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

Safe Bulkers Inc (NY: SB )

5.585 +0.005 (+0.09%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 17, 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 (%)
Apr 30, 2010 5.274 5.392 5.215 5.215 334,112 -0.06(-1.12%)
Apr 29, 2010 5.293 5.320 5.202 5.274 225,983 +0.07(+1.39%)
Apr 28, 2010 5.241 5.283 5.143 5.202 563,784 -0.03(-0.63%)
Apr 27, 2010 5.346 5.372 5.208 5.234 435,419 -0.10(-1.84%)
Apr 26, 2010 5.346 5.378 5.274 5.333 445,115 +0.07(+1.24%)
Apr 23, 2010 5.346 5.359 5.234 5.267 517,522 -0.05(-0.86%)
Apr 22, 2010 5.333 5.372 5.274 5.313 175,291 -0.01(-0.25%)
Apr 21, 2010 5.411 5.431 5.306 5.326 209,324 -0.06(-1.09%)
Apr 20, 2010 5.326 5.431 5.293 5.385 330,454 +0.12(+2.37%)
Apr 19, 2010 5.287 5.293 5.143 5.261 820,200 +0.01(+0.12%)
Apr 16, 2010 5.385 5.405 5.123 5.254 377,131 -0.08(-1.47%)
Apr 15, 2010 5.267 5.464 5.267 5.333 336,136 +0.08(+1.50%)
Apr 14, 2010 5.352 5.431 5.241 5.254 591,570 -0.08(-1.47%)
Apr 13, 2010 5.143 5.398 5.074 5.333 866,057 +0.20(+3.96%)
Apr 12, 2010 5.051 5.189 5.051 5.130 691,459 +0.10(+2.09%)
Apr 09, 2010 5.116 5.143 4.940 5.025 714,956 +0.00(+0.00%)
Apr 08, 2010 5.241 5.306 4.972 5.025 899,857 -0.24(-4.48%)
Apr 07, 2010 5.365 5.470 5.234 5.261 891,854 -0.03(-0.50%)
Apr 06, 2010 5.208 5.339 5.149 5.287 651,339 +0.11(+2.15%)
Apr 05, 2010 5.162 5.228 5.090 5.175 740,960 +0.04(+0.77%)
Apr 01, 2010 5.195 5.136 5.136 5.136 731,626 +0.01(+0.26%)
Mar 31, 2010 5.182 5.208 5.077 5.123 824,207 -0.04(-0.76%)
Mar 30, 2010 4.926 5.234 4.926 5.162 1,693,088 +0.24(+4.93%)
Mar 29, 2010 4.723 4.972 4.684 4.920 908,984 +0.27(+5.77%)
Mar 26, 2010 4.710 4.795 4.619 4.651 678,773 -0.04(-0.84%)
Mar 25, 2010 4.815 4.854 4.658 4.691 900,360 -0.06(-1.24%)
Mar 24, 2010 4.769 4.887 4.717 4.750 1,458,373 -0.07(-1.36%)
Mar 23, 2010 4.678 4.881 4.632 4.815 2,339,640 +0.14(+3.09%)
Mar 22, 2010 4.514 4.671 4.455 4.671 2,212,798 +0.10(+2.30%)
Mar 19, 2010 4.481 4.586 4.376 4.566 9,695,445 -0.26(-5.30%)
Mar 18, 2010 5.110 5.123 4.822 4.822 923,505 -0.34(-6.67%)
Mar 17, 2010 5.287 5.300 5.143 5.166 242,592 -0.08(-1.55%)
Mar 16, 2010 5.444 5.523 5.208 5.247 376,171 -0.15(-2.79%)
Mar 15, 2010 5.359 5.457 5.333 5.398 335,588 -0.28(-4.96%)
Mar 12, 2010 5.778 5.798 5.667 5.680 65,168 -0.07(-1.14%)
Mar 11, 2010 5.824 5.824 5.732 5.745 40,621 -0.05(-0.90%)
Mar 10, 2010 5.660 5.798 5.660 5.798 81,544 +0.18(+3.15%)
Mar 09, 2010 5.647 5.719 5.621 5.621 59,499 +0.00(+0.00%)
Mar 08, 2010 5.503 5.752 5.346 5.621 133,118 +0.14(+2.63%)
Mar 05, 2010 5.437 5.555 5.431 5.477 81,211 +0.07(+1.33%)
Mar 04, 2010 5.280 5.437 5.280 5.405 55,907 +0.10(+1.98%)
Mar 03, 2010 5.189 5.302 5.123 5.300 89,544 +0.16(+3.06%)
Mar 02, 2010 5.195 5.215 5.116 5.143 86,827 -0.07(-1.26%)
Mar 01, 2010 5.333 5.333 5.182 5.208 86,943 -0.03(-0.50%)
Feb 26, 2010 5.241 5.326 5.175 5.234 82,655 -0.03(-0.62%)
Feb 25, 2010 5.175 5.326 5.175 5.267 60,905 +0.10(+2.03%)
Feb 24, 2010 5.234 5.254 5.123 5.162 158,344 -0.09(-1.62%)
Feb 23, 2010 5.313 5.352 5.234 5.247 36,737 -0.10(-1.84%)
Feb 22, 2010 5.372 5.405 5.333 5.346 60,554 +0.01(+0.12%)
Feb 19, 2010 5.326 5.372 5.241 5.339 49,366 +0.04(+0.74%)
Feb 18, 2010 5.320 5.392 5.221 5.300 60,316 -0.07(-1.22%)
Feb 17, 2010 5.261 5.372 5.221 5.365 120,351 +0.13(+2.50%)
Feb 16, 2010 5.273 5.305 5.144 5.234 119,758 -0.01(-0.12%)
Feb 12, 2010 5.131 5.241 5.241 5.241 52,873 -0.02(-0.37%)
Feb 11, 2010 5.260 5.395 5.125 5.260 100,383 -0.01(-0.12%)
Feb 10, 2010 5.369 5.369 5.086 5.267 83,566 -0.02(-0.36%)
Feb 09, 2010 5.402 5.402 5.215 5.286 28,621 -0.01(-0.24%)
Feb 08, 2010 5.189 5.363 5.189 5.299 64,236 +0.05(+0.86%)
Feb 05, 2010 5.086 5.260 4.894 5.254 94,763 +0.17(+3.42%)
Feb 04, 2010 5.183 5.273 4.984 5.080 104,607 -0.19(-3.66%)
Feb 03, 2010 5.517 5.517 5.273 5.273 59,520 -0.22(-3.98%)
Feb 02, 2010 5.363 5.492 5.183 5.492 78,119 +0.17(+3.26%)
Feb 01, 2010 5.093 5.363 5.093 5.318 34,960 +0.23(+4.55%)
Jan 29, 2010 5.241 5.260 5.041 5.086 67,847 -0.06(-1.25%)
Jan 28, 2010 5.299 5.299 5.048 5.151 45,382 -0.08(-1.50%)
Jan 27, 2010 5.414 5.434 4.990 5.229 164,789 -0.15(-2.84%)
Jan 26, 2010 5.389 5.434 5.369 5.382 39,952 +0.01(+0.12%)
Jan 25, 2010 5.305 5.376 5.209 5.376 80,599 +0.10(+1.83%)
Jan 22, 2010 5.395 5.408 5.215 5.279 88,062 -0.14(-2.61%)
Jan 21, 2010 5.588 5.755 5.324 5.421 141,808 -0.15(-2.66%)
Jan 20, 2010 5.620 5.627 5.466 5.569 84,341 -0.06(-1.03%)
Jan 19, 2010 5.723 5.736 5.594 5.627 78,134 -0.06(-1.13%)
Jan 15, 2010 5.742 5.691 5.691 5.691 32,346 -0.05(-0.78%)
Jan 14, 2010 5.742 5.755 5.713 5.736 35,462 -0.01(-0.11%)
Jan 13, 2010 5.781 5.794 5.601 5.742 104,014 -0.04(-0.67%)
Jan 12, 2010 5.787 5.852 5.723 5.781 40,527 -0.08(-1.32%)
Jan 11, 2010 5.723 5.903 5.691 5.858 121,837 +0.16(+2.82%)
Jan 08, 2010 5.639 5.697 5.511 5.697 139,001 +0.08(+1.37%)
Jan 07, 2010 5.762 5.781 5.530 5.620 99,186 -0.12(-2.13%)
Jan 06, 2010 5.775 5.865 5.704 5.742 84,297 -0.03(-0.45%)
Jan 05, 2010 5.710 5.820 5.556 5.768 176,754 +0.01(+0.22%)
Jan 04, 2010 5.755 5.787 5.639 5.755 66,648 +0.12(+2.17%)
Dec 31, 2009 5.633 5.633 5.633 5.633 59,560 +0.00(+0.00%)
Dec 30, 2009 5.588 5.659 5.530 5.633 75,218 -0.01(-0.11%)
Dec 29, 2009 5.633 5.705 5.569 5.639 44,031 +0.01(+0.23%)
Dec 28, 2009 5.659 5.710 5.601 5.627 90,328 +0.03(+0.57%)
Dec 24, 2009 5.569 5.613 5.485 5.594 52,164 +0.16(+2.96%)
Dec 23, 2009 5.453 5.517 5.337 5.434 148,881 +0.03(+0.60%)
Dec 22, 2009 5.389 5.434 5.273 5.402 81,344 +0.08(+1.57%)
Dec 21, 2009 5.292 5.440 5.241 5.318 158,777 +0.01(+0.24%)
Dec 18, 2009 5.305 5.440 5.209 5.305 90,793 +0.05(+0.86%)
Dec 17, 2009 5.196 5.395 5.170 5.260 152,151 +0.01(+0.25%)
Dec 16, 2009 5.466 5.524 5.241 5.247 152,481 -0.17(-3.20%)
Dec 15, 2009 5.312 5.440 5.299 5.421 63,062 +0.08(+1.44%)
Dec 14, 2009 5.402 5.420 5.286 5.344 87,667 -0.12(-2.12%)
Dec 11, 2009 5.447 5.524 5.312 5.459 58,134 +0.02(+0.35%)
Dec 10, 2009 5.549 5.551 5.363 5.440 32,688 -0.11(-1.97%)
Dec 09, 2009 5.543 5.549 5.402 5.549 59,213 -0.01(-0.23%)
Dec 08, 2009 5.775 5.775 5.517 5.562 49,201 -0.19(-3.35%)
Dec 07, 2009 5.839 5.845 5.710 5.755 45,329 -0.01(-0.11%)
Dec 04, 2009 5.948 5.948 5.594 5.762 83,409 -0.05(-0.78%)
Dec 03, 2009 5.691 5.820 5.691 5.807 100,727 +0.08(+1.46%)
Dec 02, 2009 5.723 5.723 5.614 5.723 85,967 +0.00(+0.00%)
Dec 01, 2009 5.582 5.723 5.466 5.723 111,928 +0.25(+4.58%)
Nov 30, 2009 5.466 5.549 5.395 5.472 94,306 -0.01(-0.12%)
Nov 27, 2009 5.530 5.594 5.376 5.479 77,189 -0.26(-4.48%)
Nov 25, 2009 5.717 5.845 5.659 5.736 80,429 -0.01(-0.11%)
Nov 24, 2009 5.659 5.742 5.530 5.742 117,118 -0.06(-1.11%)
Nov 23, 2009 5.987 6.199 5.723 5.807 152,319 -0.12(-2.06%)
Nov 20, 2009 5.910 5.948 5.730 5.929 105,151 +0.11(+1.88%)
Nov 19, 2009 6.025 6.038 5.440 5.820 459,514 -0.23(-3.72%)
Nov 18, 2009 5.832 6.102 5.730 6.045 211,251 +0.22(+3.75%)
Nov 17, 2009 5.929 6.006 5.652 5.826 171,375 -0.06(-1.09%)
Nov 16, 2009 5.672 5.980 5.607 5.890 295,673 +0.37(+6.76%)
Nov 13, 2009 5.376 5.524 5.369 5.517 93,513 +0.08(+1.42%)
Nov 12, 2009 5.511 5.614 5.337 5.440 188,798 -0.05(-0.94%)
Nov 11, 2009 5.292 5.498 5.292 5.492 274,248 +0.27(+5.17%)
Nov 10, 2009 4.810 5.234 4.810 5.222 230,110 +0.42(+8.85%)
Nov 09, 2009 4.566 4.861 4.566 4.797 197,069 +0.26(+5.67%)
Nov 06, 2009 4.546 4.637 4.514 4.540 149,020 +0.00(+0.00%)
Nov 05, 2009 4.501 4.540 4.469 4.540 157,483 +0.09(+2.02%)
Nov 04, 2009 4.604 4.604 4.212 4.450 351,465 -0.12(-2.67%)
Nov 03, 2009 4.366 4.572 4.315 4.572 119,707 +0.11(+2.45%)
Nov 02, 2009 4.540 4.578 4.353 4.463 82,229 -0.01(-0.29%)
Oct 30, 2009 4.527 4.553 4.398 4.476 149,615 -0.05(-1.14%)
Oct 29, 2009 4.566 5.144 4.488 4.527 653,352 -0.02(-0.42%)
Oct 28, 2009 4.836 4.945 4.443 4.546 202,703 -0.30(-6.23%)
Oct 27, 2009 5.080 5.112 4.842 4.849 84,084 -0.21(-4.19%)
Oct 26, 2009 5.176 5.292 5.029 5.061 101,420 -0.12(-2.24%)
Oct 23, 2009 5.241 5.300 5.176 5.176 71,016 -0.17(-3.25%)
Oct 22, 2009 5.273 5.350 5.176 5.350 44,287 +0.12(+2.34%)
Oct 21, 2009 5.209 5.329 5.202 5.228 56,674 +0.05(+0.99%)
Oct 20, 2009 5.158 5.176 5.157 5.176 54,607 -0.01(-0.12%)
Oct 19, 2009 5.209 5.254 5.125 5.183 70,494 +0.02(+0.37%)
Oct 16, 2009 5.196 5.253 5.119 5.164 68,146 -0.06(-1.11%)
Oct 15, 2009 5.228 5.331 5.177 5.222 66,051 -0.06(-1.10%)
Oct 14, 2009 5.363 5.382 5.215 5.279 66,661 +0.05(+0.86%)
Oct 13, 2009 5.209 5.234 5.093 5.234 205,939 +0.03(+0.49%)
Oct 12, 2009 5.267 5.337 5.170 5.209 216,266 -0.05(-0.98%)
Oct 09, 2009 5.369 5.402 5.247 5.260 110,443 -0.17(-3.20%)
Oct 08, 2009 5.305 5.498 5.273 5.434 237,228 +0.17(+3.30%)
Oct 07, 2009 5.202 5.268 5.144 5.260 50,677 +0.05(+0.99%)
Oct 06, 2009 5.241 5.273 5.164 5.209 116,558 -0.01(-0.12%)
Oct 05, 2009 4.971 5.241 4.971 5.215 67,241 +0.24(+4.92%)
Oct 02, 2009 4.984 5.183 4.823 4.971 129,462 -0.06(-1.28%)
Oct 01, 2009 5.241 5.241 5.035 5.035 101,884 -0.19(-3.57%)
Sep 30, 2009 5.382 5.382 5.144 5.222 105,501 -0.04(-0.73%)
Sep 29, 2009 5.144 5.260 5.112 5.260 128,756 +0.13(+2.51%)
Sep 28, 2009 4.932 5.238 4.874 5.131 98,962 +0.26(+5.28%)
Sep 25, 2009 4.906 5.035 4.733 4.874 207,337 -0.05(-0.91%)
Sep 24, 2009 5.350 5.350 4.868 4.919 238,106 -0.37(-6.93%)
Sep 23, 2009 5.376 5.402 5.234 5.286 178,127 -0.07(-1.32%)
Sep 22, 2009 5.363 5.423 5.331 5.357 95,475 +0.08(+1.59%)
Sep 21, 2009 5.247 5.357 5.176 5.273 149,912 -0.06(-1.09%)
Sep 18, 2009 5.408 5.498 5.209 5.331 196,112 -0.03(-0.60%)
Sep 17, 2009 5.549 5.749 5.234 5.363 229,132 -0.19(-3.42%)
Sep 16, 2009 5.318 5.569 5.318 5.553 232,015 +0.25(+4.67%)
Sep 15, 2009 5.312 5.485 5.281 5.305 278,293 +0.01(+0.12%)
Sep 14, 2009 5.119 5.299 5.080 5.299 122,111 +0.13(+2.49%)
Sep 11, 2009 5.138 5.202 5.099 5.170 179,073 +0.06(+1.26%)
Sep 10, 2009 5.035 5.209 5.003 5.106 336,868 +0.14(+2.72%)
Sep 09, 2009 5.096 5.144 4.900 4.971 274,066 +0.17(+3.62%)
Sep 08, 2009 4.752 4.881 4.533 4.797 403,854 +0.16(+3.47%)
Sep 04, 2009 4.392 4.649 4.392 4.636 119,365 +0.24(+5.56%)
Sep 03, 2009 4.450 4.450 4.321 4.392 67,326 +0.04(+0.89%)
Sep 02, 2009 4.418 4.450 4.254 4.353 159,614 -0.07(-1.60%)
Sep 01, 2009 4.688 4.926 4.418 4.424 255,953 -0.29(-6.14%)
Aug 31, 2009 4.951 4.951 4.675 4.714 164,430 -0.24(-4.81%)
Aug 28, 2009 5.125 5.125 4.900 4.951 284,049 -0.11(-2.16%)
Aug 27, 2009 5.080 5.112 4.887 5.061 298,091 +0.05(+0.90%)
Aug 26, 2009 4.958 5.016 4.919 5.016 75,744 +0.01(+0.13%)
Aug 25, 2009 5.009 5.074 4.932 5.009 69,763 +0.01(+0.26%)
Aug 24, 2009 5.048 5.106 4.945 4.996 110,522 -0.06(-1.14%)
Aug 21, 2009 5.157 5.176 4.919 5.054 147,333 -0.06(-1.13%)
Aug 20, 2009 5.041 5.138 5.041 5.112 106,044 +0.00(+0.00%)
Aug 19, 2009 5.254 5.254 4.996 5.112 95,239 -0.13(-2.45%)
Aug 18, 2009 5.189 5.331 5.171 5.241 98,876 +0.13(+2.59%)
Aug 17, 2009 5.331 5.331 5.029 5.109 144,335 -0.32(-5.98%)
Aug 14, 2009 5.324 5.466 5.279 5.434 137,139 +0.16(+3.05%)
Aug 13, 2009 5.138 5.305 5.112 5.273 125,632 +0.17(+3.27%)
Aug 12, 2009 5.131 5.209 5.067 5.106 72,747 -0.03(-0.50%)
Aug 11, 2009 5.222 5.279 5.067 5.131 104,013 -0.08(-1.60%)
Aug 10, 2009 5.209 5.241 5.106 5.215 103,044 +0.06(+1.25%)
Aug 07, 2009 5.215 5.273 5.093 5.151 101,066 +0.03(+0.63%)
Aug 06, 2009 5.453 5.543 4.906 5.119 251,242 -0.33(-6.13%)
Aug 05, 2009 5.498 5.607 5.350 5.453 149,636 -0.06(-1.17%)
Aug 04, 2009 5.543 5.620 5.453 5.517 136,589 -0.04(-0.69%)
Aug 03, 2009 5.414 5.575 5.344 5.556 215,189 +0.25(+4.73%)
Jul 31, 2009 5.241 5.350 5.164 5.305 128,969 +0.12(+2.26%)
Jul 30, 2009 5.222 5.305 5.144 5.188 265,291 +0.10(+2.00%)
Jul 29, 2009 5.299 5.299 4.906 5.086 243,205 -0.24(-4.47%)
Jul 28, 2009 5.189 5.433 5.144 5.324 157,710 +0.04(+0.73%)
Jul 27, 2009 5.234 5.344 5.138 5.286 255,581 +0.17(+3.40%)
Jul 24, 2009 4.894 5.144 4.668 5.112 1,244 +0.22(+4.47%)
Jul 23, 2009 4.823 4.951 4.816 4.894 206,803 +0.07(+1.47%)
Jul 22, 2009 4.958 4.958 4.739 4.823 223,703 -0.14(-2.72%)
Jul 21, 2009 4.945 5.016 4.688 4.958 203,850 +0.05(+0.92%)
Jul 20, 2009 4.836 4.937 4.726 4.913 247,328 +0.16(+3.38%)
Jul 17, 2009 4.694 4.900 4.498 4.752 201,808 +0.07(+1.51%)
Jul 16, 2009 4.656 4.759 4.527 4.681 209,579 +0.06(+1.39%)
Jul 15, 2009 4.366 4.688 4.366 4.617 376,870 +0.27(+6.21%)
Jul 14, 2009 4.167 4.366 4.103 4.347 114,723 +0.25(+6.12%)
Jul 13, 2009 3.968 4.141 3.910 4.096 111,294 +0.06(+1.43%)
Jul 10, 2009 3.987 4.115 3.929 4.038 75,420 -0.01(-0.32%)
Jul 09, 2009 3.916 4.135 3.839 4.051 204,119 +0.18(+4.65%)
Jul 08, 2009 3.980 3.993 3.755 3.871 330,803 -0.09(-2.27%)
Jul 07, 2009 4.019 4.244 3.910 3.961 250,140 -0.10(-2.53%)
Jul 06, 2009 4.090 4.251 3.890 4.064 219,422 -0.19(-4.39%)
Jul 02, 2009 4.251 4.251 4.045 4.251 199,477 +0.00(+0.00%)
Jul 01, 2009 4.321 4.405 4.199 4.251 166,671 +0.03(+0.76%)
Jun 30, 2009 4.546 4.546 4.083 4.218 296,555 -0.19(-4.23%)
Jun 29, 2009 4.418 4.488 4.199 4.405 225,297 +0.08(+1.78%)
Jun 26, 2009 4.244 4.366 4.128 4.328 291,418 +0.12(+2.90%)
Jun 25, 2009 4.148 4.288 4.128 4.206 225,141 +0.06(+1.55%)
Jun 24, 2009 3.987 4.289 3.897 4.141 245,145 +0.28(+7.15%)
Jun 23, 2009 3.916 4.077 3.833 3.865 237,010 +0.01(+0.17%)
Jun 22, 2009 4.186 4.206 3.852 3.858 298,992 -0.41(-9.64%)
Jun 19, 2009 4.263 4.488 4.231 4.270 455,336 +0.04(+0.91%)
Jun 18, 2009 4.199 4.321 4.038 4.231 369,340 +0.06(+1.54%)
Jun 17, 2009 4.199 4.302 3.800 4.167 331,123 +0.05(+1.25%)
Jun 16, 2009 4.186 4.341 4.025 4.115 396,066 -0.07(-1.69%)
Jun 15, 2009 4.411 4.411 4.103 4.186 317,194 -0.23(-5.24%)
Jun 12, 2009 4.533 4.546 4.341 4.418 272,675 -0.12(-2.55%)
Jun 11, 2009 4.649 4.649 4.418 4.533 262,355 -0.05(-1.12%)
Jun 10, 2009 4.694 4.714 4.527 4.585 164,306 +0.01(+0.14%)
Jun 09, 2009 4.598 4.662 4.501 4.578 316,728 +0.10(+2.15%)
Jun 08, 2009 4.463 4.604 4.418 4.482 382,162 -0.14(-2.92%)
Jun 05, 2009 4.675 4.855 4.508 4.617 360,454 -0.02(-0.42%)
Jun 04, 2009 4.887 4.900 4.598 4.636 397,273 -0.24(-4.88%)
Jun 03, 2009 4.971 4.971 4.617 4.874 288,283 -0.14(-2.82%)
Jun 02, 2009 5.176 5.254 5.016 5.016 246,221 -0.10(-1.89%)
Jun 01, 2009 4.887 5.228 4.887 5.112 544,676 +0.29(+6.00%)
May 29, 2009 4.578 4.823 4.508 4.823 841,036 +0.43(+9.81%)
May 28, 2009 4.739 4.791 4.180 4.392 654,420 -0.19(-4.21%)
May 27, 2009 4.887 4.900 4.533 4.585 504,262 -0.24(-4.93%)
May 26, 2009 4.887 4.906 4.572 4.823 408,112 -0.09(-1.83%)
May 22, 2009 5.151 5.402 4.784 4.913 766,591 +0.37(+8.22%)
May 21, 2009 4.945 4.945 4.508 4.540 602,456 -0.41(-8.31%)
May 20, 2009 5.048 5.594 4.887 4.951 854,658 +0.12(+2.39%)
May 19, 2009 4.115 4.849 4.115 4.836 650,397 +0.78(+19.18%)
May 18, 2009 3.926 4.083 3.910 4.058 159,861 +0.13(+3.27%)
May 15, 2009 3.717 4.051 3.717 3.929 375,098 +0.28(+7.57%)
May 14, 2009 3.151 3.890 3.151 3.652 325,889 +0.50(+15.92%)
May 13, 2009 3.595 3.595 3.106 3.151 255,004 -0.44(-12.19%)
May 12, 2009 3.948 3.968 3.537 3.588 1,532,855 -0.17(-4.62%)
May 11, 2009 3.794 3.865 3.607 3.762 224,406 -0.10(-2.50%)
May 08, 2009 4.128 4.193 3.601 3.858 411,200 -0.14(-3.38%)
May 07, 2009 4.058 4.141 3.781 3.993 496,058 +0.17(+4.55%)
May 06, 2009 3.665 3.858 3.665 3.820 219,058 +0.22(+6.07%)
May 05, 2009 3.569 3.601 3.363 3.601 272,807 +0.12(+3.32%)
May 04, 2009 3.505 3.537 3.440 3.485 317,944 +0.34(+10.84%)
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.