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 30, 2014 6.739 6.935 6.680 6.901 394,415 +0.12(+1.75%)
Apr 29, 2014 6.816 6.875 6.637 6.782 565,192 +0.01(+0.13%)
Apr 28, 2014 6.994 7.079 6.612 6.773 660,756 -0.22(-3.16%)
Apr 25, 2014 7.122 7.190 6.935 6.994 270,222 -0.16(-2.26%)
Apr 24, 2014 7.300 7.351 7.071 7.156 326,185 -0.08(-1.06%)
Apr 23, 2014 7.428 7.442 7.215 7.232 415,089 -0.14(-1.96%)
Apr 22, 2014 7.538 7.665 7.377 7.377 507,508 -0.10(-1.36%)
Apr 21, 2014 7.691 7.717 7.462 7.479 635,639 +0.03(+0.46%)
Apr 17, 2014 7.224 7.445 7.445 7.445 756,710 +0.25(+3.42%)
Apr 16, 2014 6.943 7.211 6.858 7.198 1,070,133 +0.33(+4.83%)
Apr 15, 2014 6.918 7.070 6.705 6.867 1,222,303 -0.11(-1.58%)
Apr 14, 2014 7.147 7.147 6.867 6.977 752,839 -0.07(-0.97%)
Apr 11, 2014 7.224 7.385 6.994 7.045 665,824 -0.21(-2.93%)
Apr 10, 2014 7.547 7.666 7.147 7.258 1,441,808 -0.32(-4.26%)
Apr 09, 2014 7.657 7.776 7.445 7.581 793,555 -0.03(-0.34%)
Apr 08, 2014 7.564 7.717 7.479 7.606 308,701 +0.03(+0.34%)
Apr 07, 2014 7.708 7.793 7.521 7.581 457,144 -0.22(-2.83%)
Apr 04, 2014 7.776 8.023 7.606 7.802 710,883 +0.08(+0.99%)
Apr 03, 2014 8.133 8.133 7.683 7.725 759,404 -0.41(-5.02%)
Apr 02, 2014 8.371 8.414 8.099 8.133 304,345 -0.21(-2.55%)
Apr 01, 2014 8.133 8.405 8.116 8.346 506,637 +0.25(+3.15%)
Mar 31, 2014 7.929 8.142 7.921 8.091 502,683 +0.22(+2.81%)
Mar 28, 2014 7.717 7.980 7.717 7.870 372,835 +0.17(+2.21%)
Mar 27, 2014 7.555 7.810 7.479 7.700 339,700 +0.11(+1.46%)
Mar 26, 2014 7.972 8.091 7.555 7.589 895,098 -0.37(-4.59%)
Mar 25, 2014 8.031 8.125 7.887 7.955 196,114 -0.03(-0.43%)
Mar 24, 2014 8.210 8.235 7.853 7.989 660,312 -0.22(-2.69%)
Mar 21, 2014 8.040 8.320 8.017 8.210 774,545 +0.23(+2.88%)
Mar 20, 2014 7.904 8.057 7.870 7.980 453,781 +0.01(+0.11%)
Mar 19, 2014 8.397 8.482 7.861 7.972 1,622,863 -0.45(-5.35%)
Mar 18, 2014 8.244 8.465 8.218 8.422 394,895 +0.25(+3.12%)
Mar 17, 2014 8.303 8.422 8.108 8.167 471,697 -0.07(-0.83%)
Mar 14, 2014 8.278 8.448 8.184 8.235 435,861 -0.12(-1.42%)
Mar 13, 2014 8.643 8.754 8.159 8.354 986,119 -0.27(-3.15%)
Mar 12, 2014 8.711 8.805 8.371 8.626 1,030,882 -0.18(-2.03%)
Mar 11, 2014 9.357 9.425 8.732 8.805 947,134 -0.53(-5.65%)
Mar 10, 2014 9.688 9.714 9.289 9.331 1,214,928 -0.38(-3.94%)
Mar 07, 2014 9.442 9.756 9.340 9.714 1,670,629 +0.33(+3.53%)
Mar 06, 2014 9.408 9.484 9.221 9.382 1,570,626 +0.28(+3.08%)
Mar 05, 2014 8.747 9.110 8.713 9.102 1,408,957 +0.40(+4.56%)
Mar 04, 2014 8.654 8.832 8.536 8.705 771,719 +0.14(+1.58%)
Mar 03, 2014 8.519 8.654 8.426 8.570 406,765 -0.08(-0.98%)
Feb 28, 2014 8.772 8.772 8.358 8.654 1,259,567 -0.14(-1.63%)
Feb 27, 2014 9.381 9.381 8.620 8.798 1,613,555 +0.12(+1.36%)
Feb 26, 2014 8.747 8.832 8.561 8.679 503,618 -0.07(-0.77%)
Feb 25, 2014 8.629 8.781 8.477 8.747 374,634 +0.12(+1.37%)
Feb 24, 2014 8.696 8.823 8.536 8.629 420,212 +0.09(+1.09%)
Feb 21, 2014 8.570 8.620 8.434 8.536 345,844 -0.06(-0.69%)
Feb 20, 2014 8.232 8.603 8.114 8.595 479,746 +0.36(+4.41%)
Feb 19, 2014 8.553 8.553 8.198 8.232 506,393 -0.30(-3.47%)
Feb 18, 2014 8.840 8.874 8.451 8.527 493,007 -0.31(-3.54%)
Feb 14, 2014 8.789 8.840 8.840 8.840 477,916 +0.06(+0.67%)
Feb 13, 2014 8.679 8.920 8.637 8.781 452,418 -0.02(-0.19%)
Feb 12, 2014 9.195 9.381 8.686 8.798 642,308 -0.39(-4.23%)
Feb 11, 2014 8.679 9.187 8.570 9.187 989,124 +0.54(+6.26%)
Feb 10, 2014 8.570 8.772 8.460 8.646 692,347 +0.07(+0.79%)
Feb 07, 2014 8.586 8.705 8.367 8.578 528,395 +0.10(+1.20%)
Feb 06, 2014 8.308 8.595 8.223 8.477 695,977 +0.23(+2.77%)
Feb 05, 2014 7.893 8.350 7.716 8.248 717,082 +0.27(+3.39%)
Feb 04, 2014 7.750 8.105 7.353 7.978 1,053,895 +0.18(+2.28%)
Feb 03, 2014 8.282 8.722 7.606 7.801 1,140,029 -0.47(-5.72%)
Jan 31, 2014 7.834 8.426 7.640 8.274 737,054 +0.34(+4.26%)
Jan 30, 2014 7.944 8.155 7.809 7.936 320,258 +0.03(+0.32%)
Jan 29, 2014 7.910 8.012 7.665 7.910 409,946 -0.12(-1.47%)
Jan 28, 2014 7.640 8.109 7.564 8.029 683,303 +0.44(+5.79%)
Jan 27, 2014 7.496 7.779 7.310 7.589 653,413 +0.07(+0.90%)
Jan 24, 2014 8.029 8.029 7.479 7.522 1,216,494 -0.49(-6.12%)
Jan 23, 2014 8.274 8.308 7.986 8.012 451,302 -0.26(-3.17%)
Jan 22, 2014 8.375 8.451 8.206 8.274 396,647 -0.12(-1.41%)
Jan 21, 2014 8.451 8.510 8.308 8.392 349,446 -0.05(-0.60%)
Jan 17, 2014 8.865 8.443 8.443 8.443 593,283 -0.30(-3.38%)
Jan 16, 2014 8.451 8.823 8.392 8.739 1,327,901 +0.35(+4.13%)
Jan 15, 2014 7.623 8.401 7.657 8.392 1,323,307 +0.77(+10.09%)
Jan 14, 2014 7.733 7.885 7.589 7.623 1,003,400 -0.08(-0.99%)
Jan 13, 2014 8.063 8.122 7.606 7.699 1,266,627 -0.34(-4.21%)
Jan 10, 2014 8.494 8.603 7.860 8.037 1,485,245 -0.59(-6.86%)
Jan 09, 2014 9.170 9.170 8.460 8.629 919,615 -0.36(-4.04%)
Jan 08, 2014 8.764 9.508 8.586 8.992 3,043,008 +0.19(+2.11%)
Jan 07, 2014 8.688 8.984 8.629 8.806 530,547 +0.12(+1.36%)
Jan 06, 2014 8.603 8.730 8.451 8.688 704,790 +0.08(+0.98%)
Jan 03, 2014 8.620 8.671 8.443 8.603 336,669 -0.02(-0.20%)
Jan 02, 2014 8.637 8.823 8.333 8.620 779,249 -0.17(-1.92%)
Dec 31, 2013 8.367 8.789 8.789 8.789 658,835 +0.42(+5.05%)
Dec 30, 2013 8.722 8.722 8.240 8.367 735,455 -0.39(-4.44%)
Dec 27, 2013 8.958 9.068 8.679 8.756 504,509 -0.16(-1.80%)
Dec 26, 2013 8.806 9.254 8.713 8.916 1,161,378 +0.41(+4.87%)
Dec 24, 2013 8.713 8.747 8.469 8.502 348,721 -0.21(-2.42%)
Dec 23, 2013 8.434 8.933 8.367 8.713 957,951 +0.28(+3.31%)
Dec 20, 2013 8.113 8.434 8.029 8.434 936,717 +0.41(+5.16%)
Dec 19, 2013 7.758 8.282 7.699 8.020 1,026,759 +0.17(+2.15%)
Dec 18, 2013 7.860 7.868 7.530 7.851 575,836 -0.05(-0.64%)
Dec 17, 2013 7.631 7.986 7.623 7.902 627,585 +0.22(+2.86%)
Dec 16, 2013 7.699 7.817 7.539 7.682 638,568 +0.14(+1.79%)
Dec 13, 2013 6.896 7.902 6.846 7.547 3,926,841 +0.80(+11.90%)
Dec 12, 2013 6.702 6.820 6.677 6.744 202,331 +0.07(+1.01%)
Dec 11, 2013 6.634 6.719 6.616 6.677 277,231 +0.09(+1.41%)
Dec 10, 2013 6.626 6.685 6.558 6.584 361,737 -0.09(-1.39%)
Dec 09, 2013 6.567 6.795 6.566 6.677 374,479 +0.16(+2.46%)
Dec 06, 2013 6.710 6.736 6.423 6.516 260,811 -0.19(-2.77%)
Dec 05, 2013 6.507 6.854 6.507 6.702 412,818 +0.20(+3.12%)
Dec 04, 2013 6.330 6.558 6.262 6.499 261,187 +0.15(+2.40%)
Dec 03, 2013 6.524 6.550 6.279 6.347 336,685 -0.20(-3.10%)
Dec 02, 2013 6.617 6.668 6.478 6.550 394,613 -0.03(-0.51%)
Nov 29, 2013 6.524 6.626 6.474 6.584 190,577 +0.13(+1.96%)
Nov 27, 2013 6.330 6.575 6.330 6.457 269,543 +0.13(+2.00%)
Nov 26, 2013 6.431 6.431 6.296 6.330 207,326 -0.12(-1.83%)
Nov 25, 2013 6.355 6.465 6.322 6.448 353,809 +0.05(+0.79%)
Nov 22, 2013 6.398 6.498 6.372 6.398 213,983 +0.01(+0.13%)
Nov 21, 2013 6.347 6.524 6.347 6.389 253,895 +0.06(+0.93%)
Nov 20, 2013 6.355 6.507 6.330 6.330 373,470 -0.04(-0.66%)
Nov 19, 2013 6.372 6.490 6.355 6.372 547,664 -0.04(-0.65%)
Nov 18, 2013 6.540 6.540 6.340 6.414 576,391 -0.13(-1.92%)
Nov 15, 2013 6.439 6.557 6.355 6.540 495,866 +0.16(+2.50%)
Nov 14, 2013 6.389 6.532 6.330 6.381 700,610 -0.45(-6.63%)
Nov 12, 2013 6.917 7.001 6.750 6.833 427,667 -0.15(-2.16%)
Nov 11, 2013 6.976 7.043 6.775 6.984 359,104 +0.01(+0.12%)
Nov 08, 2013 6.909 7.089 6.909 6.976 326,978 +0.07(+0.97%)
Nov 07, 2013 6.900 7.001 6.775 6.909 374,657 +0.03(+0.37%)
Nov 06, 2013 7.068 7.135 6.800 6.884 559,669 -0.19(-2.73%)
Nov 05, 2013 7.336 7.546 6.926 7.077 1,258,521 +0.42(+6.30%)
Nov 04, 2013 6.557 6.917 6.557 6.657 1,252,748 +0.17(+2.58%)
Nov 01, 2013 6.246 6.515 6.246 6.490 672,708 +0.23(+3.75%)
Oct 31, 2013 6.137 6.288 5.995 6.255 441,830 +0.08(+1.36%)
Oct 30, 2013 6.129 6.322 6.121 6.171 485,164 +0.05(+0.82%)
Oct 29, 2013 5.953 6.137 5.911 6.121 260,748 +0.15(+2.53%)
Oct 28, 2013 6.179 6.188 5.961 5.970 350,252 -0.25(-4.04%)
Oct 25, 2013 6.272 6.339 6.213 6.221 268,121 -0.04(-0.67%)
Oct 24, 2013 6.255 6.283 6.180 6.263 322,258 +0.02(+0.27%)
Oct 23, 2013 6.205 6.280 6.154 6.246 333,160 +0.00(+0.00%)
Oct 22, 2013 6.146 6.246 6.096 6.246 384,475 +0.12(+1.92%)
Oct 21, 2013 6.347 6.368 6.037 6.129 488,889 -0.24(-3.82%)
Oct 18, 2013 6.288 6.523 6.255 6.372 1,113,658 +0.11(+1.74%)
Oct 17, 2013 6.121 6.314 6.070 6.263 556,192 +0.14(+2.33%)
Oct 16, 2013 5.651 6.205 5.651 6.121 744,093 +0.29(+4.89%)
Oct 15, 2013 5.634 5.836 5.534 5.836 416,757 +0.18(+3.26%)
Oct 14, 2013 5.534 5.734 5.517 5.651 241,726 +0.08(+1.35%)
Oct 11, 2013 5.517 5.576 5.450 5.576 233,863 +0.02(+0.30%)
Oct 10, 2013 5.450 5.567 5.450 5.559 342,007 +0.28(+5.24%)
Oct 09, 2013 5.475 5.565 5.207 5.282 428,248 -0.20(-3.67%)
Oct 08, 2013 5.836 5.836 5.484 5.484 447,838 -0.35(-6.03%)
Oct 07, 2013 5.852 5.869 5.718 5.836 382,983 -0.03(-0.57%)
Oct 04, 2013 5.903 5.945 5.760 5.869 206,613 -0.02(-0.28%)
Oct 03, 2013 5.970 6.029 5.777 5.886 355,008 -0.07(-1.13%)
Oct 02, 2013 5.844 5.995 5.811 5.953 354,717 +0.08(+1.43%)
Oct 01, 2013 5.760 5.936 5.743 5.869 479,659 +0.07(+1.16%)
Sep 27, 2013 5.844 5.861 5.660 5.802 474,563 -0.07(-1.14%)
Sep 26, 2013 6.079 6.146 5.811 5.869 467,772 -0.21(-3.45%)
Sep 25, 2013 5.844 6.137 5.844 6.079 794,002 +0.23(+3.87%)
Sep 24, 2013 5.794 5.903 5.722 5.852 352,575 +0.06(+1.01%)
Sep 23, 2013 5.802 5.928 5.752 5.794 238,364 -0.04(-0.72%)
Sep 20, 2013 6.129 6.146 5.794 5.836 514,444 -0.24(-4.00%)
Sep 19, 2013 5.911 6.154 5.845 6.079 622,700 +0.20(+3.42%)
Sep 18, 2013 5.894 6.054 5.702 5.878 682,999 +0.07(+1.15%)
Sep 17, 2013 5.702 5.852 5.584 5.811 394,859 +0.08(+1.46%)
Sep 16, 2013 5.702 5.769 5.660 5.727 279,506 +0.07(+1.19%)
Sep 13, 2013 5.785 5.825 5.576 5.660 810,747 -0.18(-3.16%)
Sep 12, 2013 6.121 6.162 5.727 5.844 931,515 -0.25(-4.13%)
Sep 11, 2013 5.995 6.171 5.861 6.096 510,235 +0.11(+1.82%)
Sep 10, 2013 6.230 6.246 5.802 5.987 740,529 -0.21(-3.38%)
Sep 09, 2013 6.205 6.414 6.146 6.196 719,742 +0.05(+0.82%)
Sep 06, 2013 6.205 6.280 5.970 6.146 770,098 -0.04(-0.68%)
Sep 05, 2013 5.827 6.209 5.811 6.188 1,088,835 +0.37(+6.34%)
Sep 04, 2013 5.601 5.861 5.593 5.819 662,897 +0.18(+3.27%)
Sep 03, 2013 5.475 5.643 5.433 5.634 259,409 +0.23(+4.19%)
Aug 30, 2013 5.408 5.517 5.341 5.408 170,989 -0.03(-0.62%)
Aug 29, 2013 5.484 5.551 5.370 5.442 357,386 -0.07(-1.22%)
Aug 28, 2013 5.742 5.783 5.500 5.509 469,794 -0.18(-3.22%)
Aug 27, 2013 5.692 5.725 5.492 5.692 1,045,361 +0.20(+3.64%)
Aug 26, 2013 5.151 5.517 5.151 5.492 538,392 +0.29(+5.60%)
Aug 23, 2013 5.201 5.217 5.076 5.201 480,909 +0.02(+0.32%)
Aug 22, 2013 4.851 5.201 4.693 5.184 919,730 +0.38(+7.97%)
Aug 21, 2013 4.818 4.901 4.760 4.801 389,440 +0.08(+1.76%)
Aug 20, 2013 4.510 4.726 4.493 4.718 202,369 +0.27(+5.98%)
Aug 19, 2013 4.660 4.660 4.394 4.452 208,008 -0.22(-4.80%)
Aug 16, 2013 4.718 4.807 4.602 4.677 306,906 -0.05(-1.06%)
Aug 15, 2013 4.518 4.743 4.444 4.726 509,383 +0.21(+4.60%)
Aug 14, 2013 4.252 4.560 4.252 4.518 425,833 +0.24(+5.64%)
Aug 13, 2013 4.152 4.385 4.152 4.277 334,942 +0.14(+3.42%)
Aug 12, 2013 4.152 4.202 4.119 4.136 112,736 -0.02(-0.60%)
Aug 09, 2013 4.152 4.202 4.086 4.161 79,519 -0.02(-0.40%)
Aug 08, 2013 4.044 4.186 4.044 4.177 552,516 +0.13(+3.29%)
Aug 07, 2013 4.061 4.086 4.036 4.044 127,538 -0.06(-1.42%)
Aug 06, 2013 4.111 4.152 3.978 4.102 123,979 +0.02(+0.61%)
Aug 05, 2013 4.036 4.086 4.019 4.077 77,638 +0.04(+1.03%)
Aug 02, 2013 4.061 4.094 4.019 4.036 70,818 -0.04(-1.02%)
Aug 01, 2013 4.102 4.194 4.069 4.077 109,045 +0.00(+0.00%)
Jul 31, 2013 4.136 4.144 4.019 4.077 309,061 -0.07(-1.61%)
Jul 30, 2013 4.202 4.202 4.119 4.144 179,579 -0.01(-0.20%)
Jul 29, 2013 4.260 4.285 4.119 4.152 477,353 -0.13(-3.11%)
Jul 26, 2013 4.285 4.302 4.219 4.285 155,025 +0.00(+0.00%)
Jul 25, 2013 4.219 4.302 4.202 4.285 170,891 +0.07(+1.58%)
Jul 24, 2013 4.244 4.260 4.186 4.219 171,883 -0.03(-0.78%)
Jul 23, 2013 4.302 4.335 4.219 4.252 818,355 -0.02(-0.58%)
Jul 22, 2013 4.344 4.344 4.260 4.277 113,156 -0.06(-1.34%)
Jul 19, 2013 4.352 4.444 4.302 4.335 785,541 -0.02(-0.57%)
Jul 18, 2013 4.260 4.369 4.244 4.360 309,602 +0.10(+2.34%)
Jul 17, 2013 4.236 4.277 4.219 4.260 74,028 +0.01(+0.20%)
Jul 16, 2013 4.219 4.285 4.219 4.252 91,967 +0.02(+0.59%)
Jul 15, 2013 4.236 4.310 4.216 4.227 80,948 -0.02(-0.39%)
Jul 12, 2013 4.211 4.294 4.194 4.244 51,498 +0.02(+0.39%)
Jul 11, 2013 4.202 4.252 4.144 4.227 87,797 +0.07(+1.60%)
Jul 10, 2013 4.186 4.211 4.119 4.161 149,438 -0.02(-0.60%)
Jul 09, 2013 4.227 4.219 4.177 4.186 126,891 -0.02(-0.59%)
Jul 08, 2013 4.260 4.277 4.186 4.211 177,321 +0.02(+0.60%)
Jul 05, 2013 4.260 4.260 4.128 4.186 126,480 -0.06(-1.37%)
Jul 03, 2013 4.327 4.327 4.227 4.244 133,533 -0.08(-1.92%)
Jul 02, 2013 4.427 4.452 4.285 4.327 204,425 -0.12(-2.80%)
Jul 01, 2013 4.452 4.527 4.410 4.452 201,547 +0.02(+0.56%)
Jun 28, 2013 4.310 4.468 4.286 4.427 385,971 +0.12(+2.70%)
Jun 26, 2013 4.310 4.402 4.252 4.310 151,754 +0.03(+0.78%)
Jun 25, 2013 4.211 4.327 4.186 4.277 259,762 +0.11(+2.59%)
Jun 24, 2013 4.244 4.369 4.094 4.169 283,300 -0.15(-3.47%)
Jun 21, 2013 4.161 4.319 4.061 4.319 273,713 +0.16(+3.80%)
Jun 20, 2013 4.211 4.252 4.119 4.161 236,544 -0.29(-6.54%)
Jun 19, 2013 4.493 4.518 4.419 4.452 226,327 -0.03(-0.74%)
Jun 18, 2013 4.444 4.518 4.402 4.485 345,471 +0.06(+1.32%)
Jun 17, 2013 4.377 4.444 4.294 4.427 115,582 +0.09(+2.11%)
Jun 14, 2013 4.377 4.410 4.311 4.335 33,599 -0.04(-0.95%)
Jun 13, 2013 4.285 4.402 4.285 4.377 116,178 +0.10(+2.33%)
Jun 12, 2013 4.310 4.310 4.228 4.277 64,656 +0.02(+0.59%)
Jun 11, 2013 4.244 4.260 4.219 4.252 216,041 +0.01(+0.20%)
Jun 10, 2013 4.385 4.385 4.202 4.244 133,574 -0.04(-0.97%)
Jun 07, 2013 4.186 4.344 4.136 4.285 134,142 +0.12(+2.79%)
Jun 06, 2013 4.177 4.194 4.136 4.169 109,320 +0.03(+0.80%)
Jun 05, 2013 4.086 4.186 4.011 4.136 224,040 +0.01(+0.20%)
Jun 04, 2013 4.211 4.256 4.094 4.127 259,132 -0.09(-2.17%)
Jun 03, 2013 4.302 4.327 4.169 4.219 169,319 -0.08(-1.93%)
May 31, 2013 4.360 4.369 4.219 4.302 186,820 -0.09(-2.08%)
May 30, 2013 4.377 4.435 4.369 4.394 148,795 -0.03(-0.75%)
May 29, 2013 4.444 4.493 4.377 4.427 165,250 -0.02(-0.37%)
May 28, 2013 4.593 4.635 4.410 4.444 229,701 -0.12(-2.55%)
May 24, 2013 4.660 4.660 4.510 4.560 115,021 -0.10(-2.14%)
May 23, 2013 4.502 4.743 4.369 4.660 550,663 +0.07(+1.63%)
May 22, 2013 4.652 4.760 4.510 4.585 534,218 -0.02(-0.36%)
May 21, 2013 4.610 4.742 4.560 4.602 520,006 +0.07(+1.45%)
May 20, 2013 4.362 4.569 4.338 4.536 498,749 +0.16(+3.77%)
May 17, 2013 4.338 4.379 4.297 4.371 278,778 +0.05(+1.15%)
May 16, 2013 4.412 4.478 4.173 4.321 1,146,653 +0.17(+4.17%)
May 15, 2013 4.082 4.165 4.057 4.148 236,142 +0.01(+0.20%)
May 13, 2013 4.206 4.231 4.123 4.140 156,140 -0.08(-1.95%)
May 10, 2013 4.107 4.239 4.090 4.222 195,048 +0.07(+1.79%)
May 09, 2013 4.313 4.313 4.008 4.148 445,741 -0.22(-5.09%)
May 08, 2013 4.536 4.577 4.305 4.371 368,455 -0.16(-3.64%)
May 07, 2013 4.115 4.558 4.099 4.536 1,135,232 +0.41(+10.00%)
May 06, 2013 4.074 4.140 4.041 4.123 175,318 +0.07(+1.83%)
May 03, 2013 4.024 4.078 3.991 4.049 186,223 +0.06(+1.45%)
May 02, 2013 4.008 4.049 3.975 3.991 74,816 +0.00(+0.00%)
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.