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 (%)
Sep 30, 2020 4.244 4.375 4.244 4.301 515,069 +0.09(+2.23%)
Sep 29, 2020 4.219 4.369 4.201 4.207 550,648 -0.06(-1.46%)
Sep 28, 2020 4.344 4.357 4.219 4.269 438,001 +0.00(+0.00%)
Sep 25, 2020 4.238 4.388 4.182 4.269 503,071 +0.00(+0.00%)
Sep 24, 2020 4.144 4.332 4.063 4.269 793,562 +0.16(+3.95%)
Sep 23, 2020 4.157 4.282 4.101 4.107 528,504 +0.04(+0.92%)
Sep 22, 2020 4.188 4.263 4.057 4.070 474,383 -0.01(-0.31%)
Sep 21, 2020 4.294 4.338 4.051 4.082 599,958 -0.36(-8.02%)
Sep 18, 2020 4.357 4.506 4.319 4.438 690,841 +0.08(+1.94%)
Sep 17, 2020 4.282 4.369 4.276 4.354 324,974 +0.03(+0.79%)
Sep 16, 2020 4.176 4.325 4.138 4.319 330,439 +0.14(+3.44%)
Sep 15, 2020 4.263 4.263 4.176 4.176 236,928 -0.04(-1.04%)
Sep 14, 2020 4.188 4.257 4.151 4.219 364,672 +0.07(+1.81%)
Sep 11, 2020 4.182 4.238 4.076 4.144 578,211 +0.01(+0.30%)
Sep 10, 2020 4.057 4.198 4.057 4.132 461,066 +0.11(+2.64%)
Sep 09, 2020 4.120 4.126 4.013 4.026 476,807 -0.04(-1.07%)
Sep 08, 2020 4.101 4.201 4.057 4.070 609,045 -0.10(-2.40%)
Sep 04, 2020 4.063 4.194 4.026 4.169 600,000 +0.14(+3.57%)
Sep 03, 2020 4.120 4.194 3.957 4.026 646,936 -0.10(-2.35%)
Sep 02, 2020 4.076 4.176 3.876 4.123 1,132,476 -0.14(-3.22%)
Sep 01, 2020 4.400 4.400 4.169 4.260 551,708 -0.17(-3.87%)
Aug 31, 2020 4.463 4.489 4.369 4.432 418,696 -0.04(-0.98%)
Aug 28, 2020 4.226 4.525 4.226 4.475 727,370 +0.26(+6.14%)
Aug 27, 2020 4.213 4.294 4.185 4.216 363,105 -0.05(-1.10%)
Aug 26, 2020 4.369 4.394 4.238 4.263 424,755 -0.12(-2.71%)
Aug 25, 2020 4.457 4.556 4.363 4.382 711,449 +0.02(+0.43%)
Aug 24, 2020 4.282 4.400 4.282 4.363 489,536 +0.13(+3.10%)
Aug 21, 2020 4.332 4.338 4.201 4.232 420,080 -0.12(-2.73%)
Aug 20, 2020 4.382 4.382 4.126 4.350 1,021,560 -0.04(-0.85%)
Aug 19, 2020 4.469 4.550 4.332 4.388 623,601 -0.12(-2.77%)
Aug 18, 2020 4.581 4.606 4.400 4.513 486,955 -0.07(-1.50%)
Aug 17, 2020 4.594 4.650 4.506 4.581 617,005 +0.01(+0.14%)
Aug 14, 2020 4.463 4.650 4.419 4.575 504,032 +0.08(+1.81%)
Aug 13, 2020 4.606 4.744 4.432 4.494 767,303 -0.15(-3.23%)
Aug 12, 2020 4.625 4.644 4.482 4.644 506,105 +0.06(+1.22%)
Aug 11, 2020 4.400 4.650 4.301 4.588 1,153,905 +0.27(+6.21%)
Aug 10, 2020 4.307 4.347 4.276 4.319 694,475 +0.01(+0.14%)
Aug 07, 2020 4.332 4.338 4.226 4.313 500,187 -0.06(-1.43%)
Aug 06, 2020 4.525 4.556 4.207 4.375 1,160,919 -0.11(-2.37%)
Aug 05, 2020 4.432 4.544 4.400 4.482 613,469 +0.12(+2.87%)
Aug 04, 2020 4.313 4.432 4.263 4.357 666,022 +0.07(+1.75%)
Aug 03, 2020 4.375 4.400 4.232 4.282 562,226 -0.07(-1.58%)
Jul 31, 2020 4.369 4.438 4.257 4.350 653,511 -0.05(-1.13%)
Jul 30, 2020 4.432 4.449 4.260 4.400 594,543 -0.10(-2.22%)
Jul 29, 2020 4.232 4.544 4.182 4.500 1,732,600 +0.49(+12.13%)
Jul 28, 2020 4.020 4.063 3.957 4.013 481,714 +0.00(+0.00%)
Jul 27, 2020 3.864 4.032 3.776 4.013 562,519 +0.13(+3.38%)
Jul 24, 2020 3.764 3.901 3.745 3.882 591,829 +0.08(+2.13%)
Jul 23, 2020 3.708 3.814 3.664 3.801 464,977 +0.08(+2.18%)
Jul 22, 2020 3.889 3.889 3.664 3.720 839,822 -0.19(-4.94%)
Jul 21, 2020 3.938 3.998 3.745 3.914 866,376 -0.04(-1.03%)
Jul 20, 2020 3.963 3.970 3.814 3.954 549,552 -0.05(-1.32%)
Jul 17, 2020 4.013 4.070 3.920 4.007 503,551 +0.02(+0.47%)
Jul 16, 2020 3.976 4.070 3.907 3.988 451,953 +0.01(+0.16%)
Jul 15, 2020 3.957 4.026 3.857 3.982 844,630 +0.08(+2.08%)
Jul 14, 2020 3.932 3.932 3.683 3.901 795,129 -0.01(-0.32%)
Jul 13, 2020 4.001 4.070 3.864 3.914 614,671 -0.04(-1.10%)
Jul 10, 2020 3.920 4.007 3.720 3.957 1,118,612 +0.03(+0.79%)
Jul 09, 2020 4.163 4.207 3.914 3.926 683,848 -0.25(-5.98%)
Jul 08, 2020 4.157 4.301 4.126 4.176 565,443 -0.01(-0.30%)
Jul 07, 2020 4.276 4.276 4.038 4.188 1,056,654 -0.21(-4.69%)
Jul 06, 2020 4.319 4.400 4.232 4.394 1,499,789 +0.33(+8.14%)
Jul 02, 2020 4.157 4.219 4.020 4.063 902,323 +0.01(+0.23%)
Jul 01, 2020 4.120 4.213 4.013 4.054 643,399 -0.07(-1.59%)
Jun 30, 2020 4.101 4.169 3.938 4.120 1,096,167 +0.00(+0.00%)
Jun 29, 2020 4.088 4.244 4.045 4.120 653,449 +0.07(+1.85%)
Jun 26, 2020 4.294 4.294 3.982 4.045 780,400 -0.21(-4.85%)
Jun 25, 2020 4.269 4.382 4.151 4.251 543,573 -0.04(-0.87%)
Jun 24, 2020 4.444 4.488 4.244 4.288 844,076 -0.17(-3.92%)
Jun 23, 2020 4.594 4.650 4.419 4.463 1,122,117 +0.00(+0.00%)
Jun 22, 2020 4.531 4.638 4.372 4.463 1,095,377 -0.10(-2.26%)
Jun 19, 2020 4.887 4.912 4.549 4.566 1,594,927 -0.29(-5.98%)
Jun 18, 2020 4.494 4.993 4.444 4.856 2,982,163 +0.42(+9.58%)
Jun 17, 2020 4.394 4.588 4.394 4.432 1,202,652 +0.11(+2.45%)
Jun 16, 2020 4.369 4.600 4.169 4.325 1,393,695 +0.14(+3.43%)
Jun 15, 2020 3.895 4.316 3.870 4.182 828,359 +0.16(+3.88%)
Jun 12, 2020 3.976 4.163 3.907 4.026 1,550,387 +0.16(+4.20%)
Jun 11, 2020 4.001 4.199 3.845 3.864 1,473,251 -0.27(-6.64%)
Jun 10, 2020 4.251 4.338 3.976 4.138 1,484,110 -0.01(-0.30%)
Jun 09, 2020 4.213 4.226 3.982 4.151 961,639 -0.12(-2.92%)
Jun 08, 2020 4.288 4.407 4.182 4.276 974,482 +0.07(+1.78%)
Jun 05, 2020 4.232 4.263 4.013 4.201 1,361,175 +0.26(+6.49%)
Jun 04, 2020 3.914 3.967 3.658 3.945 1,343,569 +0.08(+2.10%)
Jun 03, 2020 3.483 3.895 3.439 3.864 2,107,846 +0.51(+15.06%)
Jun 02, 2020 3.358 3.464 3.246 3.358 1,484,142 +0.05(+1.51%)
Jun 01, 2020 3.189 3.364 3.108 3.308 1,332,460 +0.13(+4.13%)
May 29, 2020 3.158 3.364 3.071 3.177 1,105,794 +0.02(+0.59%)
May 28, 2020 3.283 3.333 3.108 3.158 1,414,765 -0.08(-2.50%)
May 27, 2020 3.127 3.264 3.033 3.239 1,567,942 -0.05(-1.52%)
May 26, 2020 3.271 3.470 3.264 3.289 882,662 +0.11(+3.54%)
May 22, 2020 3.246 3.261 3.071 3.177 655,914 -0.07(-2.12%)
May 21, 2020 3.402 3.433 3.196 3.246 788,663 -0.14(-4.24%)
May 20, 2020 3.146 3.514 3.121 3.389 1,151,736 +0.26(+8.17%)
May 19, 2020 3.183 3.224 3.058 3.133 699,976 -0.02(-0.79%)
May 18, 2020 2.852 3.239 2.821 3.158 1,254,591 +0.41(+15.00%)
May 15, 2020 2.715 2.877 2.640 2.746 806,195 +0.04(+1.62%)
May 14, 2020 2.497 2.721 2.465 2.703 1,040,402 +0.26(+10.46%)
May 13, 2020 2.690 2.743 2.409 2.447 1,518,930 -0.24(-8.84%)
May 12, 2020 2.896 2.915 2.684 2.684 1,493,632 -0.18(-6.32%)
May 11, 2020 3.071 3.071 2.790 2.865 1,220,945 -0.23(-7.46%)
May 08, 2020 3.077 3.189 3.027 3.096 718,398 +0.04(+1.22%)
May 07, 2020 3.046 3.152 2.959 3.058 581,506 +0.06(+2.08%)
May 06, 2020 3.065 3.065 2.809 2.996 1,328,027 -0.03(-1.03%)
May 05, 2020 3.246 3.296 3.002 3.027 1,112,145 -0.21(-6.37%)
May 04, 2020 3.364 3.464 3.140 3.233 826,750 -0.14(-4.25%)
May 01, 2020 3.483 3.483 3.339 3.377 643,738 -0.16(-4.59%)
Apr 30, 2020 3.502 3.676 3.439 3.539 580,595 +0.01(+0.35%)
Apr 29, 2020 3.676 3.807 3.520 3.527 1,009,540 -0.06(-1.57%)
Apr 28, 2020 3.626 3.757 3.452 3.583 880,311 +0.04(+1.23%)
Apr 27, 2020 3.377 3.620 3.364 3.539 1,188,506 +0.24(+7.18%)
Apr 24, 2020 3.433 3.502 3.289 3.302 851,055 -0.12(-3.47%)
Apr 23, 2020 3.277 3.483 3.258 3.420 627,778 +0.19(+6.00%)
Apr 22, 2020 3.296 3.296 3.090 3.227 792,517 +0.03(+0.98%)
Apr 21, 2020 3.395 3.395 3.108 3.196 1,321,633 -0.17(-5.01%)
Apr 20, 2020 3.745 3.764 3.289 3.364 1,365,264 -0.46(-12.07%)
Apr 17, 2020 3.845 3.877 3.757 3.826 339,973 +0.11(+2.85%)
Apr 16, 2020 3.776 3.839 3.654 3.720 297,287 -0.04(-1.00%)
Apr 15, 2020 3.751 3.839 3.620 3.757 538,021 -0.05(-1.31%)
Apr 14, 2020 3.801 3.963 3.695 3.807 875,795 +0.18(+4.99%)
Apr 13, 2020 3.552 3.764 3.552 3.626 409,663 +0.08(+2.29%)
Apr 09, 2020 3.570 3.630 3.371 3.545 658,157 +0.12(+3.65%)
Apr 08, 2020 3.277 3.502 3.239 3.420 701,846 +0.11(+3.40%)
Apr 07, 2020 3.508 3.583 3.271 3.308 516,106 -0.09(-2.75%)
Apr 06, 2020 3.258 3.402 3.108 3.402 1,136,596 +0.29(+9.44%)
Apr 03, 2020 3.308 3.383 3.046 3.108 875,728 -0.18(-5.50%)
Apr 02, 2020 3.552 3.645 3.239 3.289 750,633 -0.28(-7.87%)
Apr 01, 2020 3.495 3.589 3.327 3.570 1,146,835 +0.05(+1.42%)
Mar 31, 2020 3.589 3.820 3.433 3.520 852,936 +0.11(+3.30%)
Mar 30, 2020 3.445 3.639 3.333 3.408 612,578 -0.04(-1.09%)
Mar 27, 2020 3.414 3.545 3.208 3.445 541,522 -0.07(-2.13%)
Mar 26, 2020 3.221 3.654 3.221 3.520 1,328,924 +0.31(+9.51%)
Mar 25, 2020 3.271 3.389 3.008 3.214 1,188,777 -0.04(-1.34%)
Mar 24, 2020 3.252 3.402 2.971 3.258 1,167,929 +0.11(+3.37%)
Mar 23, 2020 3.545 3.658 3.115 3.152 885,361 -0.35(-9.98%)
Mar 20, 2020 3.714 3.932 3.439 3.502 1,162,510 -0.15(-4.10%)
Mar 19, 2020 3.601 3.901 3.494 3.651 700,430 +0.05(+1.39%)
Mar 18, 2020 3.733 3.820 3.355 3.601 2,400,448 -0.32(-8.27%)
Mar 17, 2020 4.126 4.229 3.751 3.926 1,544,567 -0.14(-3.38%)
Mar 16, 2020 3.876 4.194 3.346 4.063 1,279,665 -0.26(-5.92%)
Mar 13, 2020 4.544 4.819 4.051 4.319 1,142,323 -0.04(-1.00%)
Mar 12, 2020 4.338 4.569 4.113 4.363 1,363,703 -0.24(-5.16%)
Mar 11, 2020 4.700 4.943 4.535 4.600 664,710 -0.26(-5.39%)
Mar 10, 2020 4.556 4.925 4.531 4.862 644,919 +0.49(+11.13%)
Mar 09, 2020 4.506 4.819 4.269 4.375 1,961,653 -0.70(-13.78%)
Mar 06, 2020 4.869 5.193 4.819 5.074 1,288,759 +0.06(+1.12%)
Mar 05, 2020 5.149 5.237 4.956 5.018 824,366 -0.24(-4.63%)
Mar 04, 2020 5.330 5.371 5.168 5.262 894,125 -0.05(-0.94%)
Mar 03, 2020 5.212 5.412 5.168 5.312 974,459 +0.12(+2.28%)
Mar 02, 2020 5.449 5.474 5.056 5.193 841,746 -0.22(-4.04%)
Feb 28, 2020 4.993 5.424 4.918 5.412 1,299,172 +0.36(+7.17%)
Feb 27, 2020 4.826 5.260 4.715 5.050 1,084,858 +0.08(+1.62%)
Feb 26, 2020 5.099 5.099 4.863 4.969 1,089,912 -0.12(-2.32%)
Feb 25, 2020 5.136 5.236 5.040 5.087 956,806 -0.02(-0.49%)
Feb 24, 2020 5.285 5.360 5.025 5.112 1,278,956 -0.49(-8.75%)
Feb 21, 2020 5.620 5.729 5.527 5.602 1,136,810 -0.07(-1.31%)
Feb 20, 2020 5.744 6.123 5.384 5.676 1,653,695 +0.37(+6.89%)
Feb 19, 2020 5.211 5.347 5.198 5.310 898,607 +0.15(+2.82%)
Feb 18, 2020 5.279 5.298 5.146 5.164 803,154 -0.11(-2.17%)
Feb 14, 2020 5.211 5.341 5.189 5.279 383,342 +0.09(+1.67%)
Feb 13, 2020 5.304 5.310 5.105 5.192 925,031 -0.17(-3.13%)
Feb 12, 2020 5.415 5.583 5.291 5.360 948,481 -0.02(-0.46%)
Feb 11, 2020 5.056 5.465 5.056 5.384 906,601 +0.35(+7.03%)
Feb 10, 2020 4.987 5.077 4.876 5.031 643,340 +0.05(+1.00%)
Feb 07, 2020 5.025 5.025 4.851 4.981 744,278 -0.09(-1.71%)
Feb 06, 2020 5.322 5.347 5.018 5.068 968,206 -0.22(-4.22%)
Feb 05, 2020 5.335 5.353 5.223 5.291 1,205,360 +0.15(+2.89%)
Feb 04, 2020 5.087 5.248 4.969 5.143 1,304,552 +0.11(+2.22%)
Feb 03, 2020 5.031 5.037 4.876 5.031 1,743,684 +0.01(+0.12%)
Jan 31, 2020 5.143 5.205 4.969 5.025 1,259,808 -0.12(-2.35%)
Jan 30, 2020 5.378 5.471 5.056 5.146 1,261,859 -0.34(-6.17%)
Jan 29, 2020 5.298 5.496 5.223 5.484 2,082,943 +0.25(+4.86%)
Jan 28, 2020 5.353 5.391 5.161 5.229 1,201,564 -0.04(-0.82%)
Jan 27, 2020 5.360 5.571 5.180 5.273 1,566,792 -0.45(-7.91%)
Jan 24, 2020 5.831 5.943 5.626 5.726 817,948 -0.12(-2.12%)
Jan 23, 2020 5.961 5.961 5.552 5.850 1,070,340 -0.20(-3.38%)
Jan 22, 2020 6.420 6.420 5.980 6.054 2,089,118 -0.38(-5.88%)
Jan 21, 2020 6.526 6.569 6.377 6.433 1,273,035 -0.16(-2.35%)
Jan 17, 2020 6.650 6.762 6.576 6.588 513,756 -0.06(-0.93%)
Jan 16, 2020 6.700 6.731 6.613 6.650 525,284 -0.02(-0.37%)
Jan 15, 2020 6.780 6.780 6.607 6.675 657,915 -0.08(-1.19%)
Jan 14, 2020 6.638 6.855 6.563 6.755 685,861 +0.11(+1.68%)
Jan 13, 2020 6.836 6.836 6.628 6.644 1,029,011 -0.19(-2.81%)
Jan 10, 2020 7.165 7.177 6.817 6.836 889,361 -0.29(-4.01%)
Jan 09, 2020 7.202 7.202 6.991 7.121 1,013,856 -0.04(-0.61%)
Jan 08, 2020 7.227 7.283 7.140 7.165 1,725,064 -0.13(-1.79%)
Jan 07, 2020 6.923 7.326 6.892 7.295 2,269,285 +0.35(+5.00%)
Jan 06, 2020 6.724 6.954 6.507 6.948 2,213,576 +0.09(+1.27%)
Jan 03, 2020 6.997 7.208 6.817 6.861 1,020,581 -0.24(-3.41%)
Jan 02, 2020 7.308 7.308 6.848 7.103 1,298,552 -0.22(-3.05%)
Dec 31, 2019 7.283 7.419 7.277 7.326 316,604 +0.05(+0.68%)
Dec 30, 2019 7.196 7.388 7.171 7.277 515,902 +0.06(+0.77%)
Dec 27, 2019 7.401 7.416 7.177 7.221 805,697 -0.19(-2.51%)
Dec 26, 2019 7.202 7.500 7.103 7.407 1,275,142 +0.26(+3.65%)
Dec 24, 2019 7.140 7.252 7.088 7.146 405,750 -0.01(-0.17%)
Dec 23, 2019 7.097 7.258 6.991 7.159 798,039 +0.09(+1.32%)
Dec 20, 2019 7.041 7.152 6.966 7.066 1,405,859 -0.10(-1.39%)
Dec 19, 2019 6.793 7.190 6.700 7.165 1,748,772 +0.35(+5.10%)
Dec 18, 2019 6.557 6.839 6.439 6.817 721,082 +0.27(+4.07%)
Dec 17, 2019 6.650 6.743 6.489 6.551 658,174 -0.07(-1.12%)
Dec 16, 2019 6.811 6.923 6.607 6.625 1,248,405 -0.16(-2.29%)
Dec 13, 2019 6.805 6.824 6.613 6.780 770,554 -0.03(-0.46%)
Dec 12, 2019 6.582 6.824 6.489 6.811 1,446,050 -0.04(-0.54%)
Dec 11, 2019 6.917 6.917 6.644 6.848 834,247 -0.06(-0.81%)
Dec 10, 2019 6.675 7.016 6.551 6.904 2,295,347 +0.24(+3.53%)
Dec 09, 2019 6.513 6.811 6.458 6.669 936,612 -0.02(-0.28%)
Dec 06, 2019 6.675 6.774 6.607 6.687 550,188 +0.08(+1.22%)
Dec 05, 2019 6.693 6.712 6.532 6.607 562,619 -0.04(-0.65%)
Dec 04, 2019 6.625 6.749 6.551 6.650 795,974 +0.05(+0.75%)
Dec 03, 2019 6.489 6.613 6.352 6.600 697,393 -0.02(-0.28%)
Dec 02, 2019 6.817 6.817 6.551 6.619 607,424 -0.20(-2.91%)
Nov 29, 2019 6.669 6.917 6.501 6.817 1,065,074 +0.20(+3.10%)
Nov 27, 2019 6.588 6.619 6.409 6.613 1,182,631 +0.02(+0.28%)
Nov 26, 2019 6.551 6.704 6.526 6.594 830,930 +0.02(+0.38%)
Nov 25, 2019 6.582 6.631 6.514 6.570 1,080,065 +0.01(+0.09%)
Nov 22, 2019 6.668 6.671 6.483 6.563 892,237 -0.03(-0.47%)
Nov 21, 2019 6.514 6.755 6.421 6.594 1,549,178 +0.39(+6.27%)
Nov 20, 2019 6.273 6.384 6.026 6.205 1,107,283 -0.07(-1.08%)
Nov 19, 2019 6.168 6.434 6.162 6.273 938,503 +0.07(+1.09%)
Nov 18, 2019 6.174 6.236 5.989 6.205 702,566 +0.03(+0.50%)
Nov 15, 2019 6.039 6.193 5.955 6.174 746,635 +0.20(+3.31%)
Nov 14, 2019 6.001 6.137 5.903 5.977 967,513 -0.03(-0.51%)
Nov 13, 2019 6.218 6.347 5.940 6.008 1,154,624 -0.30(-4.70%)
Nov 12, 2019 6.255 6.489 6.230 6.304 508,453 +0.05(+0.79%)
Nov 11, 2019 6.143 6.273 6.119 6.255 733,084 +0.07(+1.10%)
Nov 08, 2019 6.181 6.279 6.171 6.187 389,513 -0.02(-0.30%)
Nov 07, 2019 6.434 6.477 6.088 6.205 1,232,713 -0.23(-3.55%)
Nov 06, 2019 6.705 6.718 6.329 6.434 1,376,953 -0.34(-5.01%)
Nov 05, 2019 6.786 6.896 6.668 6.773 820,199 -0.06(-0.90%)
Nov 04, 2019 6.798 6.915 6.736 6.835 767,225 +0.01(+0.18%)
Nov 01, 2019 6.650 6.884 6.625 6.823 606,216 +0.25(+3.76%)
Oct 31, 2019 6.712 6.820 6.477 6.576 1,457,121 -0.20(-2.92%)
Oct 30, 2019 6.940 6.965 6.668 6.773 1,144,159 -0.23(-3.26%)
Oct 29, 2019 6.921 7.063 6.793 7.002 740,576 +0.01(+0.18%)
Oct 28, 2019 6.878 7.033 6.835 6.989 696,257 +0.10(+1.52%)
Oct 25, 2019 7.002 7.064 6.823 6.884 1,091,772 -0.11(-1.59%)
Oct 24, 2019 7.224 7.292 6.971 6.996 2,575,398 -0.17(-2.33%)
Oct 23, 2019 6.786 7.218 6.779 7.162 3,447,981 +0.38(+5.65%)
Oct 22, 2019 6.798 6.891 6.761 6.779 591,947 -0.06(-0.81%)
Oct 21, 2019 6.823 6.915 6.773 6.835 597,715 +0.04(+0.64%)
Oct 18, 2019 6.792 6.983 6.724 6.792 761,535 -0.04(-0.54%)
Oct 17, 2019 6.699 6.872 6.668 6.829 920,501 +0.09(+1.37%)
Oct 16, 2019 6.668 6.795 6.668 6.736 514,924 +0.05(+0.74%)
Oct 15, 2019 6.854 6.854 6.631 6.687 888,439 -0.14(-1.99%)
Oct 14, 2019 6.872 6.965 6.792 6.823 702,611 -0.02(-0.36%)
Oct 11, 2019 7.002 7.002 6.742 6.847 1,926,838 -0.14(-1.95%)
Oct 10, 2019 6.792 7.014 6.705 6.983 1,660,723 +0.19(+2.82%)
Oct 09, 2019 6.576 6.841 6.489 6.792 1,540,840 +0.30(+4.56%)
Oct 08, 2019 6.329 6.515 6.298 6.495 482,511 +0.04(+0.67%)
Oct 07, 2019 6.452 6.594 6.409 6.452 719,834 -0.01(-0.19%)
Oct 04, 2019 6.279 6.477 6.236 6.465 713,271 +0.24(+3.87%)
Oct 03, 2019 6.125 6.242 6.093 6.224 727,966 +0.04(+0.70%)
Oct 02, 2019 6.181 6.267 6.076 6.181 657,808 -0.01(-0.10%)
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.