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 (%)
Aug 31, 2017 6.854 7.193 6.854 7.045 817,413 +0.26(+3.82%)
Aug 30, 2017 7.057 7.057 6.755 6.786 685,696 -0.27(-3.85%)
Aug 29, 2017 7.230 7.230 6.798 7.057 776,546 -0.12(-1.64%)
Aug 28, 2017 7.440 7.564 7.088 7.175 740,209 -0.30(-3.97%)
Aug 25, 2017 7.033 7.551 7.008 7.471 1,354,819 +0.46(+6.61%)
Aug 24, 2017 6.952 7.110 6.823 7.008 700,838 +0.06(+0.80%)
Aug 23, 2017 6.878 7.025 6.755 6.952 735,531 +0.01(+0.18%)
Aug 22, 2017 6.767 6.977 6.712 6.940 1,440,862 +0.19(+2.84%)
Aug 21, 2017 6.749 6.928 6.625 6.749 641,591 +0.00(+0.00%)
Aug 18, 2017 6.755 6.841 6.594 6.749 860,629 +0.02(+0.28%)
Aug 17, 2017 6.934 7.076 6.502 6.730 1,575,299 -0.35(-4.89%)
Aug 16, 2017 6.545 7.175 6.545 7.076 2,622,388 +0.74(+11.70%)
Aug 15, 2017 6.576 6.718 6.248 6.335 946,500 -0.23(-3.48%)
Aug 14, 2017 6.508 6.687 6.446 6.563 1,368,748 +0.20(+3.10%)
Aug 11, 2017 6.236 6.514 6.181 6.366 751,204 +0.02(+0.39%)
Aug 10, 2017 6.088 6.366 6.069 6.341 1,688,131 +0.17(+2.70%)
Aug 09, 2017 6.236 6.316 5.989 6.174 1,122,520 +0.02(+0.30%)
Aug 08, 2017 6.211 6.211 6.076 6.156 622,093 -0.05(-0.80%)
Aug 07, 2017 6.082 6.304 6.082 6.205 1,157,589 +0.13(+2.13%)
Aug 04, 2017 6.156 6.347 6.051 6.076 2,777,293 -0.08(-1.30%)
Aug 03, 2017 6.335 6.502 6.033 6.156 5,830,717 -0.22(-3.39%)
Aug 02, 2017 6.353 6.532 6.242 6.372 723,459 -0.06(-0.96%)
Aug 01, 2017 6.224 6.576 6.224 6.434 768,061 +0.23(+3.78%)
Jul 31, 2017 5.915 6.267 5.915 6.199 650,196 +0.29(+4.91%)
Jul 28, 2017 5.866 6.076 5.779 5.909 415,046 -0.03(-0.52%)
Jul 27, 2017 6.076 6.131 5.779 5.940 433,711 -0.17(-2.73%)
Jul 26, 2017 6.224 6.329 6.008 6.106 249,879 -0.15(-2.47%)
Jul 25, 2017 6.032 6.372 6.032 6.261 498,303 +0.33(+5.52%)
Jul 24, 2017 5.958 6.063 5.927 5.934 170,611 -0.06(-1.03%)
Jul 21, 2017 5.687 6.039 5.664 5.995 539,022 -0.04(-0.72%)
Jul 20, 2017 6.298 6.360 5.921 6.039 611,104 -0.15(-2.40%)
Jul 19, 2017 6.162 6.372 6.069 6.187 555,169 +0.01(+0.20%)
Jul 18, 2017 6.353 6.483 6.119 6.174 644,743 -0.15(-2.44%)
Jul 17, 2017 6.230 6.532 6.199 6.329 588,494 +0.07(+1.18%)
Jul 14, 2017 6.360 6.440 5.920 6.255 945,099 -0.09(-1.36%)
Jul 13, 2017 6.304 6.650 6.088 6.341 976,762 +0.20(+3.22%)
Jul 12, 2017 6.039 6.218 5.878 6.143 975,692 +0.36(+6.19%)
Jul 11, 2017 5.650 6.131 5.625 5.785 1,430,542 +0.17(+2.97%)
Jul 10, 2017 5.600 5.835 5.585 5.619 368,591 -0.05(-0.87%)
Jul 07, 2017 5.606 5.711 5.569 5.668 289,500 +0.02(+0.44%)
Jul 06, 2017 5.674 5.761 5.551 5.643 477,888 -0.15(-2.56%)
Jul 05, 2017 5.816 5.890 5.470 5.792 578,292 -0.10(-1.78%)
Jul 03, 2017 6.014 6.063 5.755 5.897 450,807 -0.17(-2.85%)
Jun 30, 2017 6.082 5.853 6.069 621,351 +0.15(+2.61%)
Jun 29, 2017 5.872 6.001 5.680 5.915 603,854 +0.09(+1.59%)
Jun 28, 2017 5.773 6.020 5.653 5.822 689,384 +0.10(+1.84%)
Jun 27, 2017 5.612 6.174 5.612 5.717 1,026,897 +0.15(+2.66%)
Jun 26, 2017 5.730 5.866 5.261 5.569 848,114 -0.12(-2.17%)
Jun 23, 2017 5.433 5.724 5.328 5.693 454,258 +0.28(+5.13%)
Jun 22, 2017 5.335 5.458 5.238 5.415 400,510 +0.10(+1.86%)
Jun 21, 2017 5.267 5.514 5.069 5.316 603,634 +0.03(+0.58%)
Jun 20, 2017 5.267 5.298 5.094 5.285 288,787 -0.05(-0.93%)
Jun 19, 2017 5.057 5.366 4.964 5.335 867,520 +0.28(+5.49%)
Jun 16, 2017 4.896 5.088 4.884 5.057 372,623 +0.17(+3.54%)
Jun 15, 2017 5.069 5.199 4.859 4.884 656,325 -0.28(-5.50%)
Jun 14, 2017 5.557 5.705 5.125 5.168 967,059 -0.41(-7.31%)
Jun 13, 2017 5.508 5.711 5.378 5.575 453,044 +0.11(+2.03%)
Jun 12, 2017 5.557 5.724 5.409 5.464 496,719 -0.05(-0.90%)
Jun 09, 2017 5.470 5.724 5.421 5.514 1,117,990 +0.16(+3.00%)
Jun 08, 2017 4.835 5.421 4.816 5.353 550,411 +0.51(+10.45%)
Jun 07, 2017 4.946 5.149 4.816 4.847 381,529 -0.10(-2.00%)
Jun 06, 2017 4.742 5.014 4.699 4.946 451,421 +0.20(+4.30%)
Jun 05, 2017 4.822 4.933 4.723 4.742 539,048 -0.15(-3.15%)
Jun 02, 2017 5.180 5.203 4.773 4.896 921,121 -0.25(-4.92%)
Jun 01, 2017 4.946 5.199 4.767 5.149 640,028 +0.25(+5.04%)
May 31, 2017 4.878 5.020 4.742 4.902 787,362 -0.04(-0.75%)
May 30, 2017 5.088 5.088 4.909 4.939 674,090 -0.14(-2.79%)
May 26, 2017 5.063 5.619 5.009 5.082 1,970,760 +0.26(+5.45%)
May 25, 2017 5.063 5.230 4.779 4.819 1,587,747 -0.27(-5.28%)
May 24, 2017 5.403 5.650 4.865 5.088 1,383,370 -0.33(-6.15%)
May 23, 2017 5.366 5.477 5.156 5.421 577,218 +0.08(+1.50%)
May 22, 2017 5.501 5.563 5.217 5.341 720,603 -0.15(-2.81%)
May 19, 2017 5.001 5.514 5.001 5.495 1,257,682 +0.52(+10.42%)
May 18, 2017 4.946 5.193 4.909 4.977 944,183 -0.01(-0.12%)
May 17, 2017 4.865 5.051 4.674 4.983 1,660,038 +0.01(+0.25%)
May 16, 2017 5.001 5.057 4.773 4.970 1,004,339 -0.02(-0.49%)
May 15, 2017 5.106 5.149 4.868 4.995 1,000,642 -0.07(-1.46%)
May 12, 2017 5.082 5.199 4.995 5.069 563,486 -0.01(-0.24%)
May 11, 2017 5.261 5.285 4.995 5.082 724,986 -0.20(-3.86%)
May 10, 2017 5.261 5.359 5.174 5.285 1,065,492 +0.02(+0.47%)
May 09, 2017 5.267 5.409 5.149 5.261 679,851 +0.03(+0.59%)
May 08, 2017 5.279 5.483 5.082 5.230 948,724 +0.02(+0.36%)
May 05, 2017 5.125 5.341 5.032 5.211 1,293,872 +0.20(+4.07%)
May 04, 2017 5.433 5.464 4.946 5.007 1,476,033 -0.46(-8.36%)
May 03, 2017 5.884 5.903 5.310 5.464 1,528,330 -0.44(-7.43%)
May 02, 2017 5.884 5.983 5.563 5.903 1,284,001 -0.07(-1.14%)
May 01, 2017 5.847 6.100 5.804 5.971 494,369 +0.13(+2.22%)
Apr 28, 2017 6.174 6.199 5.829 5.841 1,081,834 -0.34(-5.49%)
Apr 27, 2017 6.292 6.360 6.174 6.181 1,353,226 +0.02(+0.40%)
Apr 26, 2017 5.835 6.409 5.724 6.156 1,458,420 +0.34(+5.84%)
Apr 25, 2017 6.008 6.174 5.792 5.816 2,067,594 -0.23(-3.88%)
Apr 24, 2017 5.958 6.162 5.724 6.051 1,205,696 +0.25(+4.37%)
Apr 21, 2017 5.977 6.202 5.785 5.798 1,229,151 -0.13(-2.19%)
Apr 20, 2017 6.409 6.409 5.810 5.927 1,851,999 -0.21(-3.42%)
Apr 19, 2017 6.631 6.786 6.131 6.137 1,598,639 -0.49(-7.45%)
Apr 18, 2017 7.101 7.101 6.514 6.631 1,418,029 -0.59(-8.21%)
Apr 17, 2017 7.459 7.546 7.131 7.224 808,609 -0.19(-2.50%)
Apr 13, 2017 7.434 7.718 7.304 7.409 955,275 -0.09(-1.23%)
Apr 12, 2017 7.798 7.909 7.329 7.502 1,571,063 -0.36(-4.63%)
Apr 11, 2017 8.181 8.274 7.612 7.866 1,088,251 -0.14(-1.77%)
Apr 10, 2017 7.953 8.274 7.811 8.008 1,170,723 +0.16(+2.05%)
Apr 07, 2017 7.829 7.953 7.451 7.848 1,653,250 +0.36(+4.78%)
Apr 06, 2017 7.144 7.823 7.144 7.489 1,623,286 +0.53(+7.63%)
Apr 05, 2017 7.267 7.409 6.878 6.959 537,640 -0.28(-3.84%)
Apr 04, 2017 7.088 7.267 6.959 7.236 437,057 +0.09(+1.21%)
Apr 03, 2017 7.347 7.347 6.971 7.150 658,908 -0.19(-2.53%)
Mar 31, 2017 7.409 7.459 7.175 7.335 517,674 -0.07(-1.00%)
Mar 30, 2017 7.236 7.460 7.162 7.409 1,026,308 +0.20(+2.83%)
Mar 29, 2017 7.292 7.471 7.101 7.205 1,176,655 -0.02(-0.34%)
Mar 28, 2017 6.884 7.564 6.761 7.230 2,869,262 +0.98(+15.71%)
Mar 27, 2017 6.100 6.285 5.810 6.248 589,583 +0.03(+0.50%)
Mar 24, 2017 6.131 6.421 6.131 6.218 722,864 +0.14(+2.23%)
Mar 23, 2017 5.829 6.106 5.779 6.082 811,899 +0.25(+4.34%)
Mar 22, 2017 5.964 6.187 5.748 5.829 690,699 -0.21(-3.48%)
Mar 21, 2017 7.101 7.101 6.032 6.039 1,530,075 -0.99(-14.06%)
Mar 20, 2017 7.101 7.162 6.804 7.026 739,323 -0.09(-1.30%)
Mar 17, 2017 6.854 7.125 6.681 7.119 959,130 +0.28(+4.06%)
Mar 16, 2017 6.261 7.014 6.261 6.841 1,512,876 +0.61(+9.70%)
Mar 15, 2017 6.168 6.298 6.001 6.236 465,958 +0.15(+2.43%)
Mar 14, 2017 6.026 6.224 5.730 6.088 523,953 -0.01(-0.20%)
Mar 13, 2017 5.989 6.199 5.841 6.100 1,081,526 +0.04(+0.71%)
Mar 10, 2017 5.569 6.131 5.569 6.057 957,559 +0.50(+9.00%)
Mar 09, 2017 5.767 5.810 5.446 5.557 742,343 -0.24(-4.15%)
Mar 08, 2017 6.063 6.143 5.631 5.798 1,051,266 -0.25(-4.09%)
Mar 07, 2017 6.403 6.446 5.971 6.045 645,872 -0.28(-4.39%)
Mar 06, 2017 6.730 6.810 6.248 6.323 1,065,943 -0.29(-4.39%)
Mar 03, 2017 6.378 6.724 6.298 6.613 823,080 +0.23(+3.68%)
Mar 02, 2017 6.143 6.878 6.057 6.378 1,696,816 +0.24(+3.92%)
Mar 01, 2017 5.878 6.143 5.835 6.137 1,536,133 +0.35(+6.08%)
Feb 28, 2017 5.631 5.927 5.621 5.785 461,305 +0.10(+1.85%)
Feb 27, 2017 5.798 5.835 5.372 5.680 863,682 -0.19(-3.26%)
Feb 24, 2017 5.761 5.958 5.742 5.872 816,953 +0.11(+1.93%)
Feb 23, 2017 6.051 6.051 5.742 5.761 1,447,536 -0.16(-2.71%)
Feb 22, 2017 5.792 6.051 5.755 5.921 1,859,375 +0.18(+3.12%)
Feb 21, 2017 5.520 6.061 5.464 5.742 2,447,584 +0.64(+12.59%)
Feb 17, 2017 5.100 5.100 5.100 0 +0.08(+1.60%)
Feb 16, 2017 5.316 5.366 5.001 5.020 485,188 -0.28(-5.24%)
Feb 15, 2017 5.403 5.545 5.254 5.298 413,121 -0.15(-2.83%)
Feb 14, 2017 5.242 5.483 5.242 5.452 349,755 +0.17(+3.27%)
Feb 13, 2017 5.267 5.372 5.217 5.279 387,962 +0.01(+0.23%)
Feb 10, 2017 5.211 5.384 5.162 5.267 440,108 +0.04(+0.71%)
Feb 09, 2017 5.075 5.384 4.816 5.230 1,061,855 -0.06(-1.05%)
Feb 08, 2017 5.458 5.458 5.162 5.285 898,110 -0.14(-2.56%)
Feb 07, 2017 5.588 5.761 5.396 5.424 554,223 -0.12(-2.17%)
Feb 06, 2017 5.600 5.711 5.310 5.545 1,045,114 -0.08(-1.43%)
Feb 03, 2017 5.341 5.637 5.326 5.625 620,557 +0.35(+6.55%)
Feb 02, 2017 5.421 5.440 5.199 5.279 618,562 -0.19(-3.39%)
Feb 01, 2017 5.372 5.483 5.353 5.464 505,712 +0.10(+1.84%)
Jan 31, 2017 5.156 5.427 5.007 5.366 815,154 +0.11(+2.12%)
Jan 30, 2017 5.495 5.495 5.106 5.254 706,616 -0.30(-5.34%)
Jan 27, 2017 5.606 5.773 5.538 5.551 821,148 -0.03(-0.55%)
Jan 26, 2017 5.378 5.631 5.356 5.582 1,074,891 +0.17(+3.20%)
Jan 25, 2017 5.594 5.631 5.236 5.409 1,202,651 -0.15(-2.67%)
Jan 24, 2017 5.650 5.693 5.347 5.557 1,233,808 -0.14(-2.39%)
Jan 23, 2017 5.186 5.822 5.131 5.693 1,847,746 +0.10(+1.77%)
Jan 20, 2017 5.156 5.866 5.156 5.594 2,440,743 +0.48(+9.42%)
Jan 19, 2017 5.224 5.279 4.964 5.112 1,677,596 -0.13(-2.47%)
Jan 18, 2017 4.513 5.495 4.513 5.242 2,752,108 +0.72(+15.83%)
Jan 17, 2017 4.452 4.603 4.328 4.526 811,520 +0.06(+1.24%)
Jan 13, 2017 4.470 4.470 4.470 0 +0.33(+7.90%)
Jan 12, 2017 4.205 4.320 4.032 4.143 371,191 -0.03(-0.74%)
Jan 11, 2017 3.797 4.217 3.760 4.174 592,891 +0.31(+8.16%)
Jan 10, 2017 3.735 3.989 3.689 3.859 600,507 +0.12(+3.14%)
Jan 09, 2017 3.723 3.773 3.575 3.742 393,561 -0.03(-0.82%)
Jan 06, 2017 3.797 3.807 3.612 3.773 397,843 -0.05(-1.29%)
Jan 05, 2017 3.612 4.223 3.606 3.822 1,756,532 +0.19(+5.27%)
Jan 04, 2017 3.569 3.643 3.507 3.631 478,275 +0.12(+3.52%)
Jan 03, 2017 3.235 3.519 3.217 3.507 784,296 +0.35(+11.15%)
Dec 30, 2016 3.155 3.155 3.155 0 +0.01(+0.39%)
Dec 29, 2016 3.254 3.291 3.100 3.143 177,125 -0.12(-3.78%)
Dec 28, 2016 3.204 3.285 3.149 3.266 360,488 +0.04(+1.34%)
Dec 27, 2016 3.155 3.285 3.124 3.223 210,039 +0.06(+1.75%)
Dec 23, 2016 3.167 3.167 3.167 0 +0.13(+4.27%)
Dec 22, 2016 2.976 3.112 2.933 3.038 210,160 +0.09(+2.93%)
Dec 21, 2016 2.976 3.013 2.896 2.951 626,441 -0.02(-0.62%)
Dec 20, 2016 3.124 3.143 2.859 2.970 1,028,891 -0.15(-4.75%)
Dec 19, 2016 3.285 3.340 3.106 3.118 582,168 -0.17(-5.08%)
Dec 16, 2016 3.587 3.624 3.235 3.285 728,324 -0.25(-6.99%)
Dec 15, 2016 3.316 3.766 3.285 3.532 1,756,911 +0.23(+7.12%)
Dec 14, 2016 3.242 3.390 3.242 3.297 668,922 -0.01(-0.37%)
Dec 13, 2016 3.347 3.451 3.279 3.309 429,862 -0.07(-2.01%)
Dec 12, 2016 3.396 3.464 3.229 3.377 450,990 -0.03(-0.91%)
Dec 09, 2016 3.328 3.458 3.297 3.408 597,734 +0.07(+2.03%)
Dec 08, 2016 3.347 3.353 3.192 3.340 599,575 -0.01(-0.37%)
Dec 07, 2016 3.377 3.421 3.334 3.353 451,871 -0.04(-1.27%)
Dec 06, 2016 3.303 3.421 3.235 3.396 451,495 +0.12(+3.58%)
Dec 05, 2016 3.211 3.322 3.186 3.279 576,014 +0.13(+4.12%)
Dec 02, 2016 3.056 3.235 3.017 3.149 450,064 +0.07(+2.41%)
Dec 01, 2016 3.211 3.396 3.025 3.075 858,452 -0.12(-3.68%)
Nov 30, 2016 3.359 3.445 3.161 3.192 465,662 -0.13(-3.90%)
Nov 29, 2016 3.297 3.421 3.260 3.322 363,928 -0.01(-0.37%)
Nov 28, 2016 3.143 3.482 3.143 3.334 572,679 +0.18(+5.68%)
Nov 25, 2016 3.248 3.309 3.137 3.155 248,618 -0.12(-3.58%)
Nov 23, 2016 3.272 3.272 3.272 0 -0.09(-2.75%)
Nov 22, 2016 3.390 3.550 3.242 3.365 1,950,790 +0.02(+0.74%)
Nov 21, 2016 3.396 3.404 3.272 3.340 643,475 +0.01(+0.19%)
Nov 18, 2016 3.365 3.476 3.180 3.334 586,300 +0.02(+0.75%)
Nov 17, 2016 3.643 3.643 3.161 3.309 1,383,962 -0.16(-4.63%)
Nov 16, 2016 3.556 3.663 3.279 3.470 4,909,399 +0.20(+6.04%)
Nov 15, 2016 3.334 3.458 3.223 3.272 2,197,256 +0.10(+3.11%)
Nov 14, 2016 3.285 3.328 3.109 3.174 2,976,091 -0.06(-1.72%)
Nov 11, 2016 3.365 3.365 3.019 3.229 697,577 +0.05(+1.55%)
Nov 10, 2016 2.877 3.198 2.871 3.180 744,711 +0.31(+10.75%)
Nov 09, 2016 2.748 2.927 2.674 2.871 162,988 +0.12(+4.49%)
Nov 08, 2016 2.655 2.772 2.599 2.748 115,406 +0.10(+3.97%)
Nov 07, 2016 2.593 2.653 2.531 2.643 183,392 +0.12(+4.90%)
Nov 04, 2016 2.507 2.636 2.501 2.519 122,098 -0.01(-0.49%)
Nov 03, 2016 2.593 2.624 2.494 2.531 260,240 -0.05(-1.91%)
Nov 02, 2016 2.692 2.704 2.556 2.581 149,027 -0.11(-4.13%)
Nov 01, 2016 2.846 2.859 2.692 2.692 214,256 -0.12(-4.39%)
Oct 31, 2016 2.772 2.846 2.748 2.816 103,134 +0.03(+1.11%)
Oct 28, 2016 2.729 2.828 2.729 2.785 104,345 +0.04(+1.35%)
Oct 27, 2016 2.785 2.785 2.729 2.748 65,030 -0.01(-0.45%)
Oct 26, 2016 2.791 2.865 2.748 2.760 145,712 -0.04(-1.32%)
Oct 25, 2016 2.778 2.853 2.754 2.797 243,076 -0.01(-0.44%)
Oct 24, 2016 2.853 2.853 2.778 2.809 335,754 -0.04(-1.52%)
Oct 21, 2016 2.846 2.927 2.840 2.853 47,768 -0.02(-0.65%)
Oct 20, 2016 2.933 2.976 2.828 2.871 407,227 -0.10(-3.53%)
Oct 19, 2016 2.920 2.988 2.890 2.976 191,522 +0.09(+2.99%)
Oct 18, 2016 2.908 2.927 2.828 2.890 191,342 +0.07(+2.63%)
Oct 17, 2016 2.902 2.908 2.778 2.816 152,425 -0.10(-3.39%)
Oct 14, 2016 2.933 3.013 2.853 2.914 193,151 +0.01(+0.21%)
Oct 13, 2016 2.908 2.920 2.834 2.908 228,063 +0.00(+0.00%)
Oct 12, 2016 2.871 2.988 2.831 2.908 148,149 +0.03(+1.07%)
Oct 11, 2016 2.828 2.890 2.809 2.877 219,339 +0.07(+2.42%)
Oct 10, 2016 3.093 3.112 2.785 2.809 648,776 -0.14(-4.61%)
Oct 07, 2016 3.081 3.118 2.927 2.945 189,715 -0.14(-4.41%)
Oct 06, 2016 3.007 3.106 2.982 3.081 411,148 +0.08(+2.68%)
Oct 05, 2016 2.859 3.118 2.846 3.001 457,065 +0.17(+6.11%)
Oct 04, 2016 2.871 2.908 2.803 2.828 271,856 -0.02(-0.87%)
Oct 03, 2016 2.816 2.920 2.748 2.853 139,256 +0.05(+1.76%)
Sep 30, 2016 2.834 2.871 2.748 2.803 201,826 +0.00(+0.00%)
Sep 29, 2016 2.970 3.001 2.803 2.803 236,860 -0.15(-5.02%)
Sep 28, 2016 2.883 2.951 2.726 2.951 363,174 +0.09(+3.24%)
Sep 27, 2016 3.093 3.365 2.853 2.859 494,199 -0.12(-4.14%)
Sep 26, 2016 3.087 3.093 2.902 2.982 355,688 -0.15(-4.73%)
Sep 23, 2016 3.056 3.211 3.044 3.130 369,464 +0.02(+0.79%)
Sep 22, 2016 3.149 3.155 3.080 3.106 409,224 +0.03(+1.00%)
Sep 21, 2016 3.062 3.186 3.050 3.075 269,972 +0.07(+2.47%)
Sep 20, 2016 2.964 3.229 2.964 3.001 360,109 +0.01(+0.21%)
Sep 19, 2016 2.809 3.050 2.809 2.995 648,904 +0.25(+8.99%)
Sep 16, 2016 2.834 2.988 2.741 2.748 815,782 +0.04(+1.37%)
Sep 15, 2016 2.828 2.828 2.655 2.711 1,427,821 -0.17(-6.00%)
Sep 14, 2016 2.803 2.920 2.797 2.883 150,078 +0.00(+0.00%)
Sep 13, 2016 2.988 3.032 2.853 2.883 140,051 -0.17(-5.47%)
Sep 12, 2016 3.211 3.242 3.026 3.050 259,863 -0.22(-6.79%)
Sep 09, 2016 3.353 3.401 3.186 3.272 307,267 -0.15(-4.33%)
Sep 08, 2016 2.933 3.421 2.933 3.421 694,397 +0.57(+19.91%)
Sep 07, 2016 2.704 2.896 2.704 2.853 401,212 +0.18(+6.70%)
Sep 06, 2016 2.618 2.711 2.556 2.674 214,758 +0.14(+5.35%)
Sep 02, 2016 2.538 2.538 2.538 2.538 87,458 +0.01(+0.24%)
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.