
Jan 30, 2019 7.175 7.247 7.114 7.211 900,050 +0.10(+1.35%)
Jan 29, 2019 7.078 7.139 7.048 7.114 571,549 +0.06(+0.85%)
Jan 28, 2019 7.060 7.084 7.000 7.054 593,239 -0.04(-0.51%)
Jan 25, 2019 7.066 7.120 7.066 7.090 629,903 +0.04(+0.60%)
Jan 24, 2019 6.892 7.102 6.892 7.048 731,479 +0.14(+2.09%)
Jan 23, 2019 6.964 6.964 6.862 6.904 656,369 -0.05(-0.69%)
Jan 22, 2019 7.090 7.096 6.940 6.952 859,815 -0.17(-2.36%)
Jan 18, 2019 7.030 7.187 7.018 7.120 896,176 +0.16(+2.24%)
Jan 17, 2019 6.898 7.006 6.892 6.964 631,991 +0.03(+0.43%)
Jan 16, 2019 6.946 6.982 6.898 6.934 569,562 -0.02(-0.26%)
Jan 15, 2019 6.928 6.988 6.898 6.952 1,364,961 +0.10(+1.49%)
Jan 14, 2019 6.820 6.940 6.790 6.850 806,389 -0.01(-0.18%)
Jan 11, 2019 6.850 6.916 6.820 6.862 780,347 -0.04(-0.52%)
Jan 10, 2019 7.030 7.030 6.865 6.898 893,873 -0.12(-1.71%)
Jan 09, 2019 6.952 7.024 6.910 7.018 1,753,640 +0.07(+0.95%)
Jan 08, 2019 7.114 7.127 6.922 6.952 1,531,881 -0.10(-1.45%)
Jan 07, 2019 6.910 7.108 6.826 7.054 1,393,866 +0.14(+2.09%)
Jan 04, 2019 6.520 6.970 6.502 6.910 2,249,345 +0.46(+7.08%)
Jan 03, 2019 6.568 6.592 6.454 6.454 1,132,620 -0.13(-2.01%)
Jan 02, 2019 6.315 6.622 6.195 6.586 1,281,509 +0.26(+4.08%)
Dec 31, 2018 6.694 6.694 6.309 6.327 2,304,929 -0.19(-2.86%)
Dec 28, 2018 6.562 6.604 6.435 6.514 1,863,248 +0.01(+0.09%)
Dec 27, 2018 6.580 6.610 6.315 6.508 1,914,632 -0.22(-3.30%)
Dec 26, 2018 6.454 6.736 6.363 6.730 1,621,821 +0.28(+4.38%)
Dec 24, 2018 6.574 6.574 6.417 6.448 835,932 -0.14(-2.10%)
Dec 21, 2018 6.592 6.784 6.556 6.586 2,292,947 -0.01(-0.09%)
Dec 20, 2018 6.766 6.844 6.544 6.592 1,662,084 -0.21(-3.09%)
Dec 19, 2018 6.928 7.024 6.772 6.802 1,415,771 -0.12(-1.74%)
Dec 18, 2018 7.169 7.169 6.916 6.922 2,326,912 -0.25(-3.52%)
Dec 17, 2018 7.096 7.271 7.096 7.175 1,888,062 +0.05(+0.76%)
Dec 14, 2018 7.283 7.334 7.099 7.120 961,746 -0.20(-2.79%)
Dec 13, 2018 7.385 7.445 7.277 7.325 1,100,616 -0.05(-0.73%)
Dec 12, 2018 7.385 7.475 7.343 7.379 1,072,015 +0.08(+1.07%)
Dec 11, 2018 7.481 7.487 7.301 7.301 1,202,872 -0.03(-0.41%)
Dec 10, 2018 7.424 7.430 7.243 7.331 1,772,934 -0.12(-1.57%)
Dec 07, 2018 7.512 7.582 7.424 7.448 1,073,394 +0.01(+0.08%)
Dec 06, 2018 7.366 7.442 7.278 7.442 1,425,911 -0.02(-0.31%)
Dec 04, 2018 7.722 7.728 7.448 7.465 1,276,945 -0.26(-3.40%)
Dec 03, 2018 7.687 7.757 7.588 7.728 1,147,433 +0.15(+1.93%)
Nov 30, 2018 7.722 7.740 7.524 7.582 1,257,772 -0.19(-2.41%)
Nov 29, 2018 7.646 7.786 7.556 7.769 1,276,528 +0.12(+1.60%)
Nov 28, 2018 7.535 7.675 7.483 7.646 1,216,519 +0.11(+1.47%)
Nov 27, 2018 7.494 7.617 7.494 7.535 1,084,551 +0.03(+0.39%)
Nov 26, 2018 7.342 7.588 7.342 7.506 967,453 +0.22(+2.96%)
Nov 23, 2018 7.325 7.395 7.284 7.290 749,150 -0.22(-2.88%)
Nov 21, 2018 7.506 7.506 7.506 0 +0.40(+5.67%)
Nov 20, 2018 7.103 7.121 6.717 7.103 3,686,598 +0.05(+0.66%)
Nov 19, 2018 7.109 7.179 7.050 7.056 1,012,791 -0.08(-1.06%)
Nov 16, 2018 7.074 7.158 7.010 7.132 842,965 +0.07(+0.99%)
Nov 15, 2018 7.050 7.077 6.969 7.062 2,014,667 +0.00(+0.00%)
Nov 14, 2018 7.202 7.211 6.974 7.062 1,771,847 -0.06(-0.82%)
Nov 13, 2018 7.243 7.296 7.097 7.121 1,097,964 -0.12(-1.69%)
Nov 12, 2018 7.366 7.366 7.196 7.243 922,061 -0.08(-1.04%)
Nov 09, 2018 7.319 7.354 7.097 7.319 1,078,872 -0.05(-0.63%)
Nov 08, 2018 7.459 7.494 7.354 7.366 818,823 -0.14(-1.87%)
Nov 07, 2018 7.477 7.524 7.325 7.506 1,202,008 +0.06(+0.86%)
Nov 06, 2018 7.383 7.483 7.360 7.442 827,688 +0.06(+0.79%)
Nov 05, 2018 7.395 7.442 7.278 7.383 774,766 +0.04(+0.48%)
Nov 02, 2018 7.448 7.477 7.342 7.348 851,525 -0.06(-0.79%)
Nov 01, 2018 7.337 7.433 7.307 7.407 945,749 +0.11(+1.44%)
Oct 31, 2018 7.366 7.401 7.302 7.302 1,025,602 -0.01(-0.08%)
Oct 30, 2018 7.243 7.354 7.220 7.307 1,159,879 +0.04(+0.56%)
Oct 29, 2018 7.267 7.407 7.202 7.267 1,570,342 +0.13(+1.80%)
Oct 26, 2018 7.109 7.208 7.056 7.138 1,642,105 -0.04(-0.49%)
Oct 25, 2018 7.010 7.185 6.951 7.173 2,369,297 +0.22(+3.11%)
Oct 24, 2018 7.214 7.220 6.957 6.957 2,731,621 -0.22(-3.09%)
Oct 23, 2018 7.489 7.494 7.080 7.179 3,109,158 -0.39(-5.10%)
Oct 22, 2018 7.535 7.594 7.518 7.564 830,223 +0.05(+0.70%)
Oct 19, 2018 7.629 7.681 7.506 7.512 1,149,405 -0.12(-1.61%)
Oct 18, 2018 7.699 7.705 7.553 7.635 1,310,887 -0.06(-0.83%)
Oct 17, 2018 7.821 7.833 7.684 7.699 1,421,479 -0.12(-1.57%)
Oct 16, 2018 7.821 7.839 7.769 7.821 1,460,734 +0.01(+0.15%)
Oct 15, 2018 7.740 7.833 7.710 7.810 991,570 +0.11(+1.44%)
Oct 12, 2018 7.757 7.763 7.611 7.699 1,797,550 +0.02(+0.30%)
Oct 11, 2018 7.722 7.810 7.635 7.675 1,899,848 -0.09(-1.20%)
Oct 10, 2018 7.968 7.991 7.757 7.769 1,402,360 -0.22(-2.78%)
Oct 09, 2018 8.026 8.049 7.962 7.991 950,358 -0.03(-0.36%)
Oct 08, 2018 8.061 8.073 7.944 8.020 792,297 -0.06(-0.72%)
Oct 05, 2018 8.084 8.119 8.032 8.078 832,865 +0.01(+0.07%)
Oct 04, 2018 8.201 8.230 8.049 8.073 1,246,613 -0.12(-1.50%)
Oct 03, 2018 8.149 8.207 8.114 8.195 1,148,611 +0.09(+1.08%)
Oct 02, 2018 8.172 8.201 8.090 8.108 995,319 -0.05(-0.64%)
Oct 01, 2018 8.119 8.201 8.114 8.160 1,424,139 +0.04(+0.50%)
Sep 28, 2018 8.032 8.149 8.032 8.119 1,057,473 +0.09(+1.09%)
Sep 27, 2018 8.003 8.178 7.959 8.032 1,087,150 +0.09(+1.10%)
Sep 26, 2018 8.119 8.149 7.915 7.944 867,713 -0.18(-2.16%)
Sep 25, 2018 8.149 8.178 8.090 8.119 1,008,600 +0.03(+0.36%)
Sep 24, 2018 8.061 8.192 8.061 8.090 845,670 +0.03(+0.36%)
Sep 21, 2018 8.032 8.119 8.032 8.061 1,863,118 +0.00(+0.00%)
Sep 20, 2018 8.003 8.061 7.973 8.061 1,238,517 +0.06(+0.73%)
Sep 19, 2018 8.003 8.061 7.944 8.003 1,103,564 +0.03(+0.37%)
Sep 18, 2018 8.061 8.061 7.886 7.973 1,505,856 -0.06(-0.73%)
Sep 17, 2018 8.119 8.119 7.944 8.032 1,103,052 -0.03(-0.36%)
Sep 14, 2018 8.032 8.090 7.944 8.061 1,454,133 +0.03(+0.36%)
Sep 13, 2018 8.061 8.090 7.915 8.032 1,923,165 +0.00(+0.00%)
Sep 12, 2018 7.918 8.060 7.861 8.032 2,989,752 +0.11(+1.44%)
Sep 11, 2018 7.918 7.946 7.861 7.918 1,392,551 +0.00(+0.00%)
Sep 10, 2018 7.918 8.003 7.861 7.918 1,396,115 +0.03(+0.36%)
Sep 07, 2018 8.003 8.049 7.832 7.889 2,566,058 -0.14(-1.77%)
Sep 06, 2018 8.060 8.123 7.975 8.032 1,910,332 +0.00(+0.00%)
Sep 05, 2018 8.032 8.089 8.003 8.032 1,221,355 -0.03(-0.35%)
Sep 04, 2018 8.089 8.117 8.003 8.060 1,611,158 -0.03(-0.35%)
Aug 31, 2018 8.089 8.089 8.089 0 -0.03(-0.35%)
Aug 30, 2018 8.203 8.217 8.117 8.117 1,390,701 -0.09(-1.04%)
Aug 29, 2018 8.260 8.317 8.174 8.203 2,074,761 -0.06(-0.69%)
Aug 28, 2018 8.374 8.402 8.260 8.260 1,307,633 -0.11(-1.36%)
Aug 27, 2018 8.374 8.431 8.317 8.374 1,612,052 +0.00(+0.00%)
Aug 24, 2018 8.374 8.402 8.231 8.374 1,879,295 +0.00(+0.00%)
Aug 23, 2018 8.288 8.402 8.260 8.374 1,269,487 +0.03(+0.34%)
Aug 22, 2018 8.345 8.431 8.260 8.345 1,964,029 -0.06(-0.68%)
Aug 21, 2018 8.374 8.459 8.288 8.402 1,926,122 +0.06(+0.68%)
Aug 20, 2018 8.374 8.402 8.274 8.345 825,153 +0.00(+0.00%)
Aug 17, 2018 8.317 8.374 8.288 8.345 712,745 +0.00(+0.00%)
Aug 16, 2018 8.431 8.445 8.317 8.345 640,705 +0.03(+0.34%)
Aug 15, 2018 8.374 8.388 8.208 8.317 1,657,325 -0.09(-1.02%)
Aug 14, 2018 8.431 8.459 8.317 8.402 795,608 +0.03(+0.34%)
Aug 13, 2018 8.402 8.431 8.345 8.374 808,181 -0.03(-0.34%)
Aug 10, 2018 8.431 8.487 8.402 8.402 498,043 -0.06(-0.67%)
Aug 09, 2018 8.487 8.488 8.431 8.459 374,624 +0.00(+0.00%)
Aug 08, 2018 8.516 8.516 8.388 8.459 857,904 -0.09(-1.00%)
Aug 07, 2018 8.544 8.601 8.516 8.544 1,807,077 +0.06(+0.67%)
Aug 06, 2018 8.402 8.487 8.402 8.487 1,064,630 +0.06(+0.68%)
Aug 03, 2018 8.516 8.530 8.402 8.431 1,267,492 -0.06(-0.67%)
Aug 02, 2018 8.345 8.587 8.317 8.487 1,616,278 +0.11(+1.36%)
Aug 01, 2018 8.260 8.388 8.260 8.374 1,058,226 +0.09(+1.03%)
Jul 31, 2018 8.203 8.431 8.174 8.288 3,641,011 +0.11(+1.39%)
Jul 30, 2018 8.174 8.203 8.146 8.174 681,646 +0.03(+0.35%)
Jul 27, 2018 8.231 8.260 8.117 8.146 734,689 -0.09(-1.04%)
Jul 26, 2018 8.203 8.260 8.203 8.231 799,412 +0.06(+0.70%)
Jul 25, 2018 8.231 8.231 8.146 8.174 1,060,684 -0.06(-0.69%)
Jul 24, 2018 8.231 8.260 8.117 8.231 1,247,806 +0.06(+0.70%)
Jul 23, 2018 8.203 8.231 8.146 8.174 586,861 +0.00(+0.00%)
Jul 20, 2018 8.317 8.317 8.174 8.174 735,841 -0.11(-1.37%)
Jul 19, 2018 8.174 8.317 8.174 8.288 628,592 +0.09(+1.04%)
Jul 18, 2018 8.203 8.231 8.117 8.203 824,275 +0.00(+0.00%)
Jul 17, 2018 8.260 8.260 8.174 8.203 1,244,944 -0.06(-0.69%)
Jul 16, 2018 8.317 8.374 8.231 8.260 1,351,157 -0.09(-1.02%)
Jul 13, 2018 8.374 8.416 8.317 8.345 1,004,117 -0.03(-0.34%)
Jul 12, 2018 8.459 8.487 8.331 8.374 1,013,534 -0.06(-0.68%)
Jul 11, 2018 8.459 8.487 8.388 8.431 1,967,954 -0.06(-0.67%)
Jul 10, 2018 8.374 8.516 8.374 8.487 2,704,512 +0.11(+1.36%)
Jul 09, 2018 8.345 8.402 8.288 8.374 1,476,104 +0.03(+0.34%)
Jul 06, 2018 8.374 8.402 8.288 8.345 1,378,059 -0.03(-0.34%)
Jul 05, 2018 8.402 8.516 8.345 8.374 1,410,693 +0.00(+0.00%)
Jul 03, 2018 8.374 8.374 8.374 0 +0.00(+0.00%)
Jul 02, 2018 8.431 8.487 8.317 8.374 1,693,879 -0.14(-1.67%)
Jun 29, 2018 8.573 8.630 8.487 8.516 1,179,370 -0.03(-0.33%)
Jun 28, 2018 8.487 8.544 8.431 8.544 836,080 +0.03(+0.33%)
Jun 27, 2018 8.573 8.601 8.516 8.516 814,590 +0.03(+0.34%)
Jun 26, 2018 8.544 8.573 8.459 8.487 853,296 +0.00(+0.00%)
Jun 25, 2018 8.573 8.601 8.445 8.487 1,457,887 -0.09(-1.00%)
Jun 22, 2018 8.573 8.601 8.516 8.573 5,205,774 +0.09(+1.01%)
Jun 21, 2018 8.601 8.630 8.459 8.487 1,219,184 -0.11(-1.32%)
Jun 20, 2018 8.516 8.630 8.516 8.601 1,488,101 +0.09(+1.00%)
Jun 19, 2018 8.459 8.573 8.459 8.516 1,122,482 +0.00(+0.00%)
Jun 18, 2018 8.402 8.573 8.402 8.516 1,639,114 +0.09(+1.01%)
Jun 15, 2018 8.544 8.402 8.431 1,344,655 -0.11(-1.33%)
Jun 14, 2018 8.516 8.573 8.431 8.544 1,764,084 +0.14(+1.69%)
Jun 13, 2018 8.485 8.513 8.374 8.402 1,844,842 -0.08(-0.98%)
Jun 12, 2018 8.541 8.583 8.458 8.485 2,338,567 -0.08(-0.97%)
Jun 11, 2018 8.485 8.611 8.458 8.569 2,501,631 +0.08(+0.98%)
Jun 08, 2018 8.680 8.680 8.485 8.485 2,944,302 -0.17(-1.93%)
Jun 07, 2018 8.625 8.708 8.569 8.652 2,399,433 +0.06(+0.65%)
Jun 06, 2018 8.597 2,800,054 -0.03(-0.32%)
Jun 05, 2018 8.541 8.680 8.541 8.625 2,785,488 +0.08(+0.98%)
Jun 04, 2018 8.374 8.597 8.346 8.541 3,929,388 +0.19(+2.33%)
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.