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

Star Bulk Carriers (NQ: SBLK )

25.52 -1.27 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
Oct 01, 2019 6.218 6.446 6.174 6.187 544,263 -0.03(-0.50%)
Sep 30, 2019 6.279 6.279 6.168 6.218 304,923 +0.02(+0.30%)
Sep 27, 2019 6.236 6.353 6.174 6.199 732,707 -0.02(-0.30%)
Sep 26, 2019 6.248 6.248 6.076 6.218 392,552 -0.04(-0.59%)
Sep 25, 2019 6.137 6.372 6.057 6.255 1,066,398 +0.11(+1.86%)
Sep 24, 2019 6.428 6.495 6.088 6.140 891,617 -0.27(-4.19%)
Sep 23, 2019 6.310 6.446 6.273 6.409 482,052 +0.10(+1.66%)
Sep 20, 2019 6.323 6.452 6.292 6.304 713,595 +0.03(+0.49%)
Sep 19, 2019 6.390 6.446 6.273 6.273 775,339 -0.18(-2.78%)
Sep 18, 2019 6.532 6.570 6.347 6.452 739,930 -0.16(-2.43%)
Sep 17, 2019 6.668 6.712 6.502 6.613 650,128 -0.12(-1.74%)
Sep 16, 2019 6.854 7.020 6.681 6.730 655,491 -0.23(-3.28%)
Sep 13, 2019 6.921 7.101 6.841 6.959 805,427 +0.10(+1.44%)
Sep 12, 2019 6.736 6.946 6.625 6.860 1,069,455 +0.08(+1.18%)
Sep 11, 2019 6.773 6.884 6.644 6.779 1,050,262 -0.03(-0.45%)
Sep 10, 2019 6.884 6.934 6.712 6.810 1,211,663 -0.07(-0.99%)
Sep 09, 2019 6.693 6.878 6.588 6.878 1,177,504 +0.28(+4.21%)
Sep 06, 2019 6.607 6.693 6.545 6.600 949,247 -0.01(-0.09%)
Sep 05, 2019 6.804 6.878 6.551 6.607 1,270,851 -0.14(-2.01%)
Sep 04, 2019 6.563 6.841 6.458 6.742 2,094,444 +0.24(+3.70%)
Sep 03, 2019 6.440 6.557 6.298 6.502 1,338,529 +0.04(+0.57%)
Aug 30, 2019 6.261 6.588 6.261 6.465 1,048,691 +0.27(+4.39%)
Aug 29, 2019 6.236 6.353 6.119 6.193 766,553 +0.04(+0.60%)
Aug 28, 2019 6.137 6.187 5.934 6.156 1,115,374 +0.05(+0.81%)
Aug 27, 2019 6.143 6.224 6.001 6.106 857,838 +0.05(+0.82%)
Aug 26, 2019 6.045 6.193 5.995 6.057 577,131 +0.09(+1.45%)
Aug 23, 2019 6.335 6.483 5.921 5.971 1,103,919 -0.49(-7.55%)
Aug 22, 2019 6.428 6.545 6.366 6.458 984,898 +0.08(+1.26%)
Aug 21, 2019 6.372 6.434 6.156 6.378 1,113,000 +0.07(+1.08%)
Aug 20, 2019 6.131 6.341 6.008 6.310 862,388 +0.14(+2.20%)
Aug 19, 2019 6.174 6.215 5.958 6.174 1,202,308 +0.08(+1.32%)
Aug 16, 2019 5.816 6.168 5.767 6.094 1,437,395 +0.41(+7.17%)
Aug 15, 2019 5.687 5.730 5.563 5.687 623,011 -0.01(-0.11%)
Aug 14, 2019 5.872 5.958 5.662 5.693 1,329,249 -0.31(-5.14%)
Aug 13, 2019 5.619 6.088 5.495 6.001 1,304,884 +0.48(+8.72%)
Aug 12, 2019 5.656 5.673 5.440 5.520 1,242,307 -0.22(-3.77%)
Aug 09, 2019 5.761 5.804 5.508 5.736 1,466,871 -0.02(-0.32%)
Aug 08, 2019 5.495 5.847 5.335 5.755 1,307,048 +0.37(+6.88%)
Aug 07, 2019 5.433 5.489 5.310 5.384 923,196 -0.06(-1.02%)
Aug 06, 2019 5.341 5.508 5.310 5.440 1,039,080 +0.19(+3.65%)
Aug 05, 2019 5.421 5.427 5.162 5.248 1,370,986 -0.31(-5.66%)
Aug 02, 2019 5.711 5.741 5.453 5.563 613,990 -0.05(-0.88%)
Aug 01, 2019 6.076 6.076 5.545 5.612 1,516,449 -0.49(-8.00%)
Jul 31, 2019 6.205 6.230 6.020 6.100 709,090 -0.07(-1.20%)
Jul 30, 2019 6.187 6.267 5.964 6.174 1,291,506 -0.04(-0.70%)
Jul 29, 2019 6.446 6.446 6.205 6.218 457,046 -0.20(-3.17%)
Jul 26, 2019 6.378 6.434 6.255 6.421 707,279 +0.07(+1.07%)
Jul 25, 2019 6.458 6.644 6.304 6.353 757,788 -0.13(-2.00%)
Jul 24, 2019 6.483 6.551 6.279 6.483 1,413,846 -0.23(-3.40%)
Jul 23, 2019 6.940 6.959 6.613 6.712 1,590,120 -0.28(-4.06%)
Jul 22, 2019 6.625 7.138 6.625 6.996 2,135,525 +0.42(+6.38%)
Jul 19, 2019 6.773 6.897 6.508 6.576 1,052,902 -0.16(-2.38%)
Jul 18, 2019 6.570 6.742 6.372 6.736 699,157 +0.12(+1.77%)
Jul 17, 2019 6.699 6.705 6.421 6.619 1,017,333 -0.07(-1.11%)
Jul 16, 2019 6.668 6.786 6.570 6.693 685,238 +0.07(+1.12%)
Jul 15, 2019 6.576 6.761 6.570 6.619 780,528 +0.04(+0.66%)
Jul 12, 2019 6.637 6.693 6.483 6.576 548,234 -0.03(-0.47%)
Jul 11, 2019 6.545 6.773 6.539 6.607 785,718 +0.10(+1.52%)
Jul 10, 2019 6.761 6.761 6.458 6.508 840,481 -0.13(-1.95%)
Jul 09, 2019 6.403 6.662 6.292 6.637 795,638 +0.24(+3.76%)
Jul 08, 2019 6.483 6.576 6.199 6.397 1,094,133 -0.12(-1.89%)
Jul 05, 2019 6.113 6.576 6.032 6.520 1,788,362 +0.41(+6.77%)
Jul 03, 2019 6.069 6.181 5.989 6.106 618,525 +0.04(+0.61%)
Jul 02, 2019 6.020 6.156 5.859 6.069 819,214 +0.10(+1.65%)
Jul 01, 2019 6.020 6.131 5.958 5.971 879,026 +0.01(+0.21%)
Jun 28, 2019 5.668 5.958 5.551 5.958 889,970 +0.29(+5.12%)
Jun 27, 2019 5.557 5.717 5.464 5.668 798,234 +0.23(+4.20%)
Jun 26, 2019 5.261 5.487 5.248 5.440 647,269 +0.23(+4.51%)
Jun 25, 2019 5.137 5.224 5.106 5.205 525,291 +0.07(+1.32%)
Jun 24, 2019 5.248 5.298 5.112 5.137 446,507 -0.05(-0.95%)
Jun 21, 2019 5.248 5.341 5.149 5.186 886,407 -0.10(-1.87%)
Jun 20, 2019 5.347 5.458 5.168 5.285 492,334 -0.07(-1.27%)
Jun 19, 2019 5.156 5.532 5.143 5.353 1,009,257 +0.19(+3.58%)
Jun 18, 2019 4.878 5.254 4.859 5.168 817,397 +0.33(+6.90%)
Jun 17, 2019 4.828 4.921 4.786 4.835 309,805 +0.01(+0.26%)
Jun 14, 2019 4.970 5.032 4.730 4.822 516,004 -0.14(-2.86%)
Jun 13, 2019 4.816 4.977 4.804 4.964 468,053 +0.19(+3.88%)
Jun 12, 2019 4.915 4.915 4.760 4.779 282,105 -0.21(-4.21%)
Jun 11, 2019 4.983 5.072 4.890 4.989 431,871 +0.09(+1.76%)
Jun 10, 2019 4.896 5.063 4.884 4.902 308,807 -0.02(-0.38%)
Jun 07, 2019 5.075 5.075 4.859 4.921 569,289 -0.14(-2.80%)
Jun 06, 2019 4.791 5.082 4.785 5.063 1,002,009 +0.27(+5.53%)
Jun 05, 2019 4.699 4.822 4.588 4.797 628,817 +0.10(+2.10%)
Jun 04, 2019 4.569 4.717 4.526 4.699 689,007 +0.21(+4.68%)
Jun 03, 2019 4.760 4.760 4.409 4.489 1,109,359 -0.23(-4.97%)
May 31, 2019 4.551 4.736 4.541 4.723 963,500 +0.02(+0.39%)
May 30, 2019 4.674 4.804 4.637 4.705 1,289,996 -0.03(-0.65%)
May 29, 2019 4.618 4.739 4.476 4.736 1,840,157 +0.09(+1.99%)
May 28, 2019 4.754 4.754 4.483 4.643 1,786,950 +0.06(+1.35%)
May 24, 2019 4.446 4.736 4.446 4.581 1,621,543 +0.09(+1.92%)
May 23, 2019 4.137 4.668 4.088 4.495 2,753,718 -0.52(-10.46%)
May 22, 2019 5.125 5.186 4.989 5.020 414,091 -0.07(-1.45%)
May 21, 2019 5.051 5.155 5.048 5.094 346,571 +0.13(+2.61%)
May 20, 2019 4.902 4.995 4.871 4.964 209,649 -0.01(-0.12%)
May 17, 2019 4.995 5.061 4.946 4.970 299,302 -0.07(-1.47%)
May 16, 2019 5.106 5.125 5.020 5.044 230,927 -0.02(-0.37%)
May 15, 2019 4.828 5.119 4.828 5.063 329,002 +0.18(+3.67%)
May 14, 2019 4.841 4.946 4.760 4.884 378,113 +0.09(+1.80%)
May 13, 2019 4.939 4.939 4.748 4.797 523,169 -0.26(-5.13%)
May 10, 2019 4.927 5.088 4.912 5.057 358,093 +0.13(+2.63%)
May 09, 2019 5.044 5.044 4.884 4.927 618,541 -0.17(-3.27%)
May 08, 2019 4.927 5.193 4.890 5.094 656,359 +0.15(+3.13%)
May 07, 2019 5.248 5.302 4.835 4.939 1,141,534 -0.42(-7.83%)
May 06, 2019 5.427 5.427 5.199 5.359 1,049,173 -0.21(-3.77%)
May 03, 2019 5.477 5.588 5.310 5.569 665,331 +0.12(+2.27%)
May 02, 2019 5.390 5.560 5.310 5.446 632,321 +0.04(+0.80%)
May 01, 2019 5.384 5.563 5.353 5.403 687,157 +0.04(+0.69%)
Apr 30, 2019 5.452 5.582 5.304 5.366 1,377,722 -0.08(-1.47%)
Apr 29, 2019 5.106 5.467 5.094 5.446 1,330,490 +0.38(+7.56%)
Apr 26, 2019 4.865 5.106 4.865 5.063 883,167 +0.15(+3.14%)
Apr 25, 2019 4.878 4.927 4.662 4.909 690,803 +0.03(+0.63%)
Apr 24, 2019 4.933 4.933 4.767 4.878 526,577 -0.07(-1.50%)
Apr 23, 2019 4.921 5.001 4.791 4.952 828,346 +0.02(+0.38%)
Apr 22, 2019 4.939 4.973 4.815 4.933 583,039 +0.02(+0.50%)
Apr 18, 2019 5.094 5.094 4.884 4.909 584,189 -0.19(-3.75%)
Apr 17, 2019 5.119 5.267 5.032 5.100 966,310 +0.01(+0.24%)
Apr 16, 2019 4.946 5.125 4.841 5.088 1,125,123 +0.14(+2.87%)
Apr 15, 2019 4.902 4.978 4.822 4.946 309,712 +0.12(+2.43%)
Apr 12, 2019 4.921 5.038 4.797 4.828 937,586 -0.07(-1.51%)
Apr 11, 2019 4.865 4.970 4.810 4.902 920,326 +0.02(+0.51%)
Apr 10, 2019 4.643 4.921 4.575 4.878 1,356,977 +0.24(+5.19%)
Apr 09, 2019 4.723 4.730 4.446 4.637 2,333,764 -0.07(-1.57%)
Apr 08, 2019 4.557 4.730 4.513 4.711 1,238,142 +0.18(+3.95%)
Apr 05, 2019 4.452 4.581 4.378 4.532 990,709 +0.10(+2.23%)
Apr 04, 2019 4.310 4.518 4.291 4.433 1,166,508 +0.14(+3.31%)
Apr 03, 2019 4.254 4.353 4.211 4.291 1,062,715 +0.06(+1.46%)
Apr 02, 2019 4.143 4.304 4.075 4.229 1,072,436 +0.08(+1.93%)
Apr 01, 2019 4.118 4.236 4.112 4.149 614,173 +0.09(+2.13%)
Mar 29, 2019 4.063 4.186 4.007 4.063 579,330 +0.02(+0.61%)
Mar 28, 2019 4.063 4.094 3.964 4.038 497,398 -0.01(-0.15%)
Mar 27, 2019 4.038 4.155 3.927 4.044 1,269,139 +0.01(+0.31%)
Mar 26, 2019 4.013 4.044 3.902 4.032 1,255,786 +0.04(+0.93%)
Mar 25, 2019 4.050 4.112 3.803 3.995 1,190,862 -0.07(-1.67%)
Mar 22, 2019 4.242 4.291 3.989 4.063 1,113,313 -0.21(-4.91%)
Mar 21, 2019 4.279 4.334 4.162 4.273 762,360 -0.01(-0.29%)
Mar 20, 2019 4.297 4.415 4.168 4.285 1,428,809 +0.12(+2.81%)
Mar 19, 2019 4.248 4.322 4.149 4.168 566,749 -0.07(-1.60%)
Mar 18, 2019 4.384 4.384 4.155 4.236 666,256 -0.17(-3.79%)
Mar 15, 2019 4.322 4.446 4.322 4.402 754,247 +0.09(+2.15%)
Mar 14, 2019 4.328 4.446 4.260 4.310 769,574 +0.10(+2.50%)
Mar 13, 2019 4.353 4.395 4.199 4.205 714,609 -0.12(-2.85%)
Mar 12, 2019 4.310 4.396 4.291 4.328 604,770 +0.04(+0.86%)
Mar 11, 2019 4.075 4.304 4.075 4.291 1,310,896 +0.27(+6.76%)
Mar 08, 2019 4.297 4.297 3.989 4.020 1,404,355 -0.25(-5.79%)
Mar 07, 2019 4.588 4.640 4.260 4.266 1,364,608 -0.32(-7.00%)
Mar 06, 2019 4.822 4.865 4.532 4.588 659,965 -0.23(-4.87%)
Mar 05, 2019 4.693 5.032 4.693 4.822 1,362,344 +0.12(+2.63%)
Mar 04, 2019 4.625 4.779 4.625 4.699 470,150 +0.11(+2.42%)
Mar 01, 2019 4.588 4.606 4.476 4.588 580,626 +0.02(+0.54%)
Feb 28, 2019 4.594 4.612 4.421 4.563 886,886 -0.04(-0.81%)
Feb 27, 2019 4.760 4.767 4.600 4.600 1,273,765 -0.12(-2.49%)
Feb 26, 2019 4.822 4.847 4.668 4.717 507,947 -0.10(-2.18%)
Feb 25, 2019 4.859 4.909 4.779 4.822 964,674 -0.01(-0.13%)
Feb 22, 2019 4.841 4.970 4.816 4.828 595,526 -0.02(-0.51%)
Feb 21, 2019 4.946 4.970 4.835 4.853 377,353 -0.09(-1.75%)
Feb 20, 2019 4.939 5.014 4.896 4.939 625,943 -0.02(-0.50%)
Feb 19, 2019 4.970 5.026 4.835 4.964 1,030,919 -0.10(-1.95%)
Feb 15, 2019 4.797 5.112 4.785 5.063 865,514 +0.06(+1.11%)
Feb 14, 2019 4.946 5.038 4.878 5.007 550,685 +0.07(+1.50%)
Feb 13, 2019 5.094 5.186 4.909 4.933 994,102 -0.12(-2.44%)
Feb 12, 2019 5.032 5.236 4.884 5.057 1,700,069 +0.12(+2.50%)
Feb 11, 2019 4.816 4.946 4.791 4.933 873,997 +0.12(+2.57%)
Feb 08, 2019 4.804 4.865 4.693 4.810 540,784 -0.03(-0.64%)
Feb 07, 2019 4.785 5.001 4.693 4.841 1,006,516 -0.11(-2.24%)
Feb 06, 2019 4.828 5.063 4.791 4.952 1,024,100 +0.05(+1.01%)
Feb 05, 2019 4.742 5.014 4.680 4.902 860,292 +0.16(+3.39%)
Feb 04, 2019 4.884 4.884 4.551 4.742 566,944 -0.15(-3.03%)
Feb 01, 2019 4.649 4.918 4.581 4.890 1,124,488 +0.31(+6.88%)
Jan 31, 2019 4.723 4.773 4.476 4.575 1,033,821 -0.11(-2.37%)
Jan 30, 2019 4.532 4.748 4.260 4.686 2,876,879 -0.01(-0.26%)
Jan 29, 2019 4.933 4.939 4.662 4.699 1,757,366 -0.24(-4.87%)
Jan 28, 2019 5.186 5.186 4.859 4.939 1,968,227 -0.48(-8.78%)
Jan 25, 2019 5.650 5.680 5.353 5.415 1,538,620 -0.20(-3.52%)
Jan 24, 2019 5.532 5.674 5.440 5.612 433,528 +0.07(+1.34%)
Jan 23, 2019 5.637 5.650 5.384 5.538 996,813 -0.10(-1.86%)
Jan 22, 2019 6.236 6.236 5.514 5.643 1,630,744 -0.80(-12.45%)
Jan 18, 2019 6.063 6.526 6.063 6.446 1,705,762 +0.48(+7.96%)
Jan 17, 2019 5.767 6.063 5.761 5.971 312,067 +0.17(+2.87%)
Jan 16, 2019 5.680 5.875 5.517 5.804 860,621 +0.09(+1.51%)
Jan 15, 2019 5.958 5.958 5.643 5.717 889,209 -0.25(-4.14%)
Jan 14, 2019 6.008 6.045 5.835 5.964 589,319 -0.15(-2.52%)
Jan 11, 2019 6.156 6.156 5.977 6.119 605,568 -0.12(-1.88%)
Jan 10, 2019 6.372 6.372 6.126 6.236 1,053,749 -0.23(-3.63%)
Jan 09, 2019 6.514 6.570 6.298 6.471 771,729 -0.04(-0.57%)
Jan 08, 2019 6.520 6.588 6.384 6.508 729,908 +0.08(+1.25%)
Jan 07, 2019 6.292 6.520 6.261 6.428 735,005 +0.17(+2.66%)
Jan 04, 2019 5.983 6.304 5.897 6.261 945,198 +0.49(+8.45%)
Jan 03, 2019 5.835 5.934 5.730 5.773 342,542 -0.06(-1.06%)
Jan 02, 2019 5.557 5.866 5.421 5.835 644,100 +0.19(+3.39%)
Dec 31, 2018 5.514 5.730 5.279 5.643 785,829 +0.17(+3.16%)
Dec 28, 2018 5.458 5.656 5.372 5.470 707,279 +0.02(+0.34%)
Dec 27, 2018 5.427 5.458 5.168 5.452 575,871 -0.07(-1.34%)
Dec 26, 2018 5.174 5.545 5.063 5.526 448,235 +0.40(+7.83%)
Dec 24, 2018 5.057 5.217 4.995 5.125 340,601 +0.03(+0.61%)
Dec 21, 2018 5.366 5.412 5.057 5.094 1,271,871 -0.17(-3.17%)
Dec 20, 2018 5.508 5.680 5.248 5.261 887,717 -0.28(-5.02%)
Dec 19, 2018 5.656 5.841 5.495 5.538 620,711 -0.12(-2.07%)
Dec 18, 2018 5.792 5.829 5.495 5.656 1,514,351 -0.05(-0.87%)
Dec 17, 2018 6.045 6.045 5.637 5.705 1,250,626 -0.35(-5.71%)
Dec 14, 2018 5.995 6.177 5.903 6.051 1,080,435 +0.04(+0.72%)
Dec 13, 2018 5.940 6.063 5.940 6.008 887,762 +0.07(+1.14%)
Dec 12, 2018 5.921 6.088 5.915 5.940 428,426 +0.04(+0.63%)
Dec 11, 2018 5.921 6.069 5.668 5.903 481,937 +0.06(+1.06%)
Dec 10, 2018 5.785 5.946 5.606 5.841 1,264,431 -0.01(-0.11%)
Dec 07, 2018 5.761 5.977 5.745 5.847 891,103 +0.07(+1.28%)
Dec 06, 2018 5.785 5.847 5.545 5.773 1,626,739 -0.12(-2.09%)
Dec 04, 2018 6.205 6.205 5.869 5.897 1,133,396 -0.31(-5.07%)
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.