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

Safe Bulkers Inc (NY: SB )

5.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 1.284 1.345 1.059 1.090 552,833 -0.17(-13.29%)
Apr 28, 2016 1.240 1.292 1.125 1.257 522,368 +0.05(+4.38%)
Apr 27, 2016 1.117 1.231 1.099 1.205 392,785 +0.11(+10.48%)
Apr 26, 2016 1.046 1.090 1.011 1.090 224,513 +0.06(+5.98%)
Apr 25, 2016 1.055 1.055 1.002 1.029 237,103 -0.02(-1.68%)
Apr 22, 2016 1.064 1.064 0.9672 1.046 229,936 +0.01(+0.85%)
Apr 21, 2016 1.143 1.161 0.9935 1.038 426,819 -0.11(-9.23%)
Apr 20, 2016 1.081 1.196 1.046 1.143 551,894 +0.06(+5.69%)
Apr 19, 2016 1.029 1.099 1.011 1.081 385,650 +0.07(+6.96%)
Apr 18, 2016 0.9672 1.038 0.9320 1.011 443,515 +0.04(+3.60%)
Apr 15, 2016 0.9935 1.046 0.9584 0.9760 506,996 +0.02(+1.83%)
Apr 14, 2016 0.9232 1.055 0.9231 0.9584 545,519 +0.08(+9.00%)
Apr 13, 2016 0.8704 0.9232 0.8480 0.8792 470,178 +0.04(+4.64%)
Apr 12, 2016 0.8792 0.8792 0.8001 0.8403 390,237 -0.04(-4.43%)
Apr 11, 2016 0.7913 0.9232 0.7900 0.8792 797,393 +0.10(+12.36%)
Apr 08, 2016 0.6946 0.7913 0.6946 0.7825 267,583 +0.07(+9.26%)
Apr 07, 2016 0.7122 0.7386 0.6594 0.7162 225,662 +0.02(+3.13%)
Apr 06, 2016 0.6312 0.6946 0.6163 0.6945 131,375 +0.06(+10.24%)
Apr 05, 2016 0.6682 0.6682 0.6208 0.6300 84,526 -0.03(-4.47%)
Apr 04, 2016 0.6946 0.7127 0.6302 0.6594 123,665 -0.05(-6.60%)
Apr 01, 2016 0.7210 0.7210 0.6946 0.7060 98,203 -0.00(-0.06%)
Mar 31, 2016 0.6644 0.7202 0.6644 0.7065 152,694 +0.04(+6.33%)
Mar 30, 2016 0.6594 0.6856 0.6462 0.6644 152,326 +0.00(+0.61%)
Mar 29, 2016 0.5891 0.6682 0.5891 0.6604 125,600 +0.07(+12.59%)
Mar 28, 2016 0.6436 0.6436 0.5820 0.5865 193,623 -0.04(-6.12%)
Mar 24, 2016 0.6155 0.6248 0.6248 0.6248 150,243 +0.00(+0.07%)
Mar 23, 2016 0.6770 0.7025 0.6201 0.6243 178,758 -0.06(-9.35%)
Mar 22, 2016 0.6946 0.7078 0.6770 0.6887 81,158 -0.02(-2.49%)
Mar 21, 2016 0.7210 0.7280 0.6700 0.7063 80,299 -0.01(-0.81%)
Mar 18, 2016 0.8089 0.8260 0.6794 0.7121 467,626 -0.06(-7.97%)
Mar 17, 2016 0.7737 0.7737 0.7232 0.7737 164,259 -0.01(-1.12%)
Mar 16, 2016 0.8177 0.8177 0.7644 0.7825 122,311 -0.01(-1.20%)
Mar 15, 2016 0.7034 0.8133 0.6968 0.7920 353,490 +0.09(+12.60%)
Mar 14, 2016 0.6858 0.7034 0.6647 0.7034 116,500 +0.01(+1.91%)
Mar 11, 2016 0.7016 0.7122 0.6546 0.6902 100,484 +0.01(+1.96%)
Mar 10, 2016 0.6682 0.7157 0.6331 0.6769 282,641 -0.04(-4.93%)
Mar 09, 2016 0.7122 0.7649 0.6578 0.7120 249,988 -0.01(-1.08%)
Mar 08, 2016 0.7913 0.8353 0.7029 0.7197 489,040 -0.04(-5.44%)
Mar 07, 2016 0.7325 0.8265 0.6964 0.7612 729,394 +0.06(+9.29%)
Mar 04, 2016 0.6207 0.7785 0.6155 0.6964 1,077,759 +0.09(+13.97%)
Mar 03, 2016 0.5627 0.6149 0.5390 0.6111 307,364 +0.06(+11.74%)
Mar 02, 2016 0.5469 0.5665 0.5449 0.5469 199,811 -0.01(-1.25%)
Mar 01, 2016 0.5627 0.5890 0.5451 0.5538 242,478 -0.01(-1.36%)
Feb 29, 2016 0.4836 0.6457 0.4836 0.5615 639,148 +0.08(+16.66%)
Feb 26, 2016 0.5100 0.5100 0.4596 0.4813 107,793 -0.03(-5.54%)
Feb 25, 2016 0.4976 0.5174 0.4745 0.5095 222,470 +0.03(+7.29%)
Feb 24, 2016 0.5096 0.5188 0.4656 0.4749 109,219 -0.04(-8.47%)
Feb 23, 2016 0.5715 0.5715 0.4924 0.5188 356,017 -0.05(-9.34%)
Feb 22, 2016 0.5618 0.6155 0.5618 0.5723 262,861 +0.01(+0.91%)
Feb 19, 2016 0.5460 0.5716 0.5158 0.5671 122,269 +0.01(+1.61%)
Feb 18, 2016 0.6111 0.6243 0.4948 0.5581 448,575 -0.05(-8.29%)
Feb 17, 2016 0.6067 0.6594 0.5630 0.6086 564,762 +0.03(+5.02%)
Feb 16, 2016 0.4836 0.5935 0.4719 0.5795 771,175 +0.12(+25.35%)
Feb 12, 2016 0.4132 0.4623 0.4623 0.4623 276,034 +0.05(+11.87%)
Feb 11, 2016 0.4924 0.4924 0.3694 0.4132 360,595 +0.05(+13.53%)
Feb 10, 2016 0.3264 0.3640 0.3209 0.3640 225,545 +0.04(+11.62%)
Feb 09, 2016 0.3482 0.3482 0.3209 0.3261 326,611 -0.02(-6.17%)
Feb 08, 2016 0.3693 0.3693 0.3173 0.3476 448,622 -0.00(-1.18%)
Feb 05, 2016 0.3693 0.3939 0.3517 0.3517 382,172 -0.02(-4.65%)
Feb 04, 2016 0.3605 0.4132 0.3516 0.3688 320,390 +0.01(+3.91%)
Feb 03, 2016 0.3693 0.3693 0.3429 0.3549 223,186 +0.01(+3.43%)
Feb 02, 2016 0.3570 0.3842 0.3403 0.3432 185,232 -0.02(-6.36%)
Feb 01, 2016 0.3869 0.4035 0.3517 0.3665 347,490 -0.02(-4.91%)
Jan 29, 2016 0.3148 0.3854 0.3148 0.3854 410,732 +0.05(+15.59%)
Jan 28, 2016 0.3869 0.3937 0.3269 0.3334 299,805 -0.04(-9.63%)
Jan 27, 2016 0.3693 0.3790 0.3544 0.3689 414,510 -0.00(-0.02%)
Jan 26, 2016 0.3517 0.4044 0.3517 0.3690 191,125 +0.01(+2.37%)
Jan 25, 2016 0.4132 0.4132 0.3376 0.3605 312,887 -0.02(-4.07%)
Jan 22, 2016 0.3341 0.3842 0.3164 0.3758 679,620 +0.07(+21.87%)
Jan 21, 2016 0.2952 0.3306 0.2901 0.3083 686,099 +0.04(+15.63%)
Jan 20, 2016 0.3253 0.3340 0.2600 0.2667 1,099,232 -0.04(-14.15%)
Jan 19, 2016 0.3341 0.3503 0.3030 0.3106 747,039 +0.00(+1.61%)
Jan 15, 2016 0.3429 0.3057 0.3057 0.3057 553,889 -0.02(-6.81%)
Jan 14, 2016 0.3095 0.3579 0.3077 0.3280 426,883 +0.03(+10.29%)
Jan 13, 2016 0.3517 0.3869 0.2901 0.2974 666,037 -0.05(-15.13%)
Jan 12, 2016 0.3693 0.3846 0.3181 0.3505 436,621 -0.00(-0.35%)
Jan 11, 2016 0.4132 0.4376 0.3429 0.3517 1,313,494 -0.05(-13.14%)
Jan 08, 2016 0.5275 0.5275 0.4045 0.4049 1,236,412 -0.04(-9.79%)
Jan 07, 2016 0.5891 0.6018 0.4308 0.4489 1,693,506 -0.18(-28.10%)
Jan 06, 2016 0.6594 0.6770 0.6243 0.6243 632,138 -0.04(-5.37%)
Jan 05, 2016 0.6858 0.7019 0.6585 0.6597 290,962 -0.00(-0.37%)
Jan 04, 2016 0.7122 0.7177 0.6594 0.6622 283,081 -0.05(-7.02%)
Dec 31, 2015 0.7122 0.7122 0.7122 0.7122 322,097 -0.01(-1.83%)
Dec 30, 2015 0.7737 0.7737 0.7211 0.7255 364,415 -0.05(-5.90%)
Dec 29, 2015 0.8177 0.8262 0.7561 0.7709 324,463 -0.04(-4.39%)
Dec 28, 2015 0.7649 0.8441 0.7649 0.8063 359,170 +0.04(+5.06%)
Dec 24, 2015 0.7386 0.7675 0.7675 0.7675 256,813 -0.00(-0.23%)
Dec 23, 2015 0.7122 0.7816 0.7122 0.7692 499,046 +0.05(+7.59%)
Dec 22, 2015 0.7210 0.7735 0.7034 0.7150 395,655 -0.06(-7.81%)
Dec 21, 2015 0.7210 0.7765 0.7204 0.7756 322,034 +0.05(+6.90%)
Dec 18, 2015 0.8551 0.8551 0.7210 0.7255 500,699 -0.07(-8.30%)
Dec 17, 2015 0.8001 0.8529 0.7912 0.7912 301,615 -0.04(-5.31%)
Dec 16, 2015 0.7913 0.8564 0.7914 0.8356 231,689 +0.04(+5.59%)
Dec 15, 2015 0.8001 0.8143 0.7913 0.7914 429,716 -0.03(-4.01%)
Dec 14, 2015 0.9320 0.9320 0.7923 0.8245 323,974 -0.10(-10.70%)
Dec 11, 2015 0.9672 0.9672 0.9232 0.9232 282,763 -0.07(-7.08%)
Dec 10, 2015 0.9144 1.020 0.9144 0.9935 307,224 +0.06(+6.60%)
Dec 09, 2015 0.9672 0.9847 0.9144 0.9320 338,352 +0.06(+6.52%)
Dec 08, 2015 0.8792 0.9496 0.8441 0.8749 601,409 -0.01(-1.48%)
Dec 07, 2015 0.9408 0.9584 0.8880 0.8880 356,452 -0.04(-4.72%)
Dec 04, 2015 1.055 1.055 0.9100 0.9320 714,439 -0.13(-12.40%)
Dec 03, 2015 1.125 1.125 1.064 1.064 214,042 -0.06(-5.47%)
Dec 02, 2015 1.073 1.178 1.073 1.125 299,573 -0.04(-3.03%)
Dec 01, 2015 1.196 1.240 1.156 1.161 197,090 -0.04(-2.94%)
Nov 30, 2015 1.292 1.293 1.178 1.196 408,858 -0.06(-4.90%)
Nov 27, 2015 1.134 1.275 1.125 1.257 201,035 +0.14(+12.60%)
Nov 25, 2015 1.372 1.117 1.117 1.117 1,287,024 +0.02(+1.60%)
Nov 24, 2015 1.108 1.161 1.081 1.099 611,190 +0.02(+1.63%)
Nov 23, 2015 1.064 1.196 1.055 1.081 592,198 +0.00(+0.00%)
Nov 20, 2015 1.275 1.336 1.038 1.081 607,767 -0.17(-13.38%)
Nov 19, 2015 1.266 1.354 1.189 1.249 809,054 -0.06(-4.70%)
Nov 18, 2015 1.547 1.556 1.301 1.310 634,502 -0.23(-14.86%)
Nov 17, 2015 1.785 1.785 1.539 1.539 745,699 -0.23(-12.94%)
Nov 16, 2015 1.758 1.785 1.741 1.767 631,550 -0.04(-2.43%)
Nov 13, 2015 1.723 1.838 1.723 1.811 482,413 +0.04(+2.49%)
Nov 12, 2015 1.785 1.789 1.741 1.767 364,130 +0.01(+0.50%)
Nov 11, 2015 1.908 1.943 1.745 1.758 1,121,466 -0.21(-10.71%)
Nov 10, 2015 2.286 2.444 1.902 1.969 1,678,266 -0.68(-25.58%)
Nov 09, 2015 2.708 2.752 2.647 2.647 270,916 -0.09(-3.22%)
Nov 06, 2015 2.699 2.743 2.699 2.734 137,987 +0.03(+0.97%)
Nov 05, 2015 2.743 2.743 2.699 2.708 234,458 -0.04(-1.60%)
Nov 04, 2015 2.690 2.752 2.673 2.752 138,272 +0.04(+1.29%)
Nov 03, 2015 2.726 2.761 2.673 2.717 235,929 -0.02(-0.64%)
Nov 02, 2015 2.726 2.778 2.647 2.734 212,981 +0.03(+0.97%)
Oct 30, 2015 2.734 2.743 2.690 2.708 120,710 -0.02(-0.65%)
Oct 29, 2015 2.770 2.831 2.717 2.726 136,346 -0.04(-1.59%)
Oct 28, 2015 2.708 2.770 2.664 2.770 211,312 +0.06(+2.27%)
Oct 27, 2015 2.734 2.734 2.647 2.708 258,242 -0.04(-1.60%)
Oct 26, 2015 2.866 2.866 2.690 2.752 223,077 -0.13(-4.57%)
Oct 23, 2015 2.655 2.884 2.647 2.884 232,788 +0.16(+5.81%)
Oct 22, 2015 2.708 2.730 2.677 2.726 155,791 +0.04(+1.31%)
Oct 21, 2015 2.858 2.858 2.682 2.690 182,698 -0.15(-5.26%)
Oct 20, 2015 2.831 2.840 2.778 2.840 88,753 +0.03(+0.94%)
Oct 19, 2015 2.901 2.910 2.796 2.814 135,181 -0.09(-3.03%)
Oct 16, 2015 2.893 2.919 2.818 2.901 216,715 +0.02(+0.61%)
Oct 15, 2015 2.814 2.884 2.770 2.884 210,405 +0.08(+2.82%)
Oct 14, 2015 2.858 2.901 2.787 2.805 258,731 -0.18(-5.90%)
Oct 13, 2015 3.077 3.183 2.972 2.981 267,062 -0.12(-3.97%)
Oct 12, 2015 3.183 3.227 3.077 3.104 209,560 -0.11(-3.55%)
Oct 09, 2015 3.253 3.297 3.165 3.218 209,308 -0.01(-0.27%)
Oct 08, 2015 3.121 3.236 3.025 3.227 265,011 +0.09(+2.80%)
Oct 07, 2015 3.016 3.236 3.016 3.139 257,740 +0.13(+4.39%)
Oct 06, 2015 2.866 3.042 2.831 3.007 299,008 +0.15(+5.23%)
Oct 05, 2015 2.638 2.858 2.550 2.858 501,875 +0.35(+14.03%)
Oct 02, 2015 2.392 2.506 2.348 2.506 274,367 +0.09(+3.64%)
Oct 01, 2015 2.444 2.488 2.392 2.418 225,103 -0.01(-0.36%)
Sep 30, 2015 2.488 2.488 2.400 2.427 359,237 -0.05(-2.13%)
Sep 29, 2015 2.497 2.523 2.462 2.479 196,386 -0.01(-0.35%)
Sep 28, 2015 2.541 2.589 2.435 2.488 234,414 -0.08(-3.08%)
Sep 25, 2015 2.594 2.594 2.515 2.567 204,498 +0.01(+0.34%)
Sep 24, 2015 2.638 2.647 2.374 2.559 268,384 -0.10(-3.64%)
Sep 23, 2015 2.734 2.761 2.647 2.655 278,222 -0.08(-2.89%)
Sep 22, 2015 2.805 2.840 2.708 2.734 92,956 -0.13(-4.60%)
Sep 21, 2015 2.901 2.981 2.853 2.866 97,794 +0.01(+0.31%)
Sep 18, 2015 2.981 2.998 2.858 2.858 186,272 -0.11(-3.56%)
Sep 17, 2015 2.770 2.998 2.770 2.963 307,140 +0.19(+6.98%)
Sep 16, 2015 2.664 2.778 2.664 2.770 271,885 +0.06(+2.27%)
Sep 15, 2015 2.664 2.752 2.629 2.708 189,098 +0.03(+0.98%)
Sep 14, 2015 2.752 2.761 2.638 2.682 536,265 -0.08(-2.87%)
Sep 11, 2015 2.734 2.761 2.734 2.761 156,706 +0.00(+0.00%)
Sep 10, 2015 2.778 2.814 2.734 2.761 174,386 +0.01(+0.32%)
Sep 09, 2015 2.849 2.849 2.734 2.752 157,611 -0.05(-1.88%)
Sep 08, 2015 2.814 2.840 2.770 2.805 120,043 +0.04(+1.59%)
Sep 04, 2015 2.734 2.761 2.761 2.761 437,083 -0.04(-1.57%)
Sep 03, 2015 2.866 2.963 2.796 2.805 184,685 -0.08(-2.74%)
Sep 02, 2015 2.831 2.910 2.787 2.884 129,047 +0.11(+3.80%)
Sep 01, 2015 2.893 2.945 2.761 2.778 286,104 -0.15(-5.11%)
Aug 31, 2015 2.831 2.963 2.822 2.928 156,344 +0.06(+2.15%)
Aug 28, 2015 2.814 2.945 2.787 2.866 205,771 +0.04(+1.56%)
Aug 27, 2015 2.814 2.866 2.743 2.822 495,246 +0.04(+1.58%)
Aug 26, 2015 2.849 2.858 2.726 2.778 469,014 +0.00(+0.00%)
Aug 25, 2015 2.831 3.025 2.743 2.778 430,934 +0.09(+3.27%)
Aug 24, 2015 2.664 2.752 2.585 2.690 657,877 -0.14(-4.97%)
Aug 21, 2015 2.840 2.919 2.734 2.831 533,672 -0.04(-1.53%)
Aug 20, 2015 2.831 2.884 2.822 2.875 354,169 +0.00(+0.00%)
Aug 19, 2015 2.849 2.937 2.831 2.875 181,319 -0.01(-0.30%)
Aug 18, 2015 2.954 2.954 2.831 2.884 214,773 -0.08(-2.67%)
Aug 17, 2015 2.840 2.972 2.796 2.963 188,141 +0.13(+4.66%)
Aug 14, 2015 2.726 2.840 2.690 2.831 320,306 +0.11(+3.87%)
Aug 13, 2015 2.805 2.813 2.717 2.726 369,878 -0.08(-2.81%)
Aug 12, 2015 2.927 2.927 2.734 2.805 493,089 -0.15(-5.04%)
Aug 11, 2015 3.067 3.094 2.901 2.954 356,195 -0.11(-3.71%)
Aug 10, 2015 3.094 3.199 3.024 3.067 252,980 -0.04(-1.13%)
Aug 07, 2015 3.041 3.199 3.041 3.102 134,878 +0.02(+0.57%)
Aug 06, 2015 3.111 3.173 3.024 3.085 123,378 +0.00(+0.00%)
Aug 05, 2015 3.146 3.295 3.059 3.085 245,009 -0.03(-0.85%)
Aug 04, 2015 3.164 3.260 3.094 3.111 195,637 -0.02(-0.56%)
Aug 03, 2015 3.067 3.190 3.032 3.129 286,472 +0.11(+3.78%)
Jul 31, 2015 3.173 3.261 3.006 3.015 296,635 -0.15(-4.71%)
Jul 30, 2015 3.199 3.225 3.076 3.164 166,142 -0.06(-1.90%)
Jul 29, 2015 3.243 3.348 3.146 3.225 272,305 +0.00(+0.00%)
Jul 28, 2015 3.041 3.260 2.918 3.225 340,684 +0.13(+4.25%)
Jul 27, 2015 3.050 3.173 2.997 3.094 201,846 +0.00(+0.00%)
Jul 24, 2015 3.155 3.173 3.041 3.094 186,286 -0.09(-2.75%)
Jul 23, 2015 3.392 3.392 3.164 3.181 264,779 -0.19(-5.71%)
Jul 22, 2015 3.427 3.484 3.339 3.374 205,713 -0.09(-2.53%)
Jul 21, 2015 3.488 3.620 3.427 3.462 320,416 -0.01(-0.25%)
Jul 20, 2015 3.453 3.558 3.379 3.471 552,586 +0.06(+1.80%)
Jul 17, 2015 3.278 3.471 3.276 3.409 690,476 +0.15(+4.57%)
Jul 16, 2015 3.102 3.260 3.102 3.260 358,029 +0.17(+5.38%)
Jul 15, 2015 3.190 3.243 3.085 3.094 177,617 -0.11(-3.29%)
Jul 14, 2015 3.190 3.234 3.129 3.199 331,282 -0.01(-0.27%)
Jul 13, 2015 3.032 3.269 3.032 3.208 495,905 +0.18(+6.09%)
Jul 10, 2015 2.805 3.050 2.805 3.024 366,255 +0.24(+8.49%)
Jul 09, 2015 2.927 2.954 2.787 2.787 284,790 -0.09(-3.05%)
Jul 08, 2015 2.813 2.892 2.805 2.875 396,597 +0.00(+0.00%)
Jul 07, 2015 2.927 2.971 2.800 2.875 535,563 -0.07(-2.38%)
Jul 06, 2015 2.927 3.067 2.866 2.945 554,083 +0.01(+0.30%)
Jul 02, 2015 2.769 2.936 2.936 2.936 323,706 +0.19(+7.03%)
Jul 01, 2015 2.848 3.190 2.673 2.743 830,368 -0.08(-2.80%)
Jun 30, 2015 2.805 2.831 2.743 2.822 388,786 +0.02(+0.63%)
Jun 29, 2015 2.927 2.936 2.783 2.805 375,465 -0.16(-5.33%)
Jun 26, 2015 2.954 2.962 2.857 2.962 599,117 +0.03(+0.90%)
Jun 25, 2015 3.120 3.120 2.918 2.936 320,557 -0.17(-5.37%)
Jun 24, 2015 3.102 3.173 3.094 3.102 439,524 -0.04(-1.12%)
Jun 23, 2015 2.936 3.138 2.901 3.138 460,106 +0.20(+6.87%)
Jun 22, 2015 2.840 3.006 2.831 2.936 341,364 +0.10(+3.39%)
Jun 19, 2015 2.901 2.954 2.840 2.840 290,721 -0.04(-1.22%)
Jun 18, 2015 2.866 2.962 2.840 2.875 377,673 +0.05(+1.86%)
Jun 17, 2015 2.769 2.910 2.761 2.822 332,614 +0.09(+3.21%)
Jun 16, 2015 2.647 2.734 2.630 2.734 368,657 +0.07(+2.62%)
Jun 15, 2015 2.656 2.734 2.612 2.665 397,135 +0.00(+0.00%)
Jun 12, 2015 2.665 2.691 2.621 2.665 331,312 +0.01(+0.33%)
Jun 11, 2015 2.708 2.717 2.612 2.656 459,770 -0.11(-4.10%)
Jun 10, 2015 2.726 2.769 2.665 2.769 768,318 -0.04(-1.55%)
Jun 09, 2015 2.883 3.049 2.752 2.813 1,166,523 -0.25(-8.26%)
Jun 08, 2015 2.996 3.119 2.996 3.066 149,097 +0.03(+1.15%)
Jun 05, 2015 2.953 3.014 2.944 3.031 107,514 +0.07(+2.36%)
Jun 04, 2015 3.058 3.066 2.944 2.962 146,713 -0.11(-3.69%)
Jun 03, 2015 3.040 3.101 2.986 3.075 170,389 +0.06(+2.03%)
Jun 02, 2015 2.927 3.058 2.927 3.014 251,013 +0.09(+2.99%)
Jun 01, 2015 2.927 2.953 2.865 2.927 120,535 +0.02(+0.60%)
May 29, 2015 2.883 2.935 2.879 2.909 214,276 -0.02(-0.60%)
May 28, 2015 2.909 2.935 2.839 2.927 199,506 -0.02(-0.59%)
May 27, 2015 2.970 2.996 2.927 2.944 228,469 -0.04(-1.46%)
May 26, 2015 3.058 3.180 2.988 2.988 322,510 -0.10(-3.39%)
May 22, 2015 3.128 3.093 3.093 3.093 367,440 -0.04(-1.39%)
May 21, 2015 2.988 3.171 2.972 3.136 377,114 +0.13(+4.36%)
May 20, 2015 3.023 3.049 2.979 3.005 128,328 -0.03(-0.86%)
May 19, 2015 3.058 3.066 2.970 3.031 266,270 -0.03(-1.14%)
May 18, 2015 3.189 3.241 3.014 3.066 454,928 -0.17(-5.39%)
May 15, 2015 3.224 3.276 3.084 3.241 219,766 +0.03(+0.81%)
May 14, 2015 3.302 3.381 3.171 3.215 438,942 -0.09(-2.65%)
May 13, 2015 3.311 3.355 3.254 3.302 346,360 +0.05(+1.61%)
May 12, 2015 3.171 3.259 3.049 3.250 293,018 +0.08(+2.48%)
May 11, 2015 3.215 3.232 3.128 3.171 269,654 -0.03(-1.09%)
May 08, 2015 3.075 3.232 3.040 3.206 425,007 +0.15(+4.86%)
May 07, 2015 2.988 3.101 2.988 3.058 428,751 -0.05(-1.69%)
May 06, 2015 3.206 3.206 3.058 3.110 406,827 -0.07(-2.20%)
May 05, 2015 3.110 3.189 3.101 3.180 270,036 +0.08(+2.54%)
May 04, 2015 3.101 3.215 3.093 3.101 234,841 -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.