Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.450 -0.060 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 0.9672 0.9939 0.9140 0.9229 289,516 -0.04(-3.70%)
Apr 29, 2020 0.9850 1.003 0.9317 0.9584 337,729 -0.03(-2.70%)
Apr 28, 2020 1.012 1.012 0.9672 0.9850 246,269 +0.01(+0.91%)
Apr 27, 2020 0.9939 1.020 0.9672 0.9761 135,200 +0.00(+0.00%)
Apr 24, 2020 0.9584 0.9939 0.9584 0.9761 68,629 +0.01(+0.92%)
Apr 23, 2020 0.9761 0.9939 0.9584 0.9672 166,437 +0.00(+0.00%)
Apr 22, 2020 0.9761 0.9850 0.9495 0.9672 102,780 -0.01(-0.91%)
Apr 21, 2020 0.9939 0.9939 0.9495 0.9761 226,358 +0.01(+0.92%)
Apr 20, 2020 0.9406 0.9939 0.9406 0.9672 118,099 -0.03(-2.68%)
Apr 17, 2020 0.9850 1.003 0.9672 0.9939 147,963 +0.05(+5.66%)
Apr 16, 2020 0.9584 0.9669 0.9229 0.9406 237,632 +0.01(+0.95%)
Apr 15, 2020 0.9761 0.9761 0.9184 0.9317 222,091 -0.04(-4.55%)
Apr 14, 2020 1.012 1.025 0.9672 0.9761 185,926 +0.00(+0.00%)
Apr 13, 2020 0.9761 1.012 0.9584 0.9761 149,132 -0.04(-4.35%)
Apr 09, 2020 0.9939 1.038 0.9672 1.020 126,552 +0.02(+1.77%)
Apr 08, 2020 1.012 1.020 0.9585 1.003 160,518 +0.04(+3.67%)
Apr 07, 2020 1.020 1.070 0.9584 0.9672 275,741 -0.05(-5.22%)
Apr 06, 2020 0.9584 1.020 0.9406 1.020 210,959 +0.12(+13.86%)
Apr 03, 2020 0.8963 0.9273 0.8874 0.8963 245,892 -0.03(-2.88%)
Apr 02, 2020 0.9406 0.9495 0.8874 0.9229 293,695 +0.00(+0.00%)
Apr 01, 2020 1.056 1.056 0.9229 0.9229 495,453 -0.13(-12.61%)
Mar 31, 2020 1.047 1.100 0.9850 1.056 309,091 +0.04(+4.39%)
Mar 30, 2020 0.9584 1.091 0.9584 1.012 337,338 +0.05(+5.56%)
Mar 27, 2020 1.038 1.056 0.9495 0.9584 325,678 -0.12(-11.48%)
Mar 26, 2020 0.9584 1.083 0.9584 1.083 431,455 +0.09(+8.93%)
Mar 25, 2020 1.003 1.038 0.9584 0.9939 293,444 -0.03(-2.61%)
Mar 24, 2020 0.9406 1.020 0.9229 1.020 383,909 +0.10(+10.58%)
Mar 23, 2020 0.8785 0.9495 0.8430 0.9229 233,705 +0.03(+2.97%)
Mar 20, 2020 0.9672 0.9761 0.8963 0.8963 506,097 -0.06(-6.48%)
Mar 19, 2020 0.9140 0.9761 0.8874 0.9584 434,957 +0.08(+9.08%)
Mar 18, 2020 0.9317 1.056 0.8785 0.8786 468,224 -0.12(-11.60%)
Mar 17, 2020 0.7287 1.100 0.7287 0.9939 1,028,541 +0.23(+30.22%)
Mar 16, 2020 0.8785 0.9466 0.6567 0.7632 539,797 -0.17(-18.09%)
Mar 13, 2020 1.047 1.092 0.9229 0.9317 929,141 -0.07(-7.08%)
Mar 12, 2020 0.9761 1.083 0.9584 1.003 479,022 -0.04(-3.42%)
Mar 11, 2020 1.091 1.127 1.038 1.038 270,940 -0.07(-6.40%)
Mar 10, 2020 1.109 1.154 1.074 1.109 328,439 +0.04(+3.31%)
Mar 09, 2020 1.074 1.100 1.065 1.074 376,720 -0.05(-4.72%)
Mar 06, 2020 1.109 1.154 1.109 1.127 260,993 +0.00(+0.00%)
Mar 05, 2020 1.171 1.198 1.127 1.127 164,845 -0.08(-6.62%)
Mar 04, 2020 1.207 1.233 1.171 1.207 267,629 +0.01(+0.74%)
Mar 03, 2020 1.198 1.233 1.198 1.198 252,078 +0.00(+0.00%)
Mar 02, 2020 1.145 1.242 1.118 1.198 409,268 +0.03(+2.27%)
Feb 28, 2020 1.100 1.216 1.065 1.171 515,338 +0.04(+3.94%)
Feb 27, 2020 1.091 1.145 0.9850 1.127 778,248 +0.02(+1.60%)
Feb 26, 2020 1.109 1.145 1.091 1.109 421,448 +0.00(+0.00%)
Feb 25, 2020 1.207 1.207 1.100 1.109 558,547 -0.07(-6.02%)
Feb 24, 2020 1.198 1.225 1.171 1.180 535,640 -0.07(-5.67%)
Feb 21, 2020 1.251 1.269 1.233 1.251 278,348 +0.00(+0.00%)
Feb 20, 2020 1.242 1.260 1.233 1.251 300,384 +0.01(+0.71%)
Feb 19, 2020 1.233 1.269 1.233 1.242 202,951 +0.01(+0.72%)
Feb 18, 2020 1.225 1.260 1.225 1.233 291,154 +0.02(+1.46%)
Feb 14, 2020 1.251 1.260 1.198 1.216 525,029 -0.03(-2.14%)
Feb 13, 2020 1.242 1.260 1.216 1.242 311,196 +0.01(+0.72%)
Feb 12, 2020 1.225 1.260 1.225 1.233 310,469 +0.04(+2.96%)
Feb 11, 2020 1.154 1.260 1.149 1.198 594,542 +0.07(+6.30%)
Feb 10, 2020 1.136 1.162 1.127 1.127 339,127 +0.00(+0.00%)
Feb 07, 2020 1.162 1.162 1.109 1.127 398,927 -0.04(-3.05%)
Feb 06, 2020 1.162 1.207 1.154 1.162 446,833 +0.01(+0.77%)
Feb 05, 2020 1.189 1.233 1.154 1.154 610,364 +0.00(+0.00%)
Feb 04, 2020 1.162 1.189 1.154 1.154 415,963 +0.02(+1.56%)
Feb 03, 2020 1.145 1.180 1.136 1.136 361,425 -0.02(-1.54%)
Jan 31, 2020 1.216 1.216 1.154 1.154 339,426 -0.02(-1.52%)
Jan 30, 2020 1.198 1.233 1.171 1.171 348,837 -0.04(-3.65%)
Jan 29, 2020 1.260 1.260 1.171 1.216 434,041 -0.03(-2.14%)
Jan 28, 2020 1.260 1.260 1.233 1.242 386,240 -0.01(-0.71%)
Jan 27, 2020 1.304 1.304 1.216 1.251 337,081 -0.05(-4.08%)
Jan 24, 2020 1.322 1.349 1.304 1.304 199,802 -0.02(-1.34%)
Jan 23, 2020 1.358 1.375 1.322 1.322 270,470 -0.03(-1.97%)
Jan 22, 2020 1.367 1.384 1.349 1.349 288,990 -0.01(-0.65%)
Jan 21, 2020 1.438 1.438 1.358 1.358 361,957 -0.06(-4.38%)
Jan 17, 2020 1.429 1.446 1.420 1.420 213,550 -0.01(-0.62%)
Jan 16, 2020 1.455 1.500 1.429 1.429 273,779 -0.04(-3.01%)
Jan 15, 2020 1.553 1.553 1.464 1.473 202,309 -0.07(-4.60%)
Jan 14, 2020 1.438 1.553 1.429 1.544 441,802 +0.10(+6.75%)
Jan 13, 2020 1.438 1.464 1.420 1.446 313,212 +0.04(+2.52%)
Jan 10, 2020 1.429 1.446 1.411 1.411 192,589 -0.02(-1.24%)
Jan 09, 2020 1.446 1.473 1.411 1.429 250,158 -0.02(-1.23%)
Jan 08, 2020 1.491 1.500 1.438 1.446 170,408 -0.04(-2.39%)
Jan 07, 2020 1.473 1.491 1.455 1.482 206,737 +0.01(+0.60%)
Jan 06, 2020 1.429 1.482 1.402 1.473 301,047 +0.03(+1.84%)
Jan 03, 2020 1.491 1.509 1.411 1.446 635,354 -0.06(-4.12%)
Jan 02, 2020 1.509 1.553 1.473 1.509 336,753 +0.00(+0.00%)
Dec 31, 2019 1.500 1.526 1.500 1.509 214,677 +0.00(+0.00%)
Dec 30, 2019 1.553 1.553 1.509 1.509 338,113 -0.04(-2.86%)
Dec 27, 2019 1.580 1.588 1.544 1.553 153,485 -0.01(-0.57%)
Dec 26, 2019 1.544 1.588 1.535 1.562 154,121 +0.01(+0.57%)
Dec 24, 2019 1.562 1.562 1.535 1.553 66,600 +0.02(+1.16%)
Dec 23, 2019 1.544 1.562 1.517 1.535 205,504 +0.03(+1.76%)
Dec 20, 2019 1.553 1.588 1.509 1.509 546,328 -0.04(-2.86%)
Dec 19, 2019 1.491 1.580 1.491 1.553 252,927 +0.04(+2.94%)
Dec 18, 2019 1.509 1.544 1.500 1.509 94,703 +0.00(+0.00%)
Dec 17, 2019 1.491 1.535 1.489 1.509 129,924 +0.04(+2.41%)
Dec 16, 2019 1.526 1.553 1.464 1.473 325,679 -0.05(-3.49%)
Dec 13, 2019 1.526 1.562 1.500 1.526 165,994 -0.01(-0.58%)
Dec 12, 2019 1.597 1.597 1.526 1.535 187,682 -0.06(-3.89%)
Dec 11, 2019 1.535 1.615 1.500 1.597 382,120 +0.05(+3.45%)
Dec 10, 2019 1.500 1.544 1.482 1.544 148,607 +0.05(+3.57%)
Dec 09, 2019 1.509 1.544 1.482 1.491 96,301 -0.02(-1.18%)
Dec 06, 2019 1.580 1.606 1.491 1.509 131,172 +0.01(+0.59%)
Dec 05, 2019 1.464 1.526 1.464 1.500 105,378 +0.04(+2.42%)
Dec 04, 2019 1.491 1.544 1.464 1.464 166,852 -0.03(-1.79%)
Dec 03, 2019 1.526 1.544 1.482 1.491 285,578 -0.06(-4.00%)
Dec 02, 2019 1.571 1.597 1.509 1.553 383,344 +0.00(+0.00%)
Nov 29, 2019 1.500 1.593 1.491 1.553 208,704 +0.06(+4.17%)
Nov 27, 2019 1.491 1.544 1.491 1.491 132,074 -0.01(-0.59%)
Nov 26, 2019 1.509 1.535 1.482 1.500 121,854 -0.02(-1.17%)
Nov 25, 2019 1.482 1.535 1.446 1.517 241,844 +0.04(+2.40%)
Nov 22, 2019 1.597 1.597 1.464 1.482 313,282 -0.10(-6.18%)
Nov 21, 2019 1.482 1.588 1.455 1.580 415,329 +0.10(+6.59%)
Nov 20, 2019 1.473 1.500 1.421 1.482 382,242 +0.04(+2.45%)
Nov 19, 2019 1.420 1.473 1.399 1.446 258,541 +0.04(+2.52%)
Nov 18, 2019 1.446 1.455 1.402 1.411 324,610 -0.04(-3.05%)
Nov 15, 2019 1.446 1.500 1.446 1.455 279,474 +0.03(+1.86%)
Nov 14, 2019 1.429 1.482 1.420 1.429 524,131 +0.04(+3.21%)
Nov 13, 2019 1.473 1.473 1.384 1.384 638,788 -0.11(-7.14%)
Nov 12, 2019 1.491 1.535 1.491 1.491 103,945 +0.00(+0.00%)
Nov 11, 2019 1.509 1.517 1.491 1.491 83,202 -0.03(-1.75%)
Nov 08, 2019 1.464 1.544 1.464 1.517 213,212 +0.04(+2.40%)
Nov 07, 2019 1.526 1.562 1.455 1.482 355,705 -0.04(-2.91%)
Nov 06, 2019 1.580 1.580 1.491 1.526 197,875 -0.04(-2.82%)
Nov 05, 2019 1.571 1.606 1.562 1.571 360,883 +0.02(+1.14%)
Nov 04, 2019 1.580 1.624 1.544 1.553 347,988 +0.01(+0.57%)
Nov 01, 2019 1.473 1.548 1.473 1.544 495,166 +0.10(+6.75%)
Oct 31, 2019 1.544 1.544 1.438 1.446 531,578 -0.08(-5.23%)
Oct 30, 2019 1.580 1.580 1.526 1.526 237,175 -0.05(-3.37%)
Oct 29, 2019 1.588 1.597 1.544 1.580 239,152 -0.01(-0.56%)
Oct 28, 2019 1.588 1.651 1.571 1.588 242,792 +0.00(+0.00%)
Oct 25, 2019 1.633 1.677 1.580 1.588 603,801 -0.14(-8.21%)
Oct 24, 2019 1.704 1.766 1.704 1.730 329,266 +0.04(+2.09%)
Oct 23, 2019 1.597 1.717 1.597 1.695 353,650 +0.10(+6.11%)
Oct 22, 2019 1.615 1.615 1.588 1.597 147,783 -0.01(-0.55%)
Oct 21, 2019 1.668 1.668 1.588 1.606 306,025 -0.02(-1.09%)
Oct 18, 2019 1.615 1.668 1.615 1.624 201,943 -0.02(-1.08%)
Oct 17, 2019 1.659 1.704 1.624 1.642 229,599 +0.00(+0.00%)
Oct 16, 2019 1.606 1.659 1.606 1.642 130,264 +0.01(+0.54%)
Oct 15, 2019 1.704 1.722 1.624 1.633 202,901 -0.05(-3.16%)
Oct 14, 2019 1.695 1.713 1.651 1.686 204,961 -0.02(-1.04%)
Oct 11, 2019 1.686 1.739 1.686 1.704 465,303 +0.04(+2.13%)
Oct 10, 2019 1.597 1.677 1.589 1.668 474,613 +0.05(+3.30%)
Oct 09, 2019 1.588 1.659 1.584 1.615 353,846 +0.04(+2.82%)
Oct 08, 2019 1.624 1.625 1.535 1.571 480,972 -0.08(-4.84%)
Oct 07, 2019 1.606 1.659 1.580 1.651 306,320 +0.06(+3.91%)
Oct 04, 2019 1.473 1.588 1.473 1.588 328,608 +0.12(+7.83%)
Oct 03, 2019 1.464 1.500 1.446 1.473 175,796 -0.01(-0.60%)
Oct 02, 2019 1.500 1.517 1.460 1.482 296,013 +0.00(+0.00%)
Oct 01, 2019 1.562 1.597 1.464 1.482 306,475 -0.07(-4.57%)
Sep 30, 2019 1.580 1.615 1.500 1.553 478,840 -0.03(-1.69%)
Sep 27, 2019 1.615 1.642 1.553 1.580 286,011 -0.03(-1.66%)
Sep 26, 2019 1.686 1.686 1.606 1.606 305,010 -0.09(-5.24%)
Sep 25, 2019 1.722 1.730 1.686 1.695 206,025 -0.02(-1.04%)
Sep 24, 2019 1.713 1.739 1.677 1.713 176,867 +0.00(+0.00%)
Sep 23, 2019 1.704 1.730 1.642 1.713 343,229 -0.03(-1.53%)
Sep 20, 2019 1.766 1.792 1.730 1.739 292,434 -0.04(-2.00%)
Sep 19, 2019 1.775 1.863 1.766 1.775 582,538 +0.00(+0.00%)
Sep 18, 2019 1.766 1.819 1.739 1.775 280,609 +0.01(+0.50%)
Sep 17, 2019 1.784 1.855 1.766 1.766 406,367 -0.05(-2.93%)
Sep 16, 2019 1.952 1.988 1.799 1.819 407,263 -0.12(-5.96%)
Sep 13, 2019 1.934 1.952 1.914 1.934 341,229 +0.02(+0.93%)
Sep 12, 2019 1.881 1.926 1.819 1.917 497,989 +0.05(+2.86%)
Sep 11, 2019 1.846 1.872 1.792 1.863 230,350 +0.03(+1.45%)
Sep 10, 2019 1.846 1.908 1.810 1.837 416,714 -0.01(-0.48%)
Sep 09, 2019 1.819 1.855 1.801 1.846 398,006 +0.03(+1.46%)
Sep 06, 2019 1.837 1.872 1.775 1.819 287,363 -0.01(-0.49%)
Sep 05, 2019 1.846 1.881 1.775 1.828 381,651 +0.01(+0.49%)
Sep 04, 2019 1.695 1.819 1.651 1.819 1,001,310 -0.08(-4.21%)
Sep 03, 2019 1.855 1.908 1.757 1.899 795,829 +0.07(+3.88%)
Aug 30, 2019 1.775 1.899 1.775 1.828 540,017 +0.05(+3.00%)
Aug 29, 2019 1.766 1.801 1.730 1.775 233,369 +0.04(+2.56%)
Aug 28, 2019 1.624 1.757 1.615 1.730 351,191 +0.10(+5.98%)
Aug 27, 2019 1.659 1.668 1.580 1.633 247,301 -0.01(-0.54%)
Aug 26, 2019 1.615 1.651 1.580 1.642 167,387 +0.08(+5.11%)
Aug 23, 2019 1.686 1.704 1.553 1.562 429,241 -0.13(-7.85%)
Aug 22, 2019 1.659 1.713 1.633 1.695 262,917 +0.05(+3.24%)
Aug 21, 2019 1.686 1.686 1.615 1.642 259,841 -0.03(-1.60%)
Aug 20, 2019 1.651 1.686 1.618 1.668 161,750 +0.00(+0.00%)
Aug 19, 2019 1.677 1.713 1.651 1.668 278,126 +0.04(+2.73%)
Aug 16, 2019 1.562 1.642 1.562 1.624 219,410 +0.09(+5.78%)
Aug 15, 2019 1.517 1.553 1.468 1.535 270,721 +0.04(+2.37%)
Aug 14, 2019 1.553 1.606 1.456 1.500 315,002 -0.12(-7.14%)
Aug 13, 2019 1.553 1.651 1.553 1.615 263,579 +0.04(+2.82%)
Aug 12, 2019 1.535 1.571 1.517 1.571 162,629 +0.01(+0.57%)
Aug 09, 2019 1.597 1.615 1.509 1.562 343,821 -0.04(-2.22%)
Aug 08, 2019 1.517 1.624 1.491 1.597 423,560 +0.11(+7.14%)
Aug 07, 2019 1.500 1.517 1.438 1.491 215,664 -0.01(-0.59%)
Aug 06, 2019 1.446 1.544 1.446 1.500 441,473 +0.06(+4.32%)
Aug 05, 2019 1.509 1.509 1.402 1.438 773,955 -0.14(-8.99%)
Aug 02, 2019 1.668 1.673 1.562 1.580 483,897 -0.10(-5.82%)
Aug 01, 2019 1.784 1.837 1.668 1.677 590,778 -0.12(-6.90%)
Jul 31, 2019 1.837 1.863 1.784 1.801 308,049 -0.04(-2.40%)
Jul 30, 2019 1.846 1.899 1.749 1.846 514,578 -0.02(-0.95%)
Jul 29, 2019 1.961 1.997 1.846 1.863 364,953 -0.07(-3.67%)
Jul 26, 2019 1.952 1.979 1.908 1.934 399,829 -0.01(-0.46%)
Jul 25, 2019 1.952 2.023 1.934 1.943 431,716 -0.04(-2.23%)
Jul 24, 2019 1.979 2.001 1.908 1.988 654,357 -0.03(-1.32%)
Jul 23, 2019 2.094 2.103 1.979 2.014 781,161 -0.04(-2.16%)
Jul 22, 2019 2.014 2.112 2.005 2.059 739,126 +0.05(+2.65%)
Jul 19, 2019 1.819 2.032 1.810 2.005 1,000,362 +0.21(+11.88%)
Jul 18, 2019 1.730 1.819 1.730 1.792 452,829 +0.06(+3.59%)
Jul 17, 2019 1.801 1.837 1.722 1.730 434,680 -0.08(-4.41%)
Jul 16, 2019 1.801 1.863 1.784 1.810 333,577 -0.01(-0.49%)
Jul 15, 2019 1.810 1.863 1.766 1.819 355,287 +0.02(+0.99%)
Jul 12, 2019 1.801 1.819 1.757 1.801 348,780 -0.02(-0.98%)
Jul 11, 2019 1.766 1.819 1.760 1.819 360,423 +0.05(+3.02%)
Jul 10, 2019 1.819 1.846 1.730 1.766 377,610 -0.07(-3.86%)
Jul 09, 2019 1.713 1.863 1.695 1.837 854,101 +0.12(+7.25%)
Jul 08, 2019 1.695 1.722 1.615 1.713 644,108 +0.03(+1.58%)
Jul 05, 2019 1.580 1.704 1.535 1.686 1,227,323 +0.16(+10.47%)
Jul 03, 2019 1.482 1.535 1.482 1.526 202,619 +0.05(+3.61%)
Jul 02, 2019 1.473 1.492 1.438 1.473 323,116 +0.00(+0.00%)
Jul 01, 2019 1.393 1.482 1.393 1.473 417,439 +0.09(+6.41%)
Jun 28, 2019 1.367 1.411 1.367 1.384 447,047 +0.02(+1.30%)
Jun 27, 2019 1.340 1.393 1.331 1.367 328,214 +0.03(+1.99%)
Jun 26, 2019 1.296 1.340 1.296 1.340 327,452 +0.04(+3.42%)
Jun 25, 2019 1.287 1.322 1.287 1.296 145,625 +0.00(+0.00%)
Jun 24, 2019 1.260 1.312 1.260 1.296 109,529 +0.03(+2.10%)
Jun 21, 2019 1.269 1.331 1.260 1.269 482,545 -0.02(-1.38%)
Jun 20, 2019 1.322 1.340 1.287 1.287 143,731 +0.00(+0.00%)
Jun 19, 2019 1.242 1.322 1.242 1.287 149,622 +0.04(+3.57%)
Jun 18, 2019 1.225 1.287 1.225 1.242 160,946 +0.02(+1.45%)
Jun 17, 2019 1.242 1.278 1.216 1.225 144,023 -0.02(-1.43%)
Jun 14, 2019 1.251 1.287 1.216 1.242 195,181 -0.01(-0.71%)
Jun 13, 2019 1.251 1.278 1.231 1.251 155,190 +0.03(+2.17%)
Jun 12, 2019 1.260 1.260 1.207 1.225 386,900 -0.04(-3.50%)
Jun 11, 2019 1.269 1.290 1.242 1.269 162,106 +0.01(+0.70%)
Jun 10, 2019 1.322 1.349 1.242 1.260 256,479 -0.06(-4.70%)
Jun 07, 2019 1.313 1.340 1.242 1.322 224,030 +0.06(+4.93%)
Jun 06, 2019 1.242 1.269 1.207 1.260 263,126 +0.01(+0.71%)
Jun 05, 2019 1.233 1.278 1.198 1.251 206,460 +0.01(+0.71%)
Jun 04, 2019 1.242 1.278 1.207 1.242 582,906 +0.01(+0.72%)
Jun 03, 2019 1.242 1.278 1.198 1.233 236,303 -0.02(-1.42%)
May 31, 2019 1.269 1.322 1.242 1.251 158,556 -0.04(-3.42%)
May 30, 2019 1.304 1.349 1.287 1.296 251,315 -0.03(-2.01%)
May 29, 2019 1.340 1.358 1.313 1.322 496,082 -0.04(-3.25%)
May 28, 2019 1.509 1.509 1.358 1.367 483,159 -0.06(-4.35%)
May 24, 2019 1.375 1.446 1.375 1.429 270,121 +0.08(+5.92%)
May 23, 2019 1.384 1.411 1.331 1.349 275,616 -0.06(-4.40%)
May 22, 2019 1.526 1.535 1.393 1.411 129,691 -0.12(-7.56%)
May 21, 2019 1.500 1.544 1.491 1.526 217,440 +0.06(+4.24%)
May 20, 2019 1.393 1.464 1.367 1.464 238,671 +0.07(+5.10%)
May 17, 2019 1.438 1.438 1.384 1.393 290,969 -0.07(-4.85%)
May 16, 2019 1.509 1.509 1.438 1.464 158,200 -0.02(-1.20%)
May 15, 2019 1.429 1.492 1.390 1.482 211,204 +0.04(+3.09%)
May 14, 2019 1.402 1.464 1.393 1.438 235,570 +0.06(+4.52%)
May 13, 2019 1.446 1.491 1.349 1.375 404,907 -0.04(-3.13%)
May 10, 2019 1.411 1.438 1.384 1.420 251,640 +0.02(+1.27%)
May 09, 2019 1.473 1.473 1.375 1.402 569,672 -0.07(-4.82%)
May 08, 2019 1.438 1.544 1.438 1.473 234,409 +0.04(+2.47%)
May 07, 2019 1.526 1.544 1.420 1.438 328,248 -0.10(-6.36%)
May 06, 2019 1.526 1.553 1.482 1.535 398,201 -0.07(-4.42%)
May 03, 2019 1.580 1.624 1.553 1.606 160,923 +0.05(+3.43%)
May 02, 2019 1.624 1.686 1.526 1.553 428,634 -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.