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

Safe Bulkers Inc (NY: SB )

5.580 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2020 0.9584 0.9847 0.9056 0.9144 292,197 -0.04(-3.70%)
Apr 29, 2020 0.9760 0.9935 0.9232 0.9496 340,856 -0.03(-2.70%)
Apr 28, 2020 1.002 1.002 0.9584 0.9760 248,549 +0.01(+0.91%)
Apr 27, 2020 0.9847 1.011 0.9584 0.9672 136,452 +0.00(+0.00%)
Apr 24, 2020 0.9496 0.9847 0.9496 0.9672 69,264 +0.01(+0.92%)
Apr 23, 2020 0.9672 0.9847 0.9496 0.9584 167,978 +0.00(+0.00%)
Apr 22, 2020 0.9672 0.9760 0.9408 0.9584 103,731 -0.01(-0.91%)
Apr 21, 2020 0.9847 0.9847 0.9408 0.9672 228,454 +0.01(+0.92%)
Apr 20, 2020 0.9320 0.9847 0.9320 0.9584 119,193 -0.03(-2.68%)
Apr 17, 2020 0.9760 0.9935 0.9584 0.9847 149,333 +0.05(+5.66%)
Apr 16, 2020 0.9496 0.9580 0.9144 0.9320 239,832 +0.01(+0.95%)
Apr 15, 2020 0.9672 0.9672 0.9100 0.9232 224,147 -0.04(-4.55%)
Apr 14, 2020 1.002 1.016 0.9584 0.9672 187,647 +0.00(+0.00%)
Apr 13, 2020 0.9672 1.002 0.9496 0.9672 150,513 -0.04(-4.35%)
Apr 09, 2020 0.9847 1.029 0.9584 1.011 127,724 +0.02(+1.77%)
Apr 08, 2020 1.002 1.011 0.9497 0.9935 162,005 +0.04(+3.67%)
Apr 07, 2020 1.011 1.060 0.9496 0.9584 278,294 -0.05(-5.22%)
Apr 06, 2020 0.9496 1.011 0.9320 1.011 212,912 +0.12(+13.86%)
Apr 03, 2020 0.8880 0.9188 0.8792 0.8880 248,169 -0.03(-2.88%)
Apr 02, 2020 0.9320 0.9408 0.8792 0.9144 296,414 +0.00(+0.00%)
Apr 01, 2020 1.046 1.046 0.9144 0.9144 500,041 -0.13(-12.60%)
Mar 31, 2020 1.038 1.090 0.9760 1.046 311,953 +0.04(+4.39%)
Mar 30, 2020 0.9496 1.081 0.9496 1.002 340,462 +0.05(+5.56%)
Mar 27, 2020 1.029 1.046 0.9408 0.9496 328,694 -0.12(-11.48%)
Mar 26, 2020 0.9496 1.073 0.9496 1.073 435,450 +0.09(+8.93%)
Mar 25, 2020 0.9935 1.029 0.9496 0.9847 296,161 -0.03(-2.61%)
Mar 24, 2020 0.9320 1.011 0.9144 1.011 387,464 +0.10(+10.58%)
Mar 23, 2020 0.8704 0.9408 0.8353 0.9144 235,869 +0.03(+2.97%)
Mar 20, 2020 0.9584 0.9672 0.8880 0.8880 510,783 -0.06(-6.48%)
Mar 19, 2020 0.9056 0.9672 0.8792 0.9496 438,985 +0.08(+9.08%)
Mar 18, 2020 0.9232 1.046 0.8704 0.8705 472,559 -0.11(-11.60%)
Mar 17, 2020 0.7220 1.090 0.7220 0.9847 1,038,064 +0.23(+30.22%)
Mar 16, 2020 0.8704 0.9379 0.6506 0.7562 544,796 -0.17(-18.09%)
Mar 13, 2020 1.038 1.082 0.9144 0.9232 937,744 -0.07(-7.08%)
Mar 12, 2020 0.9672 1.073 0.9496 0.9935 483,457 -0.04(-3.42%)
Mar 11, 2020 1.081 1.117 1.029 1.029 273,449 -0.07(-6.40%)
Mar 10, 2020 1.099 1.143 1.064 1.099 331,480 +0.04(+3.31%)
Mar 09, 2020 1.064 1.090 1.055 1.064 380,209 -0.05(-4.72%)
Mar 06, 2020 1.099 1.143 1.099 1.117 263,410 +0.00(+0.00%)
Mar 05, 2020 1.161 1.187 1.117 1.117 166,371 -0.08(-6.62%)
Mar 04, 2020 1.196 1.222 1.161 1.196 270,108 +0.01(+0.74%)
Mar 03, 2020 1.187 1.222 1.187 1.187 254,412 +0.00(+0.00%)
Mar 02, 2020 1.134 1.231 1.108 1.187 413,058 +0.03(+2.27%)
Feb 28, 2020 1.090 1.205 1.055 1.161 520,109 +0.04(+3.94%)
Feb 27, 2020 1.081 1.134 0.9760 1.117 785,454 +0.02(+1.60%)
Feb 26, 2020 1.099 1.134 1.081 1.099 425,350 +0.00(+0.00%)
Feb 25, 2020 1.196 1.196 1.090 1.099 563,719 -0.07(-6.02%)
Feb 24, 2020 1.187 1.213 1.161 1.169 540,600 -0.07(-5.67%)
Feb 21, 2020 1.240 1.257 1.222 1.240 280,925 +0.00(+0.00%)
Feb 20, 2020 1.231 1.249 1.222 1.240 303,166 +0.01(+0.71%)
Feb 19, 2020 1.222 1.257 1.222 1.231 204,830 +0.01(+0.72%)
Feb 18, 2020 1.213 1.249 1.213 1.222 293,850 +0.02(+1.46%)
Feb 14, 2020 1.240 1.249 1.187 1.205 529,891 -0.03(-2.14%)
Feb 13, 2020 1.231 1.249 1.205 1.231 314,077 +0.01(+0.72%)
Feb 12, 2020 1.213 1.249 1.213 1.222 313,344 +0.04(+2.96%)
Feb 11, 2020 1.143 1.249 1.139 1.187 600,047 +0.07(+6.30%)
Feb 10, 2020 1.125 1.152 1.117 1.117 342,267 +0.00(+0.00%)
Feb 07, 2020 1.152 1.152 1.099 1.117 402,621 -0.04(-3.05%)
Feb 06, 2020 1.152 1.196 1.143 1.152 450,970 +0.01(+0.77%)
Feb 05, 2020 1.178 1.222 1.143 1.143 616,015 +0.00(+0.00%)
Feb 04, 2020 1.152 1.178 1.143 1.143 419,815 +0.02(+1.56%)
Feb 03, 2020 1.134 1.169 1.125 1.125 364,771 -0.02(-1.54%)
Jan 31, 2020 1.205 1.205 1.143 1.143 342,569 -0.02(-1.51%)
Jan 30, 2020 1.187 1.222 1.161 1.161 352,067 -0.04(-3.65%)
Jan 29, 2020 1.249 1.249 1.161 1.205 438,060 -0.03(-2.14%)
Jan 28, 2020 1.249 1.249 1.222 1.231 389,816 -0.01(-0.71%)
Jan 27, 2020 1.292 1.292 1.205 1.240 340,202 -0.05(-4.08%)
Jan 24, 2020 1.310 1.336 1.292 1.292 201,652 -0.02(-1.34%)
Jan 23, 2020 1.345 1.363 1.310 1.310 272,975 -0.03(-1.97%)
Jan 22, 2020 1.354 1.372 1.336 1.336 291,666 -0.01(-0.65%)
Jan 21, 2020 1.424 1.424 1.345 1.345 365,308 -0.06(-4.38%)
Jan 17, 2020 1.416 1.433 1.407 1.407 215,527 -0.01(-0.62%)
Jan 16, 2020 1.442 1.486 1.416 1.416 276,314 -0.04(-3.01%)
Jan 15, 2020 1.539 1.539 1.451 1.460 204,182 -0.07(-4.60%)
Jan 14, 2020 1.424 1.539 1.416 1.530 445,893 +0.10(+6.75%)
Jan 13, 2020 1.424 1.451 1.407 1.433 316,112 +0.04(+2.52%)
Jan 10, 2020 1.416 1.433 1.398 1.398 194,373 -0.02(-1.24%)
Jan 09, 2020 1.433 1.460 1.398 1.416 252,474 -0.02(-1.23%)
Jan 08, 2020 1.477 1.486 1.424 1.433 171,986 -0.04(-2.40%)
Jan 07, 2020 1.460 1.477 1.442 1.468 208,651 +0.01(+0.60%)
Jan 06, 2020 1.416 1.468 1.389 1.460 303,834 +0.03(+1.84%)
Jan 03, 2020 1.477 1.495 1.398 1.433 641,237 -0.06(-4.12%)
Jan 02, 2020 1.495 1.539 1.460 1.495 339,871 +0.00(+0.00%)
Dec 31, 2019 1.486 1.512 1.486 1.495 216,665 +0.00(+0.00%)
Dec 30, 2019 1.539 1.539 1.495 1.495 341,244 -0.04(-2.86%)
Dec 27, 2019 1.565 1.574 1.530 1.539 154,907 -0.01(-0.57%)
Dec 26, 2019 1.530 1.574 1.521 1.547 155,548 +0.01(+0.57%)
Dec 24, 2019 1.547 1.547 1.521 1.539 67,217 +0.02(+1.16%)
Dec 23, 2019 1.530 1.547 1.504 1.521 207,407 +0.03(+1.76%)
Dec 20, 2019 1.539 1.574 1.495 1.495 551,387 -0.04(-2.86%)
Dec 19, 2019 1.477 1.565 1.477 1.539 255,268 +0.04(+2.94%)
Dec 18, 2019 1.495 1.530 1.486 1.495 95,580 +0.00(+0.00%)
Dec 17, 2019 1.477 1.521 1.475 1.495 131,127 +0.04(+2.41%)
Dec 16, 2019 1.512 1.539 1.451 1.460 328,695 -0.05(-3.49%)
Dec 13, 2019 1.512 1.547 1.486 1.512 167,531 -0.01(-0.58%)
Dec 12, 2019 1.583 1.583 1.512 1.521 189,419 -0.06(-3.89%)
Dec 11, 2019 1.521 1.600 1.486 1.583 385,658 +0.05(+3.45%)
Dec 10, 2019 1.486 1.530 1.468 1.530 149,983 +0.05(+3.57%)
Dec 09, 2019 1.495 1.530 1.468 1.477 97,193 -0.02(-1.18%)
Dec 06, 2019 1.565 1.591 1.477 1.495 132,387 +0.01(+0.59%)
Dec 05, 2019 1.451 1.512 1.451 1.486 106,354 +0.04(+2.42%)
Dec 04, 2019 1.477 1.530 1.451 1.451 168,397 -0.03(-1.79%)
Dec 03, 2019 1.512 1.530 1.468 1.477 288,222 -0.06(-4.00%)
Dec 02, 2019 1.556 1.583 1.495 1.539 386,894 +0.00(+0.00%)
Nov 29, 2019 1.486 1.578 1.477 1.539 210,637 +0.06(+4.17%)
Nov 27, 2019 1.477 1.530 1.477 1.477 133,297 -0.01(-0.59%)
Nov 26, 2019 1.495 1.521 1.468 1.486 122,982 -0.02(-1.17%)
Nov 25, 2019 1.468 1.521 1.433 1.504 244,084 +0.04(+2.40%)
Nov 22, 2019 1.583 1.583 1.451 1.468 316,183 -0.10(-6.18%)
Nov 21, 2019 1.468 1.574 1.442 1.565 419,174 +0.10(+6.59%)
Nov 20, 2019 1.460 1.486 1.408 1.468 385,782 +0.04(+2.45%)
Nov 19, 2019 1.407 1.460 1.386 1.433 260,935 +0.04(+2.52%)
Nov 18, 2019 1.433 1.442 1.389 1.398 327,615 -0.04(-3.05%)
Nov 15, 2019 1.433 1.486 1.433 1.442 282,062 +0.03(+1.86%)
Nov 14, 2019 1.416 1.468 1.407 1.416 528,984 +0.04(+3.20%)
Nov 13, 2019 1.460 1.460 1.372 1.372 644,703 -0.11(-7.14%)
Nov 12, 2019 1.477 1.521 1.477 1.477 104,907 +0.00(+0.00%)
Nov 11, 2019 1.495 1.504 1.477 1.477 83,972 -0.03(-1.75%)
Nov 08, 2019 1.451 1.530 1.451 1.504 215,186 +0.04(+2.40%)
Nov 07, 2019 1.512 1.547 1.442 1.468 358,998 -0.04(-2.91%)
Nov 06, 2019 1.565 1.565 1.477 1.512 199,707 -0.04(-2.82%)
Nov 05, 2019 1.556 1.591 1.547 1.556 364,224 +0.02(+1.14%)
Nov 04, 2019 1.565 1.609 1.530 1.539 351,210 +0.01(+0.58%)
Nov 01, 2019 1.460 1.534 1.460 1.530 499,751 +0.10(+6.75%)
Oct 31, 2019 1.530 1.530 1.424 1.433 536,500 -0.08(-5.23%)
Oct 30, 2019 1.565 1.565 1.512 1.512 239,371 -0.05(-3.37%)
Oct 29, 2019 1.574 1.583 1.530 1.565 241,367 -0.01(-0.56%)
Oct 28, 2019 1.574 1.635 1.556 1.574 245,040 +0.00(+0.00%)
Oct 25, 2019 1.618 1.662 1.565 1.574 609,391 -0.14(-8.21%)
Oct 24, 2019 1.688 1.750 1.688 1.715 332,315 +0.04(+2.09%)
Oct 23, 2019 1.583 1.701 1.583 1.679 356,925 +0.10(+6.11%)
Oct 22, 2019 1.600 1.600 1.574 1.583 149,152 -0.01(-0.55%)
Oct 21, 2019 1.653 1.653 1.574 1.591 308,858 -0.02(-1.09%)
Oct 18, 2019 1.600 1.653 1.600 1.609 203,813 -0.02(-1.08%)
Oct 17, 2019 1.644 1.688 1.609 1.627 231,725 +0.00(+0.00%)
Oct 16, 2019 1.591 1.644 1.591 1.627 131,470 +0.01(+0.54%)
Oct 15, 2019 1.688 1.706 1.609 1.618 204,779 -0.05(-3.16%)
Oct 14, 2019 1.679 1.697 1.635 1.671 206,858 -0.02(-1.04%)
Oct 11, 2019 1.671 1.723 1.671 1.688 469,611 +0.04(+2.13%)
Oct 10, 2019 1.583 1.662 1.574 1.653 479,008 +0.05(+3.30%)
Oct 09, 2019 1.574 1.644 1.569 1.600 357,123 +0.04(+2.82%)
Oct 08, 2019 1.609 1.610 1.521 1.556 485,426 -0.08(-4.84%)
Oct 07, 2019 1.591 1.644 1.565 1.635 309,156 +0.06(+3.91%)
Oct 04, 2019 1.460 1.574 1.460 1.574 331,651 +0.11(+7.83%)
Oct 03, 2019 1.451 1.486 1.433 1.460 177,424 -0.01(-0.60%)
Oct 02, 2019 1.486 1.504 1.446 1.468 298,754 +0.00(+0.00%)
Oct 01, 2019 1.547 1.583 1.451 1.468 309,313 -0.07(-4.57%)
Sep 30, 2019 1.565 1.600 1.486 1.539 483,274 -0.03(-1.68%)
Sep 27, 2019 1.600 1.627 1.539 1.565 288,659 -0.03(-1.66%)
Sep 26, 2019 1.671 1.671 1.591 1.591 307,835 -0.09(-5.24%)
Sep 25, 2019 1.706 1.715 1.671 1.679 207,933 -0.02(-1.04%)
Sep 24, 2019 1.697 1.723 1.662 1.697 178,504 +0.00(+0.00%)
Sep 23, 2019 1.688 1.715 1.627 1.697 346,407 -0.03(-1.53%)
Sep 20, 2019 1.750 1.776 1.715 1.723 295,142 -0.04(-2.00%)
Sep 19, 2019 1.758 1.846 1.750 1.758 587,932 +0.00(+0.00%)
Sep 18, 2019 1.750 1.802 1.723 1.758 283,207 +0.01(+0.50%)
Sep 17, 2019 1.767 1.838 1.750 1.750 410,130 -0.05(-2.93%)
Sep 16, 2019 1.934 1.969 1.782 1.802 411,034 -0.11(-5.96%)
Sep 13, 2019 1.917 1.934 1.897 1.917 344,389 +0.02(+0.93%)
Sep 12, 2019 1.864 1.908 1.802 1.899 502,600 +0.05(+2.86%)
Sep 11, 2019 1.829 1.855 1.776 1.846 232,483 +0.03(+1.45%)
Sep 10, 2019 1.829 1.890 1.794 1.820 420,572 -0.01(-0.48%)
Sep 09, 2019 1.802 1.838 1.785 1.829 401,691 +0.03(+1.46%)
Sep 06, 2019 1.820 1.855 1.758 1.802 290,024 -0.01(-0.49%)
Sep 05, 2019 1.829 1.864 1.758 1.811 385,185 +0.01(+0.49%)
Sep 04, 2019 1.679 1.802 1.635 1.802 1,010,581 -0.08(-4.21%)
Sep 03, 2019 1.838 1.890 1.741 1.882 803,198 +0.07(+3.88%)
Aug 30, 2019 1.758 1.882 1.758 1.811 545,017 +0.05(+3.00%)
Aug 29, 2019 1.750 1.785 1.715 1.758 235,530 +0.04(+2.56%)
Aug 28, 2019 1.609 1.741 1.600 1.715 354,443 +0.10(+5.98%)
Aug 27, 2019 1.644 1.653 1.565 1.618 249,591 -0.01(-0.54%)
Aug 26, 2019 1.600 1.635 1.565 1.627 168,937 +0.08(+5.11%)
Aug 23, 2019 1.671 1.688 1.539 1.547 433,216 -0.13(-7.85%)
Aug 22, 2019 1.644 1.697 1.618 1.679 265,351 +0.05(+3.24%)
Aug 21, 2019 1.671 1.671 1.600 1.627 262,247 -0.03(-1.60%)
Aug 20, 2019 1.635 1.671 1.603 1.653 163,248 +0.00(+0.00%)
Aug 19, 2019 1.662 1.697 1.635 1.653 280,701 +0.04(+2.73%)
Aug 16, 2019 1.547 1.627 1.547 1.609 221,441 +0.09(+5.78%)
Aug 15, 2019 1.504 1.539 1.454 1.521 273,227 +0.04(+2.37%)
Aug 14, 2019 1.539 1.591 1.442 1.486 317,918 -0.11(-7.14%)
Aug 13, 2019 1.539 1.635 1.539 1.600 266,020 +0.04(+2.82%)
Aug 12, 2019 1.521 1.556 1.504 1.556 164,135 +0.01(+0.57%)
Aug 09, 2019 1.583 1.600 1.495 1.547 347,005 -0.04(-2.22%)
Aug 08, 2019 1.504 1.609 1.477 1.583 427,481 +0.11(+7.14%)
Aug 07, 2019 1.486 1.504 1.424 1.477 217,661 -0.01(-0.59%)
Aug 06, 2019 1.433 1.530 1.433 1.486 445,561 +0.06(+4.32%)
Aug 05, 2019 1.495 1.495 1.389 1.424 781,121 -0.14(-8.99%)
Aug 02, 2019 1.653 1.657 1.547 1.565 488,377 -0.10(-5.82%)
Aug 01, 2019 1.767 1.820 1.653 1.662 596,248 -0.12(-6.90%)
Jul 31, 2019 1.820 1.846 1.767 1.785 310,901 -0.04(-2.40%)
Jul 30, 2019 1.829 1.882 1.733 1.829 519,343 -0.02(-0.95%)
Jul 29, 2019 1.943 1.978 1.829 1.846 368,332 -0.07(-3.67%)
Jul 26, 2019 1.934 1.961 1.890 1.917 403,531 -0.01(-0.46%)
Jul 25, 2019 1.934 2.005 1.917 1.926 435,714 -0.04(-2.23%)
Jul 24, 2019 1.961 1.983 1.890 1.969 660,416 -0.03(-1.32%)
Jul 23, 2019 2.075 2.084 1.961 1.996 788,394 -0.04(-2.16%)
Jul 22, 2019 1.996 2.093 1.987 2.040 745,970 +0.05(+2.65%)
Jul 19, 2019 1.802 2.013 1.794 1.987 1,009,625 +0.21(+11.88%)
Jul 18, 2019 1.715 1.802 1.715 1.776 457,022 +0.06(+3.59%)
Jul 17, 2019 1.785 1.820 1.706 1.715 438,705 -0.08(-4.41%)
Jul 16, 2019 1.785 1.846 1.767 1.794 336,665 -0.01(-0.49%)
Jul 15, 2019 1.794 1.846 1.750 1.802 358,576 +0.02(+0.99%)
Jul 12, 2019 1.785 1.802 1.741 1.785 352,009 -0.02(-0.98%)
Jul 11, 2019 1.750 1.802 1.744 1.802 363,760 +0.05(+3.02%)
Jul 10, 2019 1.802 1.829 1.715 1.750 381,106 -0.07(-3.86%)
Jul 09, 2019 1.697 1.846 1.679 1.820 862,009 +0.12(+7.25%)
Jul 08, 2019 1.679 1.706 1.600 1.697 650,072 +0.03(+1.58%)
Jul 05, 2019 1.565 1.688 1.521 1.671 1,238,687 +0.16(+10.46%)
Jul 03, 2019 1.468 1.521 1.468 1.512 204,495 +0.05(+3.61%)
Jul 02, 2019 1.460 1.478 1.424 1.460 326,108 +0.00(+0.00%)
Jul 01, 2019 1.380 1.468 1.380 1.460 421,304 +0.09(+6.41%)
Jun 28, 2019 1.354 1.398 1.354 1.372 451,186 +0.02(+1.30%)
Jun 27, 2019 1.328 1.380 1.319 1.354 331,253 +0.03(+1.99%)
Jun 26, 2019 1.284 1.328 1.284 1.328 330,484 +0.04(+3.42%)
Jun 25, 2019 1.275 1.310 1.275 1.284 146,973 +0.00(+0.00%)
Jun 24, 2019 1.249 1.300 1.249 1.284 110,543 +0.03(+2.10%)
Jun 21, 2019 1.257 1.319 1.249 1.257 487,013 -0.02(-1.38%)
Jun 20, 2019 1.310 1.328 1.275 1.275 145,062 +0.00(+0.00%)
Jun 19, 2019 1.231 1.310 1.231 1.275 151,008 +0.04(+3.57%)
Jun 18, 2019 1.213 1.275 1.213 1.231 162,436 +0.02(+1.45%)
Jun 17, 2019 1.231 1.266 1.205 1.213 145,356 -0.02(-1.43%)
Jun 14, 2019 1.240 1.275 1.205 1.231 196,988 -0.01(-0.71%)
Jun 13, 2019 1.240 1.266 1.219 1.240 156,627 +0.03(+2.17%)
Jun 12, 2019 1.249 1.249 1.196 1.213 390,482 -0.04(-3.50%)
Jun 11, 2019 1.257 1.278 1.231 1.257 163,607 +0.01(+0.70%)
Jun 10, 2019 1.310 1.336 1.231 1.249 258,853 -0.06(-4.70%)
Jun 07, 2019 1.301 1.328 1.231 1.310 226,105 +0.06(+4.93%)
Jun 06, 2019 1.231 1.257 1.196 1.249 265,563 +0.01(+0.71%)
Jun 05, 2019 1.222 1.266 1.187 1.240 208,372 +0.01(+0.71%)
Jun 04, 2019 1.231 1.266 1.196 1.231 588,304 +0.01(+0.72%)
Jun 03, 2019 1.231 1.266 1.187 1.222 238,491 -0.02(-1.42%)
May 31, 2019 1.257 1.310 1.231 1.240 160,025 -0.04(-3.43%)
May 30, 2019 1.292 1.336 1.275 1.284 253,642 -0.03(-2.01%)
May 29, 2019 1.328 1.345 1.301 1.310 500,676 -0.04(-3.25%)
May 28, 2019 1.495 1.495 1.345 1.354 487,632 -0.06(-4.35%)
May 24, 2019 1.363 1.433 1.363 1.416 272,622 +0.08(+5.92%)
May 23, 2019 1.372 1.398 1.319 1.336 278,168 -0.06(-4.40%)
May 22, 2019 1.512 1.521 1.380 1.398 130,891 -0.11(-7.56%)
May 21, 2019 1.486 1.530 1.477 1.512 219,453 +0.06(+4.24%)
May 20, 2019 1.380 1.451 1.354 1.451 240,881 +0.07(+5.10%)
May 17, 2019 1.424 1.424 1.372 1.380 293,663 -0.07(-4.85%)
May 16, 2019 1.495 1.495 1.424 1.451 159,665 -0.02(-1.20%)
May 15, 2019 1.416 1.479 1.377 1.468 213,159 +0.04(+3.09%)
May 14, 2019 1.389 1.451 1.380 1.424 237,751 +0.06(+4.52%)
May 13, 2019 1.433 1.477 1.336 1.363 408,656 -0.04(-3.12%)
May 10, 2019 1.398 1.424 1.372 1.407 253,970 +0.02(+1.27%)
May 09, 2019 1.460 1.460 1.363 1.389 574,947 -0.07(-4.82%)
May 08, 2019 1.424 1.530 1.424 1.460 236,580 +0.04(+2.47%)
May 07, 2019 1.512 1.530 1.407 1.424 331,288 -0.10(-6.36%)
May 06, 2019 1.512 1.539 1.468 1.521 401,888 -0.07(-4.42%)
May 03, 2019 1.565 1.609 1.539 1.591 162,413 +0.05(+3.43%)
May 02, 2019 1.609 1.671 1.512 1.539 432,603 -0.08(-4.89%)
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.