Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Safe Bulkers Inc
(NY:
SB
)
6.030
+0.010 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
6.741
6.937
6.682
6.903
394,293
+0.12(+1.75%)
Apr 29, 2014
6.818
6.878
6.639
6.784
565,017
+0.01(+0.13%)
Apr 28, 2014
6.997
7.082
6.614
6.776
660,551
-0.22(-3.16%)
Apr 25, 2014
7.124
7.192
6.937
6.997
270,138
-0.16(-2.26%)
Apr 24, 2014
7.303
7.354
7.073
7.158
326,084
-0.08(-1.06%)
Apr 23, 2014
7.430
7.444
7.218
7.235
414,961
-0.14(-1.96%)
Apr 22, 2014
7.541
7.668
7.379
7.379
507,351
-0.10(-1.36%)
Apr 21, 2014
7.694
7.719
7.464
7.481
635,442
+0.03(+0.46%)
Apr 17, 2014
7.226
7.447
7.447
7.447
756,476
+0.25(+3.42%)
Apr 16, 2014
6.946
7.213
6.861
7.201
1,069,802
+0.33(+4.83%)
Apr 15, 2014
6.920
7.072
6.707
6.869
1,221,925
-0.11(-1.58%)
Apr 14, 2014
7.150
7.150
6.869
6.980
752,606
-0.07(-0.97%)
Apr 11, 2014
7.226
7.388
6.997
7.048
665,618
-0.21(-2.93%)
Apr 10, 2014
7.549
7.668
7.150
7.260
1,441,362
-0.32(-4.26%)
Apr 09, 2014
7.660
7.779
7.447
7.583
793,310
-0.03(-0.34%)
Apr 08, 2014
7.566
7.719
7.481
7.609
308,606
+0.03(+0.34%)
Apr 07, 2014
7.711
7.796
7.524
7.583
457,003
-0.22(-2.83%)
Apr 04, 2014
7.779
8.025
7.609
7.804
710,663
+0.08(+0.99%)
Apr 03, 2014
8.136
8.136
7.685
7.728
759,169
-0.41(-5.02%)
Apr 02, 2014
8.374
8.416
8.102
8.136
304,251
-0.21(-2.55%)
Apr 01, 2014
8.136
8.408
8.119
8.348
506,480
+0.26(+3.15%)
Mar 31, 2014
7.932
8.144
7.923
8.093
502,528
+0.22(+2.81%)
Mar 28, 2014
7.719
7.983
7.719
7.872
372,720
+0.17(+2.21%)
Mar 27, 2014
7.558
7.813
7.481
7.702
339,595
+0.11(+1.46%)
Mar 26, 2014
7.974
8.093
7.558
7.592
894,820
-0.37(-4.59%)
Mar 25, 2014
8.034
8.127
7.889
7.957
196,053
-0.03(-0.43%)
Mar 24, 2014
8.212
8.238
7.855
7.991
660,108
-0.22(-2.69%)
Mar 21, 2014
8.042
8.323
8.019
8.212
774,305
+0.23(+2.88%)
Mar 20, 2014
7.906
8.059
7.872
7.983
453,641
+0.01(+0.11%)
Mar 19, 2014
8.399
8.484
7.864
7.974
1,622,360
-0.45(-5.35%)
Mar 18, 2014
8.246
8.467
8.221
8.425
394,773
+0.26(+3.12%)
Mar 17, 2014
8.306
8.425
8.110
8.170
471,551
-0.07(-0.83%)
Mar 14, 2014
8.280
8.450
8.187
8.238
435,726
-0.12(-1.42%)
Mar 13, 2014
8.646
8.756
8.161
8.357
985,814
-0.27(-3.15%)
Mar 12, 2014
8.714
8.807
8.374
8.629
1,030,563
-0.18(-2.03%)
Mar 11, 2014
9.360
9.428
8.735
8.807
946,841
-0.53(-5.65%)
Mar 10, 2014
9.691
9.717
9.292
9.334
1,214,552
-0.38(-3.94%)
Mar 07, 2014
9.445
9.759
9.343
9.717
1,670,112
+0.33(+3.53%)
Mar 06, 2014
9.411
9.487
9.224
9.385
1,570,140
+0.28(+3.08%)
Mar 05, 2014
8.750
9.113
8.716
9.105
1,408,521
+0.40(+4.56%)
Mar 04, 2014
8.657
8.834
8.538
8.708
771,480
+0.14(+1.58%)
Mar 03, 2014
8.522
8.657
8.429
8.572
406,639
-0.08(-0.98%)
Feb 28, 2014
8.775
8.775
8.361
8.657
1,259,177
-0.14(-1.63%)
Feb 27, 2014
9.384
9.384
8.623
8.800
1,613,055
+0.12(+1.36%)
Feb 26, 2014
8.750
8.834
8.564
8.682
503,462
-0.07(-0.77%)
Feb 25, 2014
8.631
8.784
8.479
8.750
374,518
+0.12(+1.37%)
Feb 24, 2014
8.699
8.826
8.538
8.631
420,082
+0.09(+1.09%)
Feb 21, 2014
8.572
8.623
8.437
8.538
345,737
-0.06(-0.69%)
Feb 20, 2014
8.234
8.606
8.116
8.598
479,597
+0.36(+4.41%)
Feb 19, 2014
8.555
8.555
8.200
8.234
506,236
-0.30(-3.47%)
Feb 18, 2014
8.843
8.877
8.454
8.530
492,854
-0.31(-3.54%)
Feb 14, 2014
8.792
8.843
8.843
8.843
477,768
+0.06(+0.67%)
Feb 13, 2014
8.682
8.923
8.640
8.784
452,278
-0.02(-0.19%)
Feb 12, 2014
9.198
9.384
8.689
8.800
642,110
-0.39(-4.23%)
Feb 11, 2014
8.682
9.189
8.572
9.189
988,817
+0.54(+6.26%)
Feb 10, 2014
8.572
8.775
8.462
8.648
692,133
+0.07(+0.79%)
Feb 07, 2014
8.589
8.708
8.369
8.581
528,232
+0.10(+1.20%)
Feb 06, 2014
8.310
8.598
8.226
8.479
695,762
+0.23(+2.77%)
Feb 05, 2014
7.896
8.353
7.718
8.251
716,860
+0.27(+3.39%)
Feb 04, 2014
7.752
8.107
7.355
7.980
1,053,569
+0.18(+2.28%)
Feb 03, 2014
8.285
8.724
7.609
7.803
1,139,676
-0.47(-5.72%)
Jan 31, 2014
7.837
8.429
7.642
8.276
736,826
+0.34(+4.26%)
Jan 30, 2014
7.947
8.158
7.811
7.938
320,159
+0.03(+0.32%)
Jan 29, 2014
7.913
8.014
7.668
7.913
409,819
-0.12(-1.47%)
Jan 28, 2014
7.642
8.112
7.566
8.031
683,092
+0.44(+5.79%)
Jan 27, 2014
7.499
7.782
7.313
7.592
653,211
+0.07(+0.90%)
Jan 24, 2014
8.031
8.031
7.482
7.524
1,216,117
-0.49(-6.12%)
Jan 23, 2014
8.276
8.310
7.989
8.014
451,162
-0.26(-3.17%)
Jan 22, 2014
8.378
8.454
8.209
8.276
396,525
-0.12(-1.41%)
Jan 21, 2014
8.454
8.513
8.310
8.395
349,338
-0.05(-0.60%)
Jan 17, 2014
8.868
8.445
8.445
8.445
593,099
-0.30(-3.38%)
Jan 16, 2014
8.454
8.826
8.395
8.741
1,327,490
+0.35(+4.13%)
Jan 15, 2014
7.625
8.403
7.659
8.395
1,322,898
+0.77(+10.09%)
Jan 14, 2014
7.735
7.887
7.592
7.625
1,003,089
-0.08(-0.99%)
Jan 13, 2014
8.065
8.124
7.609
7.702
1,266,235
-0.34(-4.21%)
Jan 10, 2014
8.496
8.606
7.862
8.040
1,484,785
-0.59(-6.86%)
Jan 09, 2014
9.172
9.172
8.462
8.631
919,330
-0.36(-4.04%)
Jan 08, 2014
8.767
9.511
8.589
8.995
3,042,066
+0.19(+2.11%)
Jan 07, 2014
8.691
8.986
8.631
8.809
530,382
+0.12(+1.36%)
Jan 06, 2014
8.606
8.733
8.454
8.691
704,572
+0.08(+0.98%)
Jan 03, 2014
8.623
8.674
8.445
8.606
336,565
-0.02(-0.20%)
Jan 02, 2014
8.640
8.826
8.336
8.623
779,007
-0.17(-1.92%)
Dec 31, 2013
8.369
8.792
8.792
8.792
658,631
+0.42(+5.05%)
Dec 30, 2013
8.724
8.724
8.243
8.369
735,228
-0.39(-4.44%)
Dec 27, 2013
8.961
9.071
8.682
8.758
504,353
-0.16(-1.80%)
Dec 26, 2013
8.809
9.257
8.716
8.919
1,161,019
+0.41(+4.87%)
Dec 24, 2013
8.716
8.750
8.472
8.505
348,613
-0.21(-2.42%)
Dec 23, 2013
8.437
8.936
8.369
8.716
957,654
+0.28(+3.31%)
Dec 20, 2013
8.116
8.437
8.031
8.437
936,427
+0.41(+5.16%)
Dec 19, 2013
7.761
8.285
7.702
8.023
1,026,441
+0.17(+2.15%)
Dec 18, 2013
7.862
7.871
7.532
7.854
575,657
-0.05(-0.64%)
Dec 17, 2013
7.634
7.989
7.625
7.904
627,391
+0.22(+2.86%)
Dec 16, 2013
7.702
7.820
7.541
7.685
638,371
+0.14(+1.79%)
Dec 13, 2013
6.898
7.904
6.848
7.549
3,925,625
+0.80(+11.90%)
Dec 12, 2013
6.704
6.822
6.679
6.746
202,268
+0.07(+1.01%)
Dec 11, 2013
6.636
6.721
6.618
6.679
277,145
+0.09(+1.41%)
Dec 10, 2013
6.628
6.687
6.560
6.586
361,625
-0.09(-1.39%)
Dec 09, 2013
6.569
6.797
6.568
6.679
374,363
+0.16(+2.46%)
Dec 06, 2013
6.712
6.738
6.425
6.518
260,730
-0.19(-2.77%)
Dec 05, 2013
6.510
6.856
6.510
6.704
412,690
+0.20(+3.12%)
Dec 04, 2013
6.332
6.560
6.264
6.501
261,106
+0.15(+2.40%)
Dec 03, 2013
6.526
6.552
6.281
6.349
336,581
-0.20(-3.10%)
Dec 02, 2013
6.619
6.670
6.480
6.552
394,491
-0.03(-0.51%)
Nov 29, 2013
6.526
6.628
6.476
6.586
190,518
+0.13(+1.96%)
Nov 27, 2013
6.332
6.577
6.332
6.459
269,460
+0.13(+2.00%)
Nov 26, 2013
6.433
6.433
6.298
6.332
207,261
-0.12(-1.83%)
Nov 25, 2013
6.357
6.467
6.324
6.450
353,699
+0.05(+0.79%)
Nov 22, 2013
6.400
6.500
6.374
6.400
213,916
+0.01(+0.13%)
Nov 21, 2013
6.349
6.526
6.349
6.391
253,816
+0.06(+0.93%)
Nov 20, 2013
6.357
6.510
6.332
6.332
373,354
-0.04(-0.66%)
Nov 19, 2013
6.374
6.492
6.357
6.374
547,494
-0.04(-0.65%)
Nov 18, 2013
6.542
6.542
6.342
6.416
576,213
-0.13(-1.92%)
Nov 15, 2013
6.441
6.559
6.357
6.542
495,713
+0.16(+2.50%)
Nov 14, 2013
6.391
6.534
6.332
6.383
700,393
-0.45(-6.63%)
Nov 12, 2013
6.919
7.003
6.752
6.836
427,534
-0.15(-2.16%)
Nov 11, 2013
6.978
7.045
6.777
6.987
358,993
+0.01(+0.12%)
Nov 08, 2013
6.911
7.091
6.911
6.978
326,877
+0.07(+0.97%)
Nov 07, 2013
6.903
7.003
6.777
6.911
374,541
+0.03(+0.37%)
Nov 06, 2013
7.070
7.137
6.802
6.886
559,496
-0.19(-2.73%)
Nov 05, 2013
7.339
7.548
6.928
7.079
1,258,131
+0.42(+6.30%)
Nov 04, 2013
6.559
6.919
6.559
6.659
1,252,360
+0.17(+2.58%)
Nov 01, 2013
6.248
6.517
6.248
6.492
672,500
+0.23(+3.75%)
Oct 31, 2013
6.139
6.290
5.997
6.257
441,693
+0.08(+1.36%)
Oct 30, 2013
6.131
6.324
6.123
6.173
485,014
+0.05(+0.82%)
Oct 29, 2013
5.955
6.139
5.913
6.123
260,667
+0.15(+2.53%)
Oct 28, 2013
6.181
6.190
5.963
5.972
350,143
-0.25(-4.04%)
Oct 25, 2013
6.274
6.341
6.215
6.223
268,038
-0.04(-0.67%)
Oct 24, 2013
6.257
6.285
6.182
6.265
322,158
+0.02(+0.27%)
Oct 23, 2013
6.206
6.282
6.156
6.248
333,057
+0.00(+0.00%)
Oct 22, 2013
6.148
6.248
6.097
6.248
384,356
+0.12(+1.92%)
Oct 21, 2013
6.349
6.370
6.039
6.131
488,738
-0.24(-3.82%)
Oct 18, 2013
6.290
6.525
6.257
6.374
1,113,313
+0.11(+1.74%)
Oct 17, 2013
6.123
6.316
6.072
6.265
556,020
+0.14(+2.33%)
Oct 16, 2013
5.653
6.206
5.653
6.123
743,862
+0.29(+4.89%)
Oct 15, 2013
5.636
5.837
5.536
5.837
416,628
+0.18(+3.26%)
Oct 14, 2013
5.536
5.736
5.519
5.653
241,651
+0.08(+1.35%)
Oct 11, 2013
5.519
5.577
5.452
5.577
233,790
+0.02(+0.30%)
Oct 10, 2013
5.452
5.569
5.452
5.561
341,901
+0.28(+5.24%)
Oct 09, 2013
5.477
5.567
5.208
5.284
428,115
-0.20(-3.67%)
Oct 08, 2013
5.837
5.837
5.485
5.485
447,700
-0.35(-6.03%)
Oct 07, 2013
5.854
5.871
5.720
5.837
382,865
-0.03(-0.57%)
Oct 04, 2013
5.905
5.946
5.762
5.871
206,549
-0.02(-0.28%)
Oct 03, 2013
5.972
6.030
5.779
5.888
354,898
-0.07(-1.13%)
Oct 02, 2013
5.846
5.997
5.812
5.955
354,607
+0.08(+1.43%)
Oct 01, 2013
5.762
5.938
5.745
5.871
479,510
+0.07(+1.16%)
Sep 27, 2013
5.846
5.863
5.661
5.804
474,416
-0.07(-1.14%)
Sep 26, 2013
6.081
6.148
5.812
5.871
467,627
-0.21(-3.45%)
Sep 25, 2013
5.846
6.139
5.846
6.081
793,757
+0.23(+3.87%)
Sep 24, 2013
5.796
5.905
5.724
5.854
352,466
+0.06(+1.01%)
Sep 23, 2013
5.804
5.930
5.754
5.796
238,290
-0.04(-0.72%)
Sep 20, 2013
6.131
6.148
5.796
5.837
514,285
-0.24(-4.00%)
Sep 19, 2013
5.913
6.156
5.847
6.081
622,508
+0.20(+3.42%)
Sep 18, 2013
5.896
6.056
5.703
5.879
682,788
+0.07(+1.15%)
Sep 17, 2013
5.703
5.854
5.586
5.812
394,737
+0.08(+1.46%)
Sep 16, 2013
5.703
5.770
5.661
5.728
279,420
+0.07(+1.19%)
Sep 13, 2013
5.787
5.827
5.577
5.661
810,496
-0.18(-3.16%)
Sep 12, 2013
6.123
6.164
5.728
5.846
931,226
-0.25(-4.13%)
Sep 11, 2013
5.997
6.173
5.863
6.097
510,077
+0.11(+1.82%)
Sep 10, 2013
6.232
6.248
5.804
5.988
740,300
-0.21(-3.38%)
Sep 09, 2013
6.206
6.416
6.148
6.198
719,519
+0.05(+0.82%)
Sep 06, 2013
6.206
6.282
5.972
6.148
769,859
-0.04(-0.68%)
Sep 05, 2013
5.829
6.211
5.812
6.190
1,088,498
+0.37(+6.34%)
Sep 04, 2013
5.603
5.863
5.594
5.821
662,692
+0.18(+3.27%)
Sep 03, 2013
5.477
5.645
5.435
5.636
259,328
+0.23(+4.19%)
Aug 30, 2013
5.410
5.519
5.343
5.410
170,936
-0.03(-0.62%)
Aug 29, 2013
5.485
5.552
5.372
5.443
357,276
-0.07(-1.22%)
Aug 28, 2013
5.743
5.785
5.502
5.510
469,649
-0.18(-3.22%)
Aug 27, 2013
5.693
5.727
5.494
5.693
1,045,037
+0.20(+3.64%)
Aug 26, 2013
5.152
5.519
5.152
5.494
538,226
+0.29(+5.60%)
Aug 23, 2013
5.202
5.219
5.078
5.202
480,760
+0.02(+0.32%)
Aug 22, 2013
4.853
5.202
4.695
5.186
919,446
+0.38(+7.97%)
Aug 21, 2013
4.819
4.903
4.761
4.803
389,319
+0.08(+1.76%)
Aug 20, 2013
4.511
4.728
4.494
4.720
202,306
+0.27(+5.98%)
Aug 19, 2013
4.661
4.661
4.395
4.453
207,944
-0.22(-4.80%)
Aug 16, 2013
4.720
4.808
4.603
4.678
306,811
-0.05(-1.06%)
Aug 15, 2013
4.520
4.745
4.445
4.728
509,226
+0.21(+4.60%)
Aug 14, 2013
4.253
4.561
4.253
4.520
425,701
+0.24(+5.64%)
Aug 13, 2013
4.154
4.387
4.154
4.278
334,838
+0.14(+3.42%)
Aug 12, 2013
4.154
4.204
4.120
4.137
112,702
-0.02(-0.60%)
Aug 09, 2013
4.154
4.204
4.087
4.162
79,494
-0.02(-0.40%)
Aug 08, 2013
4.045
4.187
4.045
4.179
552,345
+0.13(+3.29%)
Aug 07, 2013
4.062
4.087
4.037
4.045
127,499
-0.06(-1.42%)
Aug 06, 2013
4.112
4.154
3.979
4.104
123,940
+0.02(+0.61%)
Aug 05, 2013
4.037
4.087
4.020
4.079
77,614
+0.04(+1.03%)
Aug 02, 2013
4.062
4.095
4.020
4.037
70,796
-0.04(-1.02%)
Aug 01, 2013
4.104
4.195
4.070
4.079
109,011
+0.00(+0.00%)
Jul 31, 2013
4.137
4.145
4.020
4.079
308,965
-0.07(-1.61%)
Jul 30, 2013
4.204
4.204
4.120
4.145
179,523
-0.01(-0.20%)
Jul 29, 2013
4.262
4.287
4.120
4.154
477,206
-0.13(-3.11%)
Jul 26, 2013
4.287
4.303
4.220
4.287
154,977
+0.00(+0.00%)
Jul 25, 2013
4.220
4.303
4.204
4.287
170,838
+0.07(+1.58%)
Jul 24, 2013
4.245
4.262
4.187
4.220
171,830
-0.03(-0.78%)
Jul 23, 2013
4.303
4.337
4.220
4.253
818,101
-0.02(-0.58%)
Jul 22, 2013
4.345
4.345
4.262
4.278
113,121
-0.06(-1.34%)
Jul 19, 2013
4.353
4.445
4.303
4.337
785,298
-0.02(-0.57%)
Jul 18, 2013
4.262
4.370
4.245
4.362
309,506
+0.10(+2.34%)
Jul 17, 2013
4.237
4.278
4.220
4.262
74,005
+0.01(+0.20%)
Jul 16, 2013
4.220
4.287
4.220
4.253
91,938
+0.02(+0.59%)
Jul 15, 2013
4.237
4.312
4.217
4.228
80,923
-0.02(-0.39%)
Jul 12, 2013
4.212
4.295
4.195
4.245
51,482
+0.02(+0.39%)
Jul 11, 2013
4.204
4.253
4.145
4.228
87,769
+0.07(+1.60%)
Jul 10, 2013
4.187
4.212
4.120
4.162
149,392
-0.02(-0.60%)
Jul 09, 2013
4.228
4.220
4.179
4.187
126,851
-0.02(-0.59%)
Jul 08, 2013
4.262
4.278
4.187
4.212
177,266
+0.02(+0.60%)
Jul 05, 2013
4.262
4.262
4.129
4.187
126,440
-0.06(-1.37%)
Jul 03, 2013
4.328
4.328
4.228
4.245
133,491
-0.08(-1.92%)
Jul 02, 2013
4.428
4.453
4.287
4.328
204,362
-0.12(-2.80%)
Jul 01, 2013
4.453
4.528
4.412
4.453
201,484
+0.02(+0.56%)
Jun 28, 2013
4.312
4.470
4.288
4.428
385,852
+0.12(+2.70%)
Jun 26, 2013
4.312
4.403
4.253
4.312
151,707
+0.03(+0.78%)
Jun 25, 2013
4.212
4.328
4.187
4.278
259,681
+0.11(+2.59%)
Jun 24, 2013
4.245
4.370
4.095
4.170
283,213
-0.15(-3.47%)
Jun 21, 2013
4.162
4.320
4.062
4.320
273,628
+0.16(+3.80%)
Jun 20, 2013
4.212
4.253
4.120
4.162
236,471
-0.29(-6.54%)
Jun 19, 2013
4.495
4.520
4.420
4.453
226,257
-0.03(-0.74%)
Jun 18, 2013
4.445
4.520
4.403
4.487
345,364
+0.06(+1.32%)
Jun 17, 2013
4.378
4.445
4.295
4.428
115,546
+0.09(+2.11%)
Jun 14, 2013
4.378
4.412
4.313
4.337
33,589
-0.04(-0.95%)
Jun 13, 2013
4.287
4.403
4.287
4.378
116,142
+0.10(+2.33%)
Jun 12, 2013
4.312
4.312
4.229
4.278
64,636
+0.02(+0.59%)
Jun 11, 2013
4.245
4.262
4.220
4.253
215,974
+0.01(+0.20%)
Jun 10, 2013
4.387
4.387
4.204
4.245
133,532
-0.04(-0.97%)
Jun 07, 2013
4.187
4.345
4.137
4.287
134,100
+0.12(+2.79%)
Jun 06, 2013
4.179
4.195
4.137
4.170
109,286
+0.03(+0.80%)
Jun 05, 2013
4.087
4.187
4.012
4.137
223,970
+0.01(+0.20%)
Jun 04, 2013
4.212
4.258
4.095
4.129
259,052
-0.09(-2.17%)
Jun 03, 2013
4.303
4.328
4.170
4.220
169,267
-0.08(-1.93%)
May 31, 2013
4.362
4.370
4.220
4.303
186,763
-0.09(-2.08%)
May 30, 2013
4.378
4.437
4.370
4.395
148,749
-0.03(-0.75%)
May 29, 2013
4.445
4.495
4.378
4.428
165,199
-0.02(-0.37%)
May 28, 2013
4.595
4.636
4.412
4.445
229,630
-0.12(-2.55%)
May 24, 2013
4.661
4.661
4.511
4.561
114,985
-0.10(-2.14%)
May 23, 2013
4.503
4.745
4.370
4.661
550,493
+0.07(+1.63%)
May 22, 2013
4.653
4.761
4.511
4.586
534,052
-0.02(-0.36%)
May 21, 2013
4.611
4.743
4.562
4.603
519,845
+0.07(+1.45%)
May 20, 2013
4.364
4.570
4.339
4.537
498,595
+0.16(+3.77%)
May 17, 2013
4.339
4.380
4.298
4.372
278,691
+0.05(+1.15%)
May 16, 2013
4.413
4.479
4.174
4.323
1,146,298
+0.17(+4.17%)
May 15, 2013
4.083
4.166
4.059
4.149
236,069
+0.01(+0.20%)
May 13, 2013
4.207
4.232
4.125
4.141
156,092
-0.08(-1.95%)
May 10, 2013
4.108
4.240
4.092
4.224
194,988
+0.07(+1.79%)
May 09, 2013
4.314
4.314
4.009
4.149
445,603
-0.22(-5.09%)
May 08, 2013
4.537
4.578
4.306
4.372
368,341
-0.16(-3.64%)
May 07, 2013
4.116
4.560
4.100
4.537
1,134,880
+0.41(+10.00%)
May 06, 2013
4.075
4.141
4.042
4.125
175,263
+0.07(+1.83%)
May 03, 2013
4.026
4.079
3.993
4.050
186,165
+0.06(+1.45%)
May 02, 2013
4.009
4.050
3.976
3.993
74,793
+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
.