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

Star Bulk Carriers (NQ: SBLK )

23.54 -0.14 (-0.59%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2020 4.311 4.336 4.221 4.281 433,419 -0.04(-0.98%)
Aug 28, 2020 4.082 4.371 4.082 4.323 752,948 +0.25(+6.14%)
Aug 27, 2020 4.070 4.148 4.043 4.073 375,873 -0.05(-1.10%)
Aug 26, 2020 4.221 4.245 4.094 4.118 439,692 -0.11(-2.71%)
Aug 25, 2020 4.305 4.402 4.215 4.233 736,468 +0.02(+0.43%)
Aug 24, 2020 4.136 4.251 4.136 4.215 506,751 +0.13(+3.10%)
Aug 21, 2020 4.185 4.191 4.058 4.088 434,852 -0.11(-2.73%)
Aug 20, 2020 4.233 4.233 3.986 4.203 1,057,484 -0.04(-0.85%)
Aug 19, 2020 4.317 4.396 4.185 4.239 645,530 -0.12(-2.77%)
Aug 18, 2020 4.426 4.450 4.251 4.359 504,079 -0.07(-1.50%)
Aug 17, 2020 4.438 4.492 4.353 4.426 638,702 +0.01(+0.14%)
Aug 14, 2020 4.311 4.492 4.269 4.420 521,756 +0.08(+1.81%)
Aug 13, 2020 4.450 4.583 4.281 4.341 794,286 -0.14(-3.23%)
Aug 12, 2020 4.468 4.486 4.329 4.486 523,903 +0.05(+1.22%)
Aug 11, 2020 4.251 4.492 4.154 4.432 1,194,483 +0.26(+6.21%)
Aug 10, 2020 4.160 4.200 4.130 4.173 718,896 +0.01(+0.14%)
Aug 07, 2020 4.185 4.191 4.082 4.166 517,776 -0.06(-1.43%)
Aug 06, 2020 4.371 4.402 4.064 4.227 1,201,744 -0.10(-2.37%)
Aug 05, 2020 4.281 4.390 4.251 4.329 635,042 +0.12(+2.87%)
Aug 04, 2020 4.166 4.281 4.118 4.209 689,443 +0.07(+1.75%)
Aug 03, 2020 4.227 4.251 4.088 4.136 581,997 -0.07(-1.58%)
Jul 31, 2020 4.221 4.287 4.112 4.203 676,492 -0.05(-1.13%)
Jul 30, 2020 4.281 4.298 4.115 4.251 615,451 -0.10(-2.22%)
Jul 29, 2020 4.088 4.390 4.040 4.347 1,793,528 +0.47(+12.13%)
Jul 28, 2020 3.883 3.925 3.823 3.877 498,654 +0.00(+0.00%)
Jul 27, 2020 3.732 3.895 3.648 3.877 582,301 +0.13(+3.38%)
Jul 24, 2020 3.636 3.769 3.618 3.750 612,641 +0.08(+2.13%)
Jul 23, 2020 3.582 3.684 3.539 3.672 481,328 +0.08(+2.18%)
Jul 22, 2020 3.756 3.756 3.539 3.594 869,355 -0.19(-4.94%)
Jul 21, 2020 3.805 3.862 3.618 3.781 896,843 -0.04(-1.03%)
Jul 20, 2020 3.829 3.835 3.685 3.820 568,877 -0.05(-1.32%)
Jul 17, 2020 3.877 3.932 3.787 3.871 521,259 +0.02(+0.47%)
Jul 16, 2020 3.841 3.931 3.775 3.853 467,846 +0.01(+0.16%)
Jul 15, 2020 3.823 3.889 3.726 3.847 874,332 +0.08(+2.08%)
Jul 14, 2020 3.799 3.799 3.557 3.769 823,090 -0.01(-0.32%)
Jul 13, 2020 3.865 3.931 3.732 3.781 636,286 -0.04(-1.10%)
Jul 10, 2020 3.787 3.871 3.594 3.823 1,157,948 +0.03(+0.79%)
Jul 09, 2020 4.022 4.064 3.781 3.793 707,896 -0.24(-5.98%)
Jul 08, 2020 4.016 4.154 3.986 4.034 585,328 -0.01(-0.30%)
Jul 07, 2020 4.130 4.130 3.901 4.046 1,093,812 -0.20(-4.69%)
Jul 06, 2020 4.173 4.251 4.088 4.245 1,552,530 +0.32(+8.14%)
Jul 02, 2020 4.016 4.076 3.883 3.925 934,054 +0.01(+0.23%)
Jul 01, 2020 3.980 4.070 3.877 3.916 666,024 -0.06(-1.59%)
Jun 30, 2020 3.961 4.028 3.805 3.980 1,134,715 +0.00(+0.00%)
Jun 29, 2020 3.949 4.100 3.907 3.980 676,428 +0.07(+1.85%)
Jun 26, 2020 4.148 4.148 3.847 3.907 807,844 -0.20(-4.85%)
Jun 25, 2020 4.124 4.233 4.010 4.106 562,688 -0.04(-0.87%)
Jun 24, 2020 4.293 4.335 4.100 4.142 873,758 -0.17(-3.92%)
Jun 23, 2020 4.438 4.492 4.269 4.311 1,161,577 +0.00(+0.00%)
Jun 22, 2020 4.378 4.480 4.224 4.311 1,133,897 -0.10(-2.26%)
Jun 19, 2020 4.721 4.745 4.395 4.411 1,651,014 -0.28(-5.98%)
Jun 18, 2020 4.341 4.824 4.293 4.691 3,087,033 +0.41(+9.58%)
Jun 17, 2020 4.245 4.432 4.245 4.281 1,244,944 +0.10(+2.45%)
Jun 16, 2020 4.221 4.444 4.028 4.179 1,442,706 +0.14(+3.43%)
Jun 15, 2020 3.762 4.169 3.738 4.040 857,489 +0.15(+3.88%)
Jun 12, 2020 3.841 4.022 3.775 3.889 1,604,908 +0.16(+4.20%)
Jun 11, 2020 3.865 4.057 3.714 3.732 1,525,059 -0.27(-6.64%)
Jun 10, 2020 4.106 4.191 3.841 3.998 1,536,300 -0.01(-0.30%)
Jun 09, 2020 4.070 4.082 3.847 4.010 995,456 -0.12(-2.92%)
Jun 08, 2020 4.142 4.257 4.040 4.130 1,008,750 +0.07(+1.78%)
Jun 05, 2020 4.088 4.118 3.877 4.058 1,409,042 +0.25(+6.49%)
Jun 04, 2020 3.781 3.832 3.533 3.811 1,390,817 +0.08(+2.10%)
Jun 03, 2020 3.365 3.762 3.322 3.732 2,181,970 +0.49(+15.06%)
Jun 02, 2020 3.244 3.346 3.135 3.244 1,536,333 +0.05(+1.51%)
Jun 01, 2020 3.081 3.250 3.003 3.196 1,379,317 +0.13(+4.13%)
May 29, 2020 3.051 3.250 2.967 3.069 1,144,681 +0.02(+0.59%)
May 28, 2020 3.172 3.220 3.003 3.051 1,464,516 -0.08(-2.50%)
May 27, 2020 3.021 3.154 2.930 3.129 1,623,080 -0.05(-1.52%)
May 26, 2020 3.160 3.352 3.154 3.178 913,701 +0.11(+3.54%)
May 22, 2020 3.135 3.150 2.967 3.069 678,980 -0.07(-2.12%)
May 21, 2020 3.286 3.316 3.087 3.135 816,397 -0.14(-4.24%)
May 20, 2020 3.039 3.395 3.015 3.274 1,192,237 +0.25(+8.17%)
May 19, 2020 3.075 3.115 2.955 3.027 724,592 -0.02(-0.79%)
May 18, 2020 2.756 3.129 2.725 3.051 1,298,710 +0.40(+15.00%)
May 15, 2020 2.623 2.780 2.551 2.653 834,545 +0.04(+1.62%)
May 14, 2020 2.412 2.629 2.382 2.611 1,076,988 +0.25(+10.46%)
May 13, 2020 2.599 2.650 2.327 2.364 1,572,344 -0.23(-8.84%)
May 12, 2020 2.798 2.816 2.593 2.593 1,546,156 -0.17(-6.32%)
May 11, 2020 2.967 2.967 2.695 2.768 1,263,880 -0.22(-7.46%)
May 08, 2020 2.973 3.081 2.924 2.991 743,661 +0.04(+1.22%)
May 07, 2020 2.942 3.045 2.858 2.955 601,955 +0.06(+2.08%)
May 06, 2020 2.961 2.961 2.713 2.894 1,374,728 -0.03(-1.03%)
May 05, 2020 3.135 3.184 2.900 2.924 1,151,255 -0.20(-6.37%)
May 04, 2020 3.250 3.346 3.033 3.123 855,824 -0.14(-4.25%)
May 01, 2020 3.365 3.365 3.226 3.262 666,376 -0.16(-4.59%)
Apr 30, 2020 3.383 3.551 3.322 3.419 601,012 +0.01(+0.35%)
Apr 29, 2020 3.551 3.678 3.401 3.407 1,045,041 -0.05(-1.57%)
Apr 28, 2020 3.503 3.630 3.334 3.461 911,268 +0.04(+1.23%)
Apr 27, 2020 3.262 3.497 3.250 3.419 1,230,301 +0.23(+7.18%)
Apr 24, 2020 3.316 3.383 3.178 3.190 880,983 -0.11(-3.47%)
Apr 23, 2020 3.166 3.365 3.147 3.304 649,854 +0.19(+6.00%)
Apr 22, 2020 3.184 3.184 2.985 3.117 820,387 +0.03(+0.98%)
Apr 21, 2020 3.280 3.280 3.003 3.087 1,368,109 -0.16(-5.01%)
Apr 20, 2020 3.618 3.636 3.178 3.250 1,413,274 -0.45(-12.07%)
Apr 17, 2020 3.714 3.745 3.630 3.696 351,928 +0.10(+2.85%)
Apr 16, 2020 3.648 3.708 3.530 3.594 307,742 -0.04(-1.00%)
Apr 15, 2020 3.624 3.708 3.497 3.630 556,941 -0.05(-1.31%)
Apr 14, 2020 3.672 3.829 3.570 3.678 906,593 +0.17(+4.99%)
Apr 13, 2020 3.431 3.636 3.431 3.503 424,069 +0.08(+2.29%)
Apr 09, 2020 3.449 3.506 3.256 3.425 681,302 +0.12(+3.65%)
Apr 08, 2020 3.166 3.383 3.129 3.304 726,527 +0.11(+3.40%)
Apr 07, 2020 3.389 3.461 3.160 3.196 534,255 -0.09(-2.75%)
Apr 06, 2020 3.147 3.286 3.003 3.286 1,176,565 +0.28(+9.44%)
Apr 03, 2020 3.196 3.268 2.942 3.003 906,523 -0.17(-5.50%)
Apr 02, 2020 3.431 3.521 3.129 3.178 777,029 -0.27(-7.87%)
Apr 01, 2020 3.377 3.467 3.214 3.449 1,187,164 +0.05(+1.42%)
Mar 31, 2020 3.467 3.690 3.316 3.401 882,930 +0.11(+3.30%)
Mar 30, 2020 3.328 3.515 3.220 3.292 634,120 -0.04(-1.09%)
Mar 27, 2020 3.298 3.425 3.099 3.328 560,565 -0.07(-2.13%)
Mar 26, 2020 3.111 3.530 3.111 3.401 1,375,657 +0.30(+9.51%)
Mar 25, 2020 3.160 3.274 2.906 3.105 1,230,581 -0.04(-1.34%)
Mar 24, 2020 3.141 3.286 2.870 3.147 1,209,000 +0.10(+3.37%)
Mar 23, 2020 3.425 3.533 3.009 3.045 916,496 -0.34(-9.98%)
Mar 20, 2020 3.588 3.799 3.322 3.383 1,203,391 -0.14(-4.10%)
Mar 19, 2020 3.479 3.769 3.375 3.527 725,061 +0.05(+1.39%)
Mar 18, 2020 3.606 3.690 3.241 3.479 2,484,861 -0.31(-8.27%)
Mar 17, 2020 3.986 4.085 3.624 3.793 1,598,883 -0.13(-3.38%)
Mar 16, 2020 3.744 4.052 3.232 3.925 1,324,665 -0.25(-5.92%)
Mar 13, 2020 4.390 4.655 3.913 4.173 1,182,494 -0.04(-1.00%)
Mar 12, 2020 4.191 4.414 3.974 4.215 1,411,659 -0.23(-5.16%)
Mar 11, 2020 4.540 4.775 4.381 4.444 688,085 -0.25(-5.39%)
Mar 10, 2020 4.402 4.757 4.378 4.697 667,598 +0.47(+11.13%)
Mar 09, 2020 4.353 4.655 4.124 4.227 2,030,636 -0.68(-13.78%)
Mar 06, 2020 4.703 5.017 4.655 4.902 1,334,079 +0.05(+1.12%)
Mar 05, 2020 4.974 5.059 4.788 4.848 853,356 -0.24(-4.63%)
Mar 04, 2020 5.149 5.188 4.993 5.083 925,568 -0.05(-0.94%)
Mar 03, 2020 5.035 5.228 4.993 5.131 1,008,727 +0.11(+2.28%)
Mar 02, 2020 5.264 5.288 4.884 5.017 871,347 -0.21(-4.04%)
Feb 28, 2020 4.824 5.240 4.751 5.228 1,344,859 +0.35(+7.17%)
Feb 27, 2020 4.662 5.082 4.554 4.878 1,123,008 +0.08(+1.62%)
Feb 26, 2020 4.926 4.926 4.698 4.800 1,128,240 -0.11(-2.32%)
Feb 25, 2020 4.962 5.058 4.869 4.914 990,453 -0.02(-0.49%)
Feb 24, 2020 5.106 5.178 4.854 4.938 1,323,931 -0.47(-8.75%)
Feb 21, 2020 5.429 5.534 5.339 5.411 1,176,786 -0.07(-1.31%)
Feb 20, 2020 5.549 5.915 5.202 5.483 1,711,849 +0.35(+6.89%)
Feb 19, 2020 5.034 5.166 5.022 5.130 930,207 +0.14(+2.82%)
Feb 18, 2020 5.100 5.118 4.971 4.989 831,398 -0.11(-2.17%)
Feb 14, 2020 5.034 5.160 5.013 5.100 396,823 +0.08(+1.67%)
Feb 13, 2020 5.124 5.130 4.932 5.016 957,560 -0.16(-3.13%)
Feb 12, 2020 5.232 5.393 5.112 5.178 981,835 -0.02(-0.46%)
Feb 11, 2020 4.884 5.279 4.884 5.202 938,482 +0.34(+7.03%)
Feb 10, 2020 4.818 4.905 4.710 4.860 665,964 +0.05(+1.00%)
Feb 07, 2020 4.854 4.854 4.686 4.812 770,451 -0.08(-1.71%)
Feb 06, 2020 5.142 5.166 4.848 4.896 1,002,254 -0.22(-4.22%)
Feb 05, 2020 5.154 5.172 5.046 5.112 1,247,747 +0.14(+2.90%)
Feb 04, 2020 4.914 5.070 4.800 4.968 1,350,427 +0.11(+2.22%)
Feb 03, 2020 4.860 4.866 4.710 4.860 1,805,002 +0.01(+0.12%)
Jan 31, 2020 4.968 5.028 4.800 4.854 1,304,110 -0.12(-2.35%)
Jan 30, 2020 5.196 5.285 4.884 4.971 1,306,233 -0.33(-6.17%)
Jan 29, 2020 5.118 5.309 5.046 5.297 2,156,191 +0.25(+4.86%)
Jan 28, 2020 5.172 5.208 4.986 5.052 1,243,817 -0.04(-0.82%)
Jan 27, 2020 5.178 5.381 5.004 5.094 1,621,889 -0.44(-7.91%)
Jan 24, 2020 5.633 5.741 5.435 5.531 846,712 -0.12(-2.12%)
Jan 23, 2020 5.759 5.759 5.363 5.651 1,107,980 -0.20(-3.38%)
Jan 22, 2020 6.202 6.202 5.777 5.849 2,162,584 -0.37(-5.88%)
Jan 21, 2020 6.304 6.346 6.160 6.214 1,317,802 -0.15(-2.35%)
Jan 17, 2020 6.424 6.532 6.352 6.364 531,823 -0.06(-0.93%)
Jan 16, 2020 6.472 6.502 6.388 6.424 543,756 -0.02(-0.37%)
Jan 15, 2020 6.550 6.550 6.382 6.448 681,051 -0.08(-1.19%)
Jan 14, 2020 6.412 6.622 6.340 6.526 709,980 +0.11(+1.68%)
Jan 13, 2020 6.604 6.604 6.403 6.418 1,065,197 -0.19(-2.81%)
Jan 10, 2020 6.921 6.933 6.586 6.604 920,636 -0.28(-4.01%)
Jan 09, 2020 6.957 6.957 6.754 6.879 1,049,509 -0.04(-0.61%)
Jan 08, 2020 6.981 7.035 6.897 6.921 1,785,727 -0.13(-1.79%)
Jan 07, 2020 6.688 7.077 6.658 7.047 2,349,086 +0.34(+5.00%)
Jan 06, 2020 6.496 6.718 6.286 6.712 2,291,418 +0.08(+1.27%)
Jan 03, 2020 6.760 6.963 6.586 6.628 1,056,471 -0.23(-3.41%)
Jan 02, 2020 7.059 7.059 6.616 6.862 1,344,216 -0.22(-3.05%)
Dec 31, 2019 7.035 7.167 7.029 7.077 327,738 +0.05(+0.68%)
Dec 30, 2019 6.951 7.137 6.927 7.029 534,044 +0.05(+0.77%)
Dec 27, 2019 7.149 7.164 6.933 6.975 834,030 -0.18(-2.51%)
Dec 26, 2019 6.957 7.245 6.862 7.155 1,319,983 +0.25(+3.65%)
Dec 24, 2019 6.897 7.005 6.847 6.903 420,018 -0.01(-0.17%)
Dec 23, 2019 6.856 7.011 6.754 6.915 826,103 +0.09(+1.32%)
Dec 20, 2019 6.802 6.909 6.730 6.826 1,455,297 -0.10(-1.39%)
Dec 19, 2019 6.562 6.945 6.472 6.921 1,810,269 +0.34(+5.10%)
Dec 18, 2019 6.334 6.607 6.220 6.586 746,440 +0.26(+4.07%)
Dec 17, 2019 6.424 6.514 6.268 6.328 681,319 -0.07(-1.12%)
Dec 16, 2019 6.580 6.688 6.382 6.400 1,292,306 -0.15(-2.29%)
Dec 13, 2019 6.574 6.592 6.388 6.550 797,651 -0.03(-0.46%)
Dec 12, 2019 6.358 6.592 6.268 6.580 1,496,902 -0.04(-0.54%)
Dec 11, 2019 6.682 6.682 6.418 6.616 863,584 -0.05(-0.81%)
Dec 10, 2019 6.448 6.778 6.328 6.670 2,376,064 +0.23(+3.53%)
Dec 09, 2019 6.292 6.580 6.238 6.442 969,549 -0.02(-0.28%)
Dec 06, 2019 6.448 6.544 6.382 6.460 569,536 +0.08(+1.22%)
Dec 05, 2019 6.466 6.484 6.310 6.382 582,404 -0.04(-0.65%)
Dec 04, 2019 6.400 6.520 6.328 6.424 823,965 +0.05(+0.75%)
Dec 03, 2019 6.268 6.388 6.136 6.376 721,918 -0.02(-0.28%)
Dec 02, 2019 6.586 6.586 6.328 6.394 628,784 -0.19(-2.91%)
Nov 29, 2019 6.442 6.682 6.280 6.586 1,102,528 +0.20(+3.10%)
Nov 27, 2019 6.364 6.394 6.191 6.388 1,224,220 +0.02(+0.28%)
Nov 26, 2019 6.328 6.476 6.305 6.370 860,151 +0.02(+0.38%)
Nov 25, 2019 6.358 6.406 6.293 6.346 1,118,047 +0.01(+0.09%)
Nov 22, 2019 6.442 6.445 6.263 6.340 923,613 -0.03(-0.47%)
Nov 21, 2019 6.293 6.525 6.203 6.370 1,603,656 +0.38(+6.27%)
Nov 20, 2019 6.060 6.167 5.821 5.994 1,146,221 -0.07(-1.08%)
Nov 19, 2019 5.959 6.215 5.953 6.060 971,506 +0.07(+1.09%)
Nov 18, 2019 5.965 6.024 5.786 5.994 727,272 +0.03(+0.50%)
Nov 15, 2019 5.833 5.983 5.753 5.965 772,891 +0.19(+3.31%)
Nov 14, 2019 5.798 5.929 5.702 5.774 1,001,536 -0.03(-0.51%)
Nov 13, 2019 6.006 6.132 5.738 5.804 1,195,227 -0.29(-4.70%)
Nov 12, 2019 6.042 6.269 6.018 6.090 526,334 +0.05(+0.79%)
Nov 11, 2019 5.935 6.060 5.911 6.042 758,863 +0.07(+1.10%)
Nov 08, 2019 5.971 6.066 5.962 5.977 403,211 -0.02(-0.30%)
Nov 07, 2019 6.215 6.257 5.881 5.994 1,276,062 -0.22(-3.55%)
Nov 06, 2019 6.478 6.489 6.114 6.215 1,425,374 -0.33(-5.01%)
Nov 05, 2019 6.555 6.661 6.442 6.543 849,042 -0.06(-0.90%)
Nov 04, 2019 6.567 6.680 6.507 6.603 794,205 +0.01(+0.18%)
Nov 01, 2019 6.424 6.651 6.400 6.591 627,534 +0.24(+3.76%)
Oct 31, 2019 6.484 6.588 6.257 6.352 1,508,362 -0.19(-2.92%)
Oct 30, 2019 6.704 6.728 6.442 6.543 1,184,395 -0.22(-3.26%)
Oct 29, 2019 6.686 6.824 6.562 6.764 766,619 +0.01(+0.18%)
Oct 28, 2019 6.645 6.794 6.603 6.752 720,742 +0.10(+1.52%)
Oct 25, 2019 6.764 6.824 6.591 6.651 1,130,165 -0.11(-1.59%)
Oct 24, 2019 6.979 7.044 6.734 6.758 2,665,964 -0.16(-2.33%)
Oct 23, 2019 6.555 6.973 6.549 6.919 3,569,231 +0.37(+5.65%)
Oct 22, 2019 6.567 6.657 6.531 6.549 612,763 -0.05(-0.81%)
Oct 21, 2019 6.591 6.680 6.543 6.603 618,734 +0.04(+0.64%)
Oct 18, 2019 6.561 6.746 6.495 6.561 788,315 -0.04(-0.54%)
Oct 17, 2019 6.472 6.639 6.442 6.597 952,871 +0.09(+1.37%)
Oct 16, 2019 6.442 6.564 6.442 6.507 533,031 +0.05(+0.74%)
Oct 15, 2019 6.621 6.621 6.406 6.460 919,682 -0.13(-1.99%)
Oct 14, 2019 6.639 6.728 6.561 6.591 727,319 -0.02(-0.36%)
Oct 11, 2019 6.764 6.764 6.513 6.615 1,994,596 -0.13(-1.95%)
Oct 10, 2019 6.561 6.776 6.478 6.746 1,719,123 +0.18(+2.82%)
Oct 09, 2019 6.352 6.609 6.269 6.561 1,595,025 +0.29(+4.56%)
Oct 08, 2019 6.114 6.294 6.084 6.275 499,479 +0.04(+0.67%)
Oct 07, 2019 6.233 6.370 6.191 6.233 745,147 -0.01(-0.19%)
Oct 04, 2019 6.066 6.257 6.024 6.245 738,354 +0.23(+3.87%)
Oct 03, 2019 5.917 6.030 5.886 6.012 753,565 +0.04(+0.70%)
Oct 02, 2019 5.971 6.054 5.869 5.971 680,940 -0.01(-0.10%)
Oct 01, 2019 6.006 6.227 5.965 5.977 563,402 -0.03(-0.50%)
Sep 30, 2019 6.066 6.066 5.959 6.006 315,646 +0.02(+0.30%)
Sep 27, 2019 6.024 6.138 5.965 5.988 758,473 -0.02(-0.30%)
Sep 26, 2019 6.036 6.036 5.869 6.006 406,356 -0.04(-0.59%)
Sep 25, 2019 5.929 6.155 5.851 6.042 1,103,898 +0.11(+1.86%)
Sep 24, 2019 6.209 6.275 5.881 5.932 922,971 -0.26(-4.19%)
Sep 23, 2019 6.096 6.227 6.060 6.191 499,004 +0.10(+1.67%)
Sep 20, 2019 6.108 6.233 6.078 6.090 738,689 +0.03(+0.49%)
Sep 19, 2019 6.173 6.227 6.060 6.060 802,605 -0.17(-2.78%)
Sep 18, 2019 6.311 6.346 6.132 6.233 765,950 -0.16(-2.43%)
Sep 17, 2019 6.442 6.484 6.281 6.388 672,990 -0.11(-1.74%)
Sep 16, 2019 6.621 6.782 6.454 6.501 678,541 -0.22(-3.28%)
Sep 13, 2019 6.686 6.859 6.609 6.722 833,750 +0.10(+1.44%)
Sep 12, 2019 6.507 6.710 6.400 6.627 1,107,064 +0.08(+1.18%)
Sep 11, 2019 6.543 6.651 6.418 6.549 1,087,195 -0.03(-0.45%)
Sep 10, 2019 6.651 6.698 6.484 6.579 1,254,272 -0.07(-0.99%)
Sep 09, 2019 6.466 6.645 6.364 6.645 1,218,912 +0.27(+4.21%)
Sep 06, 2019 6.382 6.466 6.322 6.376 982,628 -0.01(-0.09%)
Sep 05, 2019 6.573 6.645 6.328 6.382 1,315,541 -0.13(-2.01%)
Sep 04, 2019 6.340 6.609 6.239 6.513 2,168,096 +0.23(+3.70%)
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.