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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 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 29, 2016 1.283 1.345 1.059 1.090 553,004 -0.17(-13.29%)
Apr 28, 2016 1.239 1.292 1.125 1.257 522,530 +0.05(+4.38%)
Apr 27, 2016 1.116 1.231 1.099 1.204 392,907 +0.11(+10.48%)
Apr 26, 2016 1.046 1.090 1.011 1.090 224,583 +0.06(+5.98%)
Apr 25, 2016 1.055 1.055 1.002 1.028 237,176 -0.02(-1.68%)
Apr 22, 2016 1.064 1.064 0.9669 1.046 230,007 +0.01(+0.85%)
Apr 21, 2016 1.143 1.160 0.9932 1.037 426,952 -0.11(-9.23%)
Apr 20, 2016 1.081 1.195 1.046 1.143 552,065 +0.06(+5.69%)
Apr 19, 2016 1.028 1.099 1.011 1.081 385,769 +0.07(+6.96%)
Apr 18, 2016 0.9669 1.037 0.9317 1.011 443,652 +0.04(+3.60%)
Apr 15, 2016 0.9932 1.046 0.9581 0.9757 507,153 +0.02(+1.83%)
Apr 14, 2016 0.9229 1.055 0.9228 0.9581 545,688 +0.08(+9.00%)
Apr 13, 2016 0.8702 0.9229 0.8478 0.8790 470,323 +0.04(+4.64%)
Apr 12, 2016 0.8790 0.8790 0.7999 0.8400 390,357 -0.04(-4.43%)
Apr 11, 2016 0.7911 0.9229 0.7897 0.8790 797,640 +0.10(+12.36%)
Apr 08, 2016 0.6944 0.7911 0.6944 0.7823 267,665 +0.07(+9.26%)
Apr 07, 2016 0.7120 0.7383 0.6592 0.7160 225,732 +0.02(+3.13%)
Apr 06, 2016 0.6310 0.6944 0.6162 0.6943 131,415 +0.06(+10.24%)
Apr 05, 2016 0.6680 0.6680 0.6206 0.6298 84,552 -0.03(-4.47%)
Apr 04, 2016 0.6944 0.7125 0.6300 0.6592 123,703 -0.05(-6.60%)
Apr 01, 2016 0.7208 0.7208 0.6944 0.7058 98,233 -0.00(-0.06%)
Mar 31, 2016 0.6642 0.7200 0.6642 0.7062 152,742 +0.04(+6.33%)
Mar 30, 2016 0.6592 0.6854 0.6460 0.6642 152,373 +0.00(+0.61%)
Mar 29, 2016 0.5889 0.6680 0.5889 0.6602 125,639 +0.07(+12.59%)
Mar 28, 2016 0.6434 0.6434 0.5818 0.5864 193,683 -0.04(-6.12%)
Mar 24, 2016 0.6153 0.6246 0.6246 0.6246 150,290 +0.00(+0.07%)
Mar 23, 2016 0.6768 0.7023 0.6199 0.6242 178,813 -0.06(-9.35%)
Mar 22, 2016 0.6944 0.7076 0.6768 0.6885 81,184 -0.02(-2.49%)
Mar 21, 2016 0.7208 0.7278 0.6698 0.7061 80,324 -0.01(-0.81%)
Mar 18, 2016 0.8086 0.8258 0.6792 0.7119 467,771 -0.06(-7.97%)
Mar 17, 2016 0.7735 0.7735 0.7229 0.7735 164,310 -0.01(-1.12%)
Mar 16, 2016 0.8174 0.8174 0.7642 0.7823 122,349 -0.01(-1.20%)
Mar 15, 2016 0.7032 0.8130 0.6966 0.7918 353,599 +0.09(+12.60%)
Mar 14, 2016 0.6856 0.7032 0.6645 0.7032 116,537 +0.01(+1.91%)
Mar 11, 2016 0.7014 0.7120 0.6544 0.6900 100,515 +0.01(+1.96%)
Mar 10, 2016 0.6680 0.7155 0.6329 0.6767 282,729 -0.04(-4.93%)
Mar 09, 2016 0.7120 0.7647 0.6576 0.7118 250,065 -0.01(-1.08%)
Mar 08, 2016 0.7911 0.8350 0.7027 0.7195 489,192 -0.04(-5.44%)
Mar 07, 2016 0.7323 0.8262 0.6962 0.7609 729,620 +0.06(+9.29%)
Mar 04, 2016 0.6205 0.7782 0.6153 0.6962 1,078,092 +0.09(+13.97%)
Mar 03, 2016 0.5625 0.6147 0.5388 0.6109 307,459 +0.06(+11.74%)
Mar 02, 2016 0.5467 0.5663 0.5447 0.5467 199,873 -0.01(-1.25%)
Mar 01, 2016 0.5625 0.5888 0.5450 0.5537 242,553 -0.01(-1.36%)
Feb 29, 2016 0.4834 0.6455 0.4834 0.5613 639,346 +0.08(+16.66%)
Feb 26, 2016 0.5098 0.5098 0.4594 0.4811 107,826 -0.03(-5.54%)
Feb 25, 2016 0.4975 0.5173 0.4744 0.5094 222,538 +0.03(+7.29%)
Feb 24, 2016 0.5094 0.5186 0.4655 0.4747 109,253 -0.04(-8.47%)
Feb 23, 2016 0.5713 0.5713 0.4922 0.5187 356,127 -0.05(-9.34%)
Feb 22, 2016 0.5617 0.6153 0.5617 0.5721 262,943 +0.01(+0.91%)
Feb 19, 2016 0.5458 0.5714 0.5156 0.5669 122,307 +0.01(+1.61%)
Feb 18, 2016 0.6109 0.6241 0.4947 0.5580 448,714 -0.05(-8.29%)
Feb 17, 2016 0.6065 0.6592 0.5628 0.6084 564,937 +0.03(+5.02%)
Feb 16, 2016 0.4834 0.5933 0.4717 0.5793 771,413 +0.12(+25.35%)
Feb 12, 2016 0.4131 0.4622 0.4622 0.4622 276,120 +0.05(+11.87%)
Feb 11, 2016 0.4922 0.4922 0.3693 0.4131 360,707 +0.05(+13.53%)
Feb 10, 2016 0.3263 0.3639 0.3208 0.3639 225,615 +0.04(+11.62%)
Feb 09, 2016 0.3481 0.3481 0.3208 0.3260 326,712 -0.02(-6.17%)
Feb 08, 2016 0.3692 0.3692 0.3172 0.3475 448,761 -0.00(-1.17%)
Feb 05, 2016 0.3692 0.3938 0.3516 0.3516 382,290 -0.02(-4.65%)
Feb 04, 2016 0.3604 0.4131 0.3515 0.3687 320,489 +0.01(+3.91%)
Feb 03, 2016 0.3692 0.3692 0.3428 0.3548 223,255 +0.01(+3.43%)
Feb 02, 2016 0.3569 0.3841 0.3402 0.3431 185,289 -0.02(-6.36%)
Feb 01, 2016 0.3867 0.4034 0.3516 0.3664 347,598 -0.02(-4.91%)
Jan 29, 2016 0.3147 0.3852 0.3147 0.3852 410,859 +0.05(+15.59%)
Jan 28, 2016 0.3867 0.3936 0.3268 0.3333 299,898 -0.04(-9.63%)
Jan 27, 2016 0.3692 0.3788 0.3543 0.3688 414,638 -0.00(-0.02%)
Jan 26, 2016 0.3516 0.4043 0.3516 0.3689 191,185 +0.01(+2.37%)
Jan 25, 2016 0.4131 0.4131 0.3375 0.3604 312,983 -0.02(-4.07%)
Jan 22, 2016 0.3340 0.3841 0.3163 0.3757 679,831 +0.07(+21.87%)
Jan 21, 2016 0.2952 0.3305 0.2900 0.3083 686,311 +0.04(+15.63%)
Jan 20, 2016 0.3252 0.3339 0.2599 0.2666 1,099,572 -0.04(-14.15%)
Jan 19, 2016 0.3340 0.3502 0.3029 0.3105 747,270 +0.00(+1.61%)
Jan 15, 2016 0.3428 0.3056 0.3056 0.3056 554,060 -0.02(-6.81%)
Jan 14, 2016 0.3094 0.3577 0.3076 0.3279 427,015 +0.03(+10.29%)
Jan 13, 2016 0.3516 0.3867 0.2901 0.2974 666,243 -0.05(-15.13%)
Jan 12, 2016 0.3692 0.3845 0.3180 0.3504 436,756 -0.00(-0.35%)
Jan 11, 2016 0.4131 0.4375 0.3428 0.3516 1,313,900 -0.05(-13.14%)
Jan 08, 2016 0.5274 0.5274 0.4044 0.4048 1,236,795 -0.04(-9.79%)
Jan 07, 2016 0.5889 0.6016 0.4307 0.4487 1,694,030 -0.18(-28.10%)
Jan 06, 2016 0.6592 0.6768 0.6241 0.6241 632,334 -0.04(-5.37%)
Jan 05, 2016 0.6856 0.7017 0.6583 0.6595 291,052 -0.00(-0.37%)
Jan 04, 2016 0.7120 0.7175 0.6592 0.6619 283,169 -0.05(-7.02%)
Dec 31, 2015 0.7120 0.7120 0.7120 0.7120 322,197 -0.01(-1.83%)
Dec 30, 2015 0.7735 0.7735 0.7208 0.7252 364,528 -0.05(-5.90%)
Dec 29, 2015 0.8174 0.8260 0.7559 0.7707 324,563 -0.04(-4.39%)
Dec 28, 2015 0.7647 0.8438 0.7647 0.8061 359,281 +0.04(+5.06%)
Dec 24, 2015 0.7383 0.7672 0.7672 0.7672 256,893 -0.00(-0.23%)
Dec 23, 2015 0.7120 0.7814 0.7120 0.7690 499,200 +0.05(+7.59%)
Dec 22, 2015 0.7208 0.7732 0.7032 0.7148 395,777 -0.06(-7.81%)
Dec 21, 2015 0.7208 0.7762 0.7202 0.7753 322,134 +0.05(+6.90%)
Dec 18, 2015 0.8548 0.8548 0.7208 0.7253 500,854 -0.07(-8.30%)
Dec 17, 2015 0.7999 0.8526 0.7910 0.7910 301,709 -0.04(-5.31%)
Dec 16, 2015 0.7911 0.8561 0.7912 0.8354 231,761 +0.04(+5.59%)
Dec 15, 2015 0.7999 0.8140 0.7911 0.7912 429,849 -0.03(-4.01%)
Dec 14, 2015 0.9317 0.9317 0.7920 0.8242 324,074 -0.10(-10.70%)
Dec 11, 2015 0.9669 0.9669 0.9229 0.9229 282,850 -0.07(-7.08%)
Dec 10, 2015 0.9141 1.020 0.9141 0.9932 307,319 +0.06(+6.60%)
Dec 09, 2015 0.9669 0.9844 0.9141 0.9317 338,457 +0.06(+6.52%)
Dec 08, 2015 0.8790 0.9493 0.8438 0.8747 601,596 -0.01(-1.48%)
Dec 07, 2015 0.9405 0.9581 0.8878 0.8878 356,562 -0.04(-4.72%)
Dec 04, 2015 1.055 1.055 0.9097 0.9317 714,660 -0.13(-12.40%)
Dec 03, 2015 1.125 1.125 1.064 1.064 214,108 -0.06(-5.47%)
Dec 02, 2015 1.072 1.178 1.072 1.125 299,666 -0.04(-3.03%)
Dec 01, 2015 1.195 1.239 1.156 1.160 197,151 -0.04(-2.94%)
Nov 30, 2015 1.292 1.292 1.178 1.195 408,985 -0.06(-4.90%)
Nov 27, 2015 1.134 1.274 1.125 1.257 201,097 +0.14(+12.60%)
Nov 25, 2015 1.371 1.116 1.116 1.116 1,287,423 +0.02(+1.60%)
Nov 24, 2015 1.107 1.160 1.081 1.099 611,379 +0.02(+1.63%)
Nov 23, 2015 1.064 1.195 1.055 1.081 592,381 +0.00(+0.00%)
Nov 20, 2015 1.274 1.336 1.037 1.081 607,955 -0.17(-13.38%)
Nov 19, 2015 1.266 1.354 1.189 1.248 809,305 -0.06(-4.70%)
Nov 18, 2015 1.547 1.556 1.301 1.310 634,698 -0.23(-14.86%)
Nov 17, 2015 1.784 1.784 1.538 1.538 745,930 -0.23(-12.94%)
Nov 16, 2015 1.758 1.784 1.740 1.767 631,746 -0.04(-2.43%)
Nov 13, 2015 1.723 1.837 1.723 1.811 482,562 +0.04(+2.49%)
Nov 12, 2015 1.784 1.789 1.740 1.767 364,243 +0.01(+0.50%)
Nov 11, 2015 1.907 1.943 1.745 1.758 1,121,813 -0.21(-10.71%)
Nov 10, 2015 2.285 2.444 1.902 1.969 1,678,785 -0.68(-25.58%)
Nov 09, 2015 2.707 2.751 2.646 2.646 271,000 -0.09(-3.22%)
Nov 06, 2015 2.698 2.742 2.698 2.734 138,030 +0.03(+0.97%)
Nov 05, 2015 2.742 2.742 2.698 2.707 234,531 -0.04(-1.60%)
Nov 04, 2015 2.690 2.751 2.672 2.751 138,314 +0.04(+1.29%)
Nov 03, 2015 2.725 2.760 2.672 2.716 236,002 -0.02(-0.64%)
Nov 02, 2015 2.725 2.778 2.646 2.734 213,047 +0.03(+0.97%)
Oct 30, 2015 2.734 2.742 2.690 2.707 120,747 -0.02(-0.65%)
Oct 29, 2015 2.769 2.830 2.716 2.725 136,388 -0.04(-1.59%)
Oct 28, 2015 2.707 2.769 2.663 2.769 211,378 +0.06(+2.27%)
Oct 27, 2015 2.734 2.734 2.646 2.707 258,321 -0.04(-1.60%)
Oct 26, 2015 2.865 2.865 2.690 2.751 223,146 -0.13(-4.57%)
Oct 23, 2015 2.654 2.883 2.646 2.883 232,860 +0.16(+5.81%)
Oct 22, 2015 2.707 2.729 2.676 2.725 155,840 +0.04(+1.31%)
Oct 21, 2015 2.857 2.857 2.681 2.690 182,754 -0.15(-5.26%)
Oct 20, 2015 2.830 2.839 2.778 2.839 88,780 +0.03(+0.94%)
Oct 19, 2015 2.901 2.909 2.795 2.813 135,223 -0.09(-3.03%)
Oct 16, 2015 2.892 2.918 2.817 2.901 216,782 +0.02(+0.61%)
Oct 15, 2015 2.813 2.883 2.769 2.883 210,470 +0.08(+2.82%)
Oct 14, 2015 2.857 2.901 2.786 2.804 258,811 -0.18(-5.90%)
Oct 13, 2015 3.076 3.182 2.971 2.980 267,144 -0.12(-3.97%)
Oct 12, 2015 3.182 3.226 3.076 3.103 209,624 -0.11(-3.55%)
Oct 09, 2015 3.252 3.296 3.164 3.217 209,373 -0.01(-0.27%)
Oct 08, 2015 3.120 3.235 3.024 3.226 265,093 +0.09(+2.80%)
Oct 07, 2015 3.015 3.235 3.015 3.138 257,820 +0.13(+4.39%)
Oct 06, 2015 2.865 3.041 2.830 3.006 299,100 +0.15(+5.23%)
Oct 05, 2015 2.637 2.857 2.549 2.857 502,031 +0.35(+14.04%)
Oct 02, 2015 2.391 2.505 2.347 2.505 274,452 +0.09(+3.64%)
Oct 01, 2015 2.444 2.487 2.391 2.417 225,172 -0.01(-0.36%)
Sep 30, 2015 2.487 2.487 2.400 2.426 359,348 -0.05(-2.13%)
Sep 29, 2015 2.496 2.523 2.461 2.479 196,446 -0.01(-0.35%)
Sep 28, 2015 2.540 2.589 2.435 2.487 234,487 -0.08(-3.08%)
Sep 25, 2015 2.593 2.593 2.514 2.567 204,562 +0.01(+0.34%)
Sep 24, 2015 2.637 2.646 2.373 2.558 268,467 -0.10(-3.64%)
Sep 23, 2015 2.734 2.760 2.646 2.654 278,309 -0.08(-2.89%)
Sep 22, 2015 2.804 2.839 2.707 2.734 92,985 -0.13(-4.60%)
Sep 21, 2015 2.901 2.980 2.852 2.865 97,825 +0.01(+0.31%)
Sep 18, 2015 2.980 2.997 2.857 2.857 186,330 -0.11(-3.56%)
Sep 17, 2015 2.769 2.997 2.769 2.962 307,235 +0.19(+6.98%)
Sep 16, 2015 2.663 2.778 2.663 2.769 271,969 +0.06(+2.27%)
Sep 15, 2015 2.663 2.751 2.628 2.707 189,156 +0.03(+0.98%)
Sep 14, 2015 2.751 2.760 2.637 2.681 536,431 -0.08(-2.87%)
Sep 11, 2015 2.734 2.760 2.734 2.760 156,754 +0.00(+0.00%)
Sep 10, 2015 2.778 2.813 2.734 2.760 174,440 +0.01(+0.32%)
Sep 09, 2015 2.848 2.848 2.734 2.751 157,660 -0.05(-1.88%)
Sep 08, 2015 2.813 2.839 2.769 2.804 120,080 +0.04(+1.59%)
Sep 04, 2015 2.734 2.760 2.760 2.760 437,218 -0.04(-1.57%)
Sep 03, 2015 2.865 2.962 2.795 2.804 184,742 -0.08(-2.74%)
Sep 02, 2015 2.830 2.909 2.786 2.883 129,087 +0.11(+3.80%)
Sep 01, 2015 2.892 2.945 2.760 2.778 286,193 -0.15(-5.10%)
Aug 31, 2015 2.830 2.962 2.821 2.927 156,393 +0.06(+2.15%)
Aug 28, 2015 2.813 2.945 2.786 2.865 205,835 +0.04(+1.56%)
Aug 27, 2015 2.813 2.865 2.742 2.821 495,399 +0.04(+1.58%)
Aug 26, 2015 2.848 2.857 2.725 2.778 469,159 +0.00(+0.00%)
Aug 25, 2015 2.830 3.024 2.742 2.778 431,068 +0.09(+3.27%)
Aug 24, 2015 2.663 2.751 2.584 2.690 658,080 -0.14(-4.97%)
Aug 21, 2015 2.839 2.918 2.734 2.830 533,838 -0.04(-1.53%)
Aug 20, 2015 2.830 2.883 2.821 2.874 354,279 +0.00(+0.00%)
Aug 19, 2015 2.848 2.936 2.830 2.874 181,375 -0.01(-0.30%)
Aug 18, 2015 2.953 2.953 2.830 2.883 214,840 -0.08(-2.67%)
Aug 17, 2015 2.839 2.971 2.795 2.962 188,199 +0.13(+4.66%)
Aug 14, 2015 2.725 2.839 2.690 2.830 320,405 +0.11(+3.87%)
Aug 13, 2015 2.804 2.812 2.716 2.725 369,992 -0.08(-2.81%)
Aug 12, 2015 2.926 2.926 2.734 2.804 493,242 -0.15(-5.04%)
Aug 11, 2015 3.066 3.093 2.900 2.953 356,305 -0.11(-3.71%)
Aug 10, 2015 3.093 3.198 3.023 3.066 253,059 -0.04(-1.13%)
Aug 07, 2015 3.040 3.198 3.040 3.102 134,920 +0.02(+0.57%)
Aug 06, 2015 3.110 3.172 3.023 3.084 123,416 +0.00(+0.00%)
Aug 05, 2015 3.145 3.294 3.058 3.084 245,085 -0.03(-0.84%)
Aug 04, 2015 3.163 3.259 3.093 3.110 195,698 -0.02(-0.56%)
Aug 03, 2015 3.066 3.189 3.031 3.128 286,560 +0.11(+3.78%)
Jul 31, 2015 3.172 3.260 3.005 3.014 296,726 -0.15(-4.71%)
Jul 30, 2015 3.198 3.224 3.075 3.163 166,193 -0.06(-1.90%)
Jul 29, 2015 3.242 3.347 3.145 3.224 272,389 +0.00(+0.00%)
Jul 28, 2015 3.040 3.259 2.918 3.224 340,789 +0.13(+4.25%)
Jul 27, 2015 3.049 3.172 2.996 3.093 201,908 +0.00(+0.00%)
Jul 24, 2015 3.154 3.172 3.040 3.093 186,343 -0.09(-2.75%)
Jul 23, 2015 3.391 3.391 3.163 3.180 264,860 -0.19(-5.71%)
Jul 22, 2015 3.426 3.483 3.338 3.373 205,776 -0.09(-2.53%)
Jul 21, 2015 3.487 3.618 3.426 3.461 320,515 -0.01(-0.25%)
Jul 20, 2015 3.452 3.557 3.378 3.470 552,757 +0.06(+1.80%)
Jul 17, 2015 3.277 3.470 3.275 3.408 690,690 +0.15(+4.57%)
Jul 16, 2015 3.102 3.259 3.102 3.259 358,140 +0.17(+5.38%)
Jul 15, 2015 3.189 3.242 3.084 3.093 177,672 -0.11(-3.29%)
Jul 14, 2015 3.189 3.233 3.128 3.198 331,384 -0.01(-0.27%)
Jul 13, 2015 3.031 3.268 3.031 3.207 496,059 +0.18(+6.09%)
Jul 10, 2015 2.804 3.049 2.804 3.023 366,368 +0.24(+8.49%)
Jul 09, 2015 2.926 2.953 2.786 2.786 284,878 -0.09(-3.05%)
Jul 08, 2015 2.812 2.891 2.804 2.874 396,720 +0.00(+0.00%)
Jul 07, 2015 2.926 2.970 2.799 2.874 535,728 -0.07(-2.38%)
Jul 06, 2015 2.926 3.066 2.865 2.944 554,254 +0.01(+0.30%)
Jul 02, 2015 2.769 2.935 2.935 2.935 323,807 +0.19(+7.03%)
Jul 01, 2015 2.847 3.189 2.672 2.742 830,625 -0.08(-2.79%)
Jun 30, 2015 2.804 2.830 2.742 2.821 388,906 +0.02(+0.63%)
Jun 29, 2015 2.926 2.935 2.782 2.804 375,581 -0.16(-5.33%)
Jun 26, 2015 2.953 2.961 2.856 2.961 599,303 +0.03(+0.90%)
Jun 25, 2015 3.119 3.119 2.918 2.935 320,656 -0.17(-5.37%)
Jun 24, 2015 3.102 3.172 3.093 3.102 439,660 -0.04(-1.12%)
Jun 23, 2015 2.935 3.137 2.900 3.137 460,248 +0.20(+6.87%)
Jun 22, 2015 2.839 3.005 2.830 2.935 341,469 +0.10(+3.40%)
Jun 19, 2015 2.900 2.953 2.839 2.839 290,811 -0.04(-1.22%)
Jun 18, 2015 2.865 2.961 2.839 2.874 377,790 +0.05(+1.86%)
Jun 17, 2015 2.769 2.909 2.760 2.821 332,717 +0.09(+3.21%)
Jun 16, 2015 2.646 2.734 2.629 2.734 368,771 +0.07(+2.62%)
Jun 15, 2015 2.655 2.734 2.611 2.664 397,258 +0.00(+0.00%)
Jun 12, 2015 2.664 2.690 2.620 2.664 331,415 +0.01(+0.33%)
Jun 11, 2015 2.707 2.716 2.611 2.655 459,912 -0.11(-4.10%)
Jun 10, 2015 2.725 2.768 2.664 2.768 768,556 -0.04(-1.55%)
Jun 09, 2015 2.882 3.048 2.751 2.812 1,166,885 -0.25(-8.26%)
Jun 08, 2015 2.996 3.118 2.996 3.065 149,143 +0.03(+1.15%)
Jun 05, 2015 2.952 3.013 2.943 3.030 107,548 +0.07(+2.36%)
Jun 04, 2015 3.057 3.065 2.943 2.961 146,758 -0.11(-3.69%)
Jun 03, 2015 3.039 3.100 2.985 3.074 170,442 +0.06(+2.03%)
Jun 02, 2015 2.926 3.057 2.926 3.013 251,091 +0.09(+2.98%)
Jun 01, 2015 2.926 2.952 2.865 2.926 120,572 +0.02(+0.60%)
May 29, 2015 2.882 2.934 2.878 2.908 214,342 -0.02(-0.60%)
May 28, 2015 2.908 2.934 2.838 2.926 199,568 -0.02(-0.59%)
May 27, 2015 2.969 2.996 2.926 2.943 228,539 -0.04(-1.46%)
May 26, 2015 3.057 3.179 2.987 2.987 322,609 -0.10(-3.39%)
May 22, 2015 3.127 3.092 3.092 3.092 367,554 -0.04(-1.39%)
May 21, 2015 2.987 3.170 2.971 3.135 377,231 +0.13(+4.36%)
May 20, 2015 3.022 3.048 2.978 3.004 128,368 -0.03(-0.86%)
May 19, 2015 3.057 3.065 2.969 3.030 266,353 -0.03(-1.14%)
May 18, 2015 3.188 3.240 3.013 3.065 455,069 -0.17(-5.39%)
May 15, 2015 3.223 3.275 3.083 3.240 219,834 +0.03(+0.82%)
May 14, 2015 3.301 3.380 3.170 3.214 439,078 -0.09(-2.65%)
May 13, 2015 3.310 3.354 3.253 3.301 346,467 +0.05(+1.61%)
May 12, 2015 3.170 3.258 3.048 3.249 293,109 +0.08(+2.48%)
May 11, 2015 3.214 3.231 3.127 3.170 269,738 -0.03(-1.09%)
May 08, 2015 3.074 3.231 3.039 3.205 425,139 +0.15(+4.86%)
May 07, 2015 2.987 3.100 2.987 3.057 428,884 -0.05(-1.69%)
May 06, 2015 3.205 3.205 3.057 3.109 406,953 -0.07(-2.20%)
May 05, 2015 3.109 3.188 3.100 3.179 270,120 +0.08(+2.54%)
May 04, 2015 3.100 3.214 3.092 3.100 234,914 -0.02(-0.56%)
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.