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 29, 2011 5.723 5.752 5.702 5.745 307,331 +0.04(+0.74%)
Apr 28, 2011 5.780 5.801 5.695 5.702 300,450 -0.08(-1.34%)
Apr 27, 2011 5.723 5.780 5.674 5.780 534,663 -0.07(-1.20%)
Apr 26, 2011 5.752 5.864 5.752 5.850 496,138 +0.09(+1.59%)
Apr 25, 2011 5.773 5.780 5.745 5.759 322,314 -0.04(-0.73%)
Apr 21, 2011 5.850 5.864 5.794 5.801 368,510 -0.05(-0.84%)
Apr 20, 2011 5.801 5.886 5.780 5.850 529,231 +0.04(+0.61%)
Apr 19, 2011 5.780 5.815 5.745 5.815 513,097 +0.06(+0.98%)
Apr 18, 2011 5.822 5.850 5.653 5.759 507,444 -0.10(-1.68%)
Apr 15, 2011 5.850 5.886 5.815 5.857 511,629 +0.01(+0.12%)
Apr 14, 2011 5.886 5.886 5.815 5.850 746,307 -0.04(-0.60%)
Apr 13, 2011 5.900 5.907 5.850 5.886 1,254,510 +0.04(+0.60%)
Apr 12, 2011 5.900 5.907 5.815 5.850 4,223,610 -0.68(-10.37%)
Apr 11, 2011 6.661 6.682 6.478 6.527 127,677 -0.09(-1.38%)
Apr 08, 2011 6.739 6.746 6.590 6.619 108,991 -0.06(-0.84%)
Apr 07, 2011 6.633 6.731 6.633 6.675 95,794 +0.02(+0.32%)
Apr 06, 2011 6.675 6.894 6.605 6.654 236,713 -0.01(-0.21%)
Apr 05, 2011 6.696 6.760 6.654 6.668 172,369 -0.04(-0.63%)
Apr 04, 2011 6.590 6.760 6.590 6.710 212,365 +0.17(+2.59%)
Apr 01, 2011 6.414 6.590 6.386 6.541 179,241 +0.16(+2.43%)
Mar 31, 2011 6.309 6.400 6.301 6.386 124,624 +0.11(+1.68%)
Mar 30, 2011 6.189 6.294 6.175 6.280 92,605 +0.11(+1.83%)
Mar 29, 2011 6.175 6.252 6.168 6.168 96,787 -0.04(-0.57%)
Mar 28, 2011 6.344 6.365 6.182 6.203 134,591 -0.17(-2.65%)
Mar 25, 2011 6.252 6.372 6.210 6.372 180,346 +0.18(+2.84%)
Mar 24, 2011 6.266 6.309 6.196 6.196 137,585 -0.04(-0.57%)
Mar 23, 2011 6.224 6.266 6.168 6.231 111,509 +0.01(+0.23%)
Mar 22, 2011 6.252 6.287 6.132 6.217 100,514 -0.02(-0.34%)
Mar 21, 2011 6.217 6.259 6.182 6.238 171,074 +0.23(+3.87%)
Mar 18, 2011 6.020 6.034 5.956 6.005 168,395 +0.05(+0.83%)
Mar 17, 2011 6.027 6.027 5.900 5.956 120,213 +0.06(+1.08%)
Mar 16, 2011 5.949 6.062 5.815 5.893 214,022 -0.03(-0.48%)
Mar 15, 2011 5.970 6.161 5.921 5.921 351,938 -0.24(-3.89%)
Mar 14, 2011 6.132 6.203 6.097 6.161 85,040 -0.03(-0.46%)
Mar 11, 2011 6.153 6.224 6.076 6.189 178,989 +0.03(+0.46%)
Mar 10, 2011 6.351 6.372 6.118 6.161 339,054 -0.24(-3.74%)
Mar 09, 2011 6.478 6.478 6.365 6.400 77,393 -0.07(-1.09%)
Mar 08, 2011 6.492 6.520 6.416 6.471 109,713 +0.02(+0.33%)
Mar 07, 2011 6.485 6.513 6.351 6.449 147,041 -0.01(-0.22%)
Mar 04, 2011 6.569 6.569 6.330 6.464 249,116 -0.08(-1.19%)
Mar 03, 2011 6.449 6.590 6.386 6.541 152,398 +0.16(+2.43%)
Mar 02, 2011 6.379 6.414 6.287 6.386 95,583 +0.02(+0.33%)
Mar 01, 2011 6.492 6.506 6.280 6.365 273,627 -0.08(-1.31%)
Feb 28, 2011 6.534 6.590 6.294 6.449 249,815 -0.01(-0.11%)
Feb 25, 2011 6.513 6.612 6.427 6.457 172,573 +0.04(+0.55%)
Feb 24, 2011 6.196 6.449 6.189 6.421 178,494 +0.20(+3.17%)
Feb 23, 2011 6.231 6.244 6.062 6.224 223,577 -0.01(-0.11%)
Feb 22, 2011 6.457 6.457 6.203 6.231 300,128 -0.23(-3.49%)
Feb 18, 2011 6.541 6.541 6.358 6.457 150,959 -0.06(-0.87%)
Feb 17, 2011 6.626 6.626 6.464 6.513 153,103 -0.07(-1.07%)
Feb 16, 2011 6.513 6.619 6.499 6.583 162,505 +0.06(+0.97%)
Feb 15, 2011 6.624 6.624 6.485 6.520 293,424 -0.09(-1.36%)
Feb 14, 2011 6.499 6.721 6.499 6.610 402,094 +0.15(+2.25%)
Feb 11, 2011 6.249 6.513 6.243 6.465 379,713 +0.22(+3.56%)
Feb 10, 2011 6.298 6.333 6.118 6.243 377,884 +0.03(+0.56%)
Feb 09, 2011 6.243 6.298 6.104 6.208 420,509 +0.04(+0.67%)
Feb 08, 2011 6.041 6.222 6.041 6.166 148,037 +0.11(+1.83%)
Feb 07, 2011 6.208 6.208 6.041 6.055 193,178 -0.16(-2.57%)
Feb 04, 2011 6.111 6.236 6.069 6.215 189,528 +0.10(+1.70%)
Feb 03, 2011 6.104 6.145 6.021 6.111 182,957 +0.06(+1.03%)
Feb 02, 2011 5.972 6.069 5.956 6.048 146,703 +0.10(+1.63%)
Feb 01, 2011 5.896 6.069 5.868 5.951 283,050 +0.08(+1.30%)
Jan 31, 2011 5.806 5.896 5.792 5.875 185,703 +0.03(+0.47%)
Jan 28, 2011 5.833 5.889 5.757 5.847 160,072 +0.01(+0.24%)
Jan 27, 2011 5.896 5.993 5.812 5.833 169,968 -0.05(-0.83%)
Jan 26, 2011 5.833 5.896 5.776 5.882 115,827 +0.08(+1.44%)
Jan 25, 2011 5.736 5.806 5.688 5.799 230,689 +0.04(+0.72%)
Jan 24, 2011 5.910 5.944 5.729 5.757 336,945 -0.15(-2.58%)
Jan 21, 2011 6.028 6.068 5.889 5.910 194,760 -0.01(-0.12%)
Jan 20, 2011 6.055 6.076 5.861 5.917 220,235 -0.13(-2.18%)
Jan 19, 2011 6.208 6.208 6.034 6.048 192,866 -0.07(-1.13%)
Jan 18, 2011 6.118 6.166 6.034 6.118 206,726 +0.01(+0.11%)
Jan 14, 2011 6.152 6.164 6.111 6.111 205,302 -0.03(-0.56%)
Jan 13, 2011 6.132 6.173 6.076 6.145 239,351 -0.02(-0.34%)
Jan 12, 2011 6.173 6.173 6.111 6.166 212,712 +0.02(+0.34%)
Jan 11, 2011 6.201 6.201 6.104 6.145 228,664 -0.01(-0.23%)
Jan 10, 2011 6.201 6.201 6.152 6.159 256,304 -0.05(-0.78%)
Jan 07, 2011 6.208 6.222 6.152 6.208 187,786 +0.00(+0.00%)
Jan 06, 2011 6.208 6.243 6.173 6.208 236,470 +0.03(+0.56%)
Jan 05, 2011 6.229 6.229 6.104 6.173 174,900 -0.04(-0.67%)
Jan 04, 2011 6.152 6.222 6.083 6.215 223,773 +0.06(+0.90%)
Jan 03, 2011 6.166 6.243 6.152 6.159 292,056 +0.01(+0.23%)
Dec 31, 2010 6.083 6.159 6.055 6.145 131,718 +0.04(+0.68%)
Dec 30, 2010 6.076 6.104 5.965 6.104 139,760 +0.06(+0.92%)
Dec 29, 2010 6.083 6.090 6.048 6.048 112,239 -0.01(-0.11%)
Dec 28, 2010 6.076 6.118 6.028 6.055 144,979 +0.02(+0.34%)
Dec 27, 2010 6.014 6.069 5.903 6.034 220,019 +0.03(+0.46%)
Dec 23, 2010 6.034 6.034 5.965 6.007 109,573 +0.01(+0.12%)
Dec 22, 2010 5.923 6.034 5.917 6.000 198,386 +0.07(+1.17%)
Dec 21, 2010 5.833 5.937 5.806 5.930 269,441 +0.10(+1.79%)
Dec 20, 2010 5.750 5.854 5.695 5.826 177,037 +0.08(+1.45%)
Dec 17, 2010 5.736 5.757 5.667 5.743 193,067 +0.01(+0.12%)
Dec 16, 2010 5.840 5.861 5.722 5.736 191,038 -0.07(-1.19%)
Dec 15, 2010 5.972 5.972 5.771 5.806 321,983 +0.03(+0.60%)
Dec 14, 2010 5.771 5.771 5.702 5.771 139,675 +0.03(+0.60%)
Dec 13, 2010 5.729 5.764 5.659 5.736 234,626 +0.09(+1.60%)
Dec 10, 2010 5.660 5.715 5.591 5.646 165,839 +0.02(+0.37%)
Dec 09, 2010 5.688 5.708 5.597 5.625 119,039 -0.04(-0.73%)
Dec 08, 2010 5.695 5.708 5.625 5.667 107,780 +0.00(+0.00%)
Dec 07, 2010 5.688 5.715 5.584 5.667 243,503 +0.02(+0.37%)
Dec 06, 2010 5.604 5.653 5.597 5.646 230,828 +0.06(+0.99%)
Dec 03, 2010 5.604 5.632 5.535 5.591 215,871 -0.01(-0.25%)
Dec 02, 2010 5.549 5.625 5.521 5.604 215,271 +0.08(+1.51%)
Dec 01, 2010 5.549 5.563 5.445 5.521 206,379 +0.08(+1.40%)
Nov 30, 2010 5.417 5.507 5.389 5.445 268,625 -0.02(-0.38%)
Nov 29, 2010 5.396 5.480 5.382 5.466 188,611 +0.06(+1.16%)
Nov 26, 2010 5.487 5.514 5.382 5.403 106,172 -0.08(-1.39%)
Nov 24, 2010 5.410 5.480 5.480 5.480 132,135 +0.07(+1.28%)
Nov 23, 2010 5.438 5.487 5.376 5.410 154,457 -0.09(-1.64%)
Nov 22, 2010 5.570 5.577 5.417 5.500 190,736 -0.08(-1.37%)
Nov 19, 2010 5.549 5.611 5.500 5.577 84,744 +0.03(+0.50%)
Nov 18, 2010 5.584 5.618 5.514 5.549 168,023 +0.01(+0.13%)
Nov 17, 2010 5.542 5.584 5.417 5.542 150,224 +0.03(+0.50%)
Nov 16, 2010 5.548 5.557 5.433 5.514 322,901 -0.05(-0.86%)
Nov 15, 2010 5.480 5.603 5.480 5.562 165,522 +0.10(+1.74%)
Nov 12, 2010 5.528 5.562 5.412 5.467 253,057 -0.08(-1.47%)
Nov 11, 2010 5.521 5.582 5.460 5.548 273,328 -0.01(-0.24%)
Nov 10, 2010 5.691 5.732 5.399 5.562 511,345 -0.13(-2.27%)
Nov 09, 2010 5.889 5.889 5.684 5.691 463,121 -0.15(-2.56%)
Nov 08, 2010 5.848 5.882 5.780 5.841 128,640 +0.01(+0.12%)
Nov 05, 2010 5.698 5.848 5.657 5.834 169,967 +0.14(+2.39%)
Nov 04, 2010 5.739 5.766 5.582 5.698 203,154 +0.05(+0.84%)
Nov 03, 2010 5.718 5.739 5.582 5.650 168,294 -0.07(-1.31%)
Nov 02, 2010 5.698 5.725 5.623 5.725 111,074 +0.07(+1.20%)
Nov 01, 2010 5.753 5.855 5.596 5.657 169,722 -0.10(-1.66%)
Oct 29, 2010 5.732 5.787 5.705 5.753 85,729 -0.02(-0.35%)
Oct 28, 2010 5.787 5.814 5.718 5.773 112,349 -0.01(-0.12%)
Oct 27, 2010 5.766 5.787 5.691 5.780 122,682 +0.07(+1.19%)
Oct 25, 2010 5.718 5.766 5.616 5.712 139,462 -0.01(-0.12%)
Oct 22, 2010 5.664 5.718 5.569 5.718 149,144 +0.12(+2.19%)
Oct 21, 2010 5.650 5.657 5.541 5.596 116,206 -0.03(-0.60%)
Oct 20, 2010 5.528 5.630 5.514 5.630 119,971 +0.12(+2.10%)
Oct 19, 2010 5.548 5.644 5.480 5.514 163,464 -0.10(-1.70%)
Oct 18, 2010 5.582 5.616 5.528 5.610 102,219 +0.06(+1.13%)
Oct 15, 2010 5.596 5.616 5.467 5.547 93,047 +0.01(+0.10%)
Oct 14, 2010 5.603 5.610 5.474 5.541 111,447 -0.05(-0.97%)
Oct 13, 2010 5.548 5.616 5.528 5.596 194,118 +0.05(+0.86%)
Oct 12, 2010 5.548 5.548 5.473 5.548 96,537 -0.01(-0.12%)
Oct 11, 2010 5.576 5.576 5.446 5.555 167,010 +0.01(+0.25%)
Oct 08, 2010 5.541 5.555 5.480 5.541 101,176 +0.00(+0.00%)
Oct 07, 2010 5.548 5.569 5.501 5.541 98,764 -0.01(-0.25%)
Oct 06, 2010 5.548 5.555 5.494 5.555 106,698 +0.01(+0.12%)
Oct 05, 2010 5.514 5.578 5.473 5.548 229,513 +0.09(+1.62%)
Oct 04, 2010 5.439 5.514 5.432 5.460 237,347 +0.04(+0.75%)
Oct 01, 2010 5.419 5.433 5.364 5.419 147,810 +0.03(+0.63%)
Sep 30, 2010 5.392 5.392 5.283 5.385 93,087 +0.03(+0.51%)
Sep 29, 2010 5.371 5.385 5.310 5.358 86,609 -0.01(-0.25%)
Sep 28, 2010 5.378 5.385 5.276 5.371 90,454 +0.02(+0.38%)
Sep 27, 2010 5.283 5.358 5.262 5.351 142,525 +0.05(+0.90%)
Sep 24, 2010 5.262 5.310 5.174 5.303 71,167 +0.08(+1.47%)
Sep 23, 2010 5.235 5.303 5.208 5.226 147,284 -0.09(-1.71%)
Sep 22, 2010 5.324 5.392 5.303 5.317 74,373 -0.01(-0.26%)
Sep 21, 2010 5.324 5.392 5.290 5.330 131,487 -0.01(-0.13%)
Sep 20, 2010 5.364 5.405 5.330 5.337 201,307 -0.01(-0.25%)
Sep 17, 2010 5.351 5.378 5.283 5.351 299,469 +0.05(+1.03%)
Sep 15, 2010 5.167 5.296 5.157 5.296 134,976 +0.10(+1.97%)
Sep 14, 2010 5.242 5.249 5.153 5.194 90,353 -0.05(-1.04%)
Sep 13, 2010 5.194 5.269 5.174 5.249 105,340 +0.09(+1.72%)
Sep 10, 2010 5.242 5.242 5.051 5.160 103,191 -0.05(-0.91%)
Sep 09, 2010 5.317 5.317 5.174 5.208 119,862 +0.03(+0.66%)
Sep 08, 2010 5.133 5.283 5.123 5.174 122,323 +0.07(+1.47%)
Sep 07, 2010 5.133 5.222 5.092 5.099 196,563 -0.03(-0.66%)
Sep 03, 2010 5.242 5.310 5.126 5.133 130,102 -0.07(-1.44%)
Sep 02, 2010 5.194 5.242 5.045 5.208 233,975 -0.04(-0.78%)
Sep 01, 2010 5.099 5.256 5.093 5.249 128,117 +0.18(+3.63%)
Aug 31, 2010 5.181 5.256 4.983 5.065 158,972 -0.12(-2.36%)
Aug 30, 2010 5.201 5.324 5.187 5.187 126,844 -0.05(-1.04%)
Aug 27, 2010 5.242 5.276 5.140 5.242 119,336 +0.13(+2.53%)
Aug 26, 2010 5.242 5.310 5.099 5.113 97,352 -0.15(-2.85%)
Aug 25, 2010 4.976 5.276 4.868 5.262 412,937 +0.21(+4.18%)
Aug 24, 2010 5.051 5.099 4.936 5.051 148,168 -0.12(-2.24%)
Aug 23, 2010 5.153 5.317 5.133 5.167 295,757 +0.08(+1.61%)
Aug 20, 2010 5.079 5.106 5.031 5.085 72,525 -0.04(-0.80%)
Aug 19, 2010 5.153 5.259 5.079 5.126 105,464 -0.05(-1.05%)
Aug 18, 2010 5.330 5.330 5.113 5.181 158,905 -0.11(-2.06%)
Aug 17, 2010 5.136 5.336 5.063 5.290 274,283 +0.19(+3.80%)
Aug 16, 2010 5.009 5.108 4.976 5.096 150,334 +0.07(+1.46%)
Aug 13, 2010 5.022 5.109 5.022 5.022 74,636 -0.03(-0.66%)
Aug 12, 2010 5.009 5.103 4.929 5.056 185,312 +0.03(+0.67%)
Aug 11, 2010 5.116 5.116 5.009 5.022 223,674 -0.13(-2.59%)
Aug 10, 2010 5.290 5.336 5.069 5.156 323,358 -0.14(-2.65%)
Aug 09, 2010 5.216 5.303 5.216 5.296 137,629 +0.05(+0.89%)
Aug 06, 2010 5.250 5.296 5.169 5.250 156,360 +0.01(+0.13%)
Aug 05, 2010 5.183 5.270 5.156 5.243 203,951 +0.05(+1.03%)
Aug 04, 2010 5.183 5.216 5.149 5.189 131,573 +0.01(+0.13%)
Aug 03, 2010 5.243 5.303 5.076 5.183 247,111 -0.06(-1.15%)
Aug 02, 2010 5.263 5.270 5.223 5.243 206,703 +0.01(+0.13%)
Jul 30, 2010 5.236 5.243 5.056 5.236 159,376 +0.14(+2.75%)
Jul 29, 2010 5.036 5.176 5.036 5.096 300,752 +0.08(+1.60%)
Jul 28, 2010 4.976 5.116 4.842 5.016 247,775 +0.01(+0.13%)
Jul 27, 2010 5.123 5.136 4.982 5.009 137,071 -0.06(-1.19%)
Jul 26, 2010 4.815 5.083 4.815 5.069 148,206 +0.23(+4.83%)
Jul 23, 2010 4.809 4.902 4.797 4.835 128,754 +0.01(+0.28%)
Jul 22, 2010 4.815 4.909 4.802 4.822 198,727 +0.04(+0.84%)
Jul 21, 2010 4.795 4.855 4.742 4.782 94,357 -0.02(-0.42%)
Jul 20, 2010 4.675 4.829 4.655 4.802 128,899 +0.09(+1.84%)
Jul 19, 2010 4.809 4.835 4.675 4.715 227,583 -0.20(-4.08%)
Jul 16, 2010 4.916 5.009 4.876 4.916 139,149 -0.09(-1.74%)
Jul 15, 2010 5.009 5.042 4.949 5.002 88,544 -0.06(-1.19%)
Jul 14, 2010 4.969 5.083 4.969 5.063 118,988 -0.01(-0.13%)
Jul 13, 2010 4.962 5.069 4.943 5.069 97,227 +0.11(+2.15%)
Jul 12, 2010 5.056 5.056 4.922 4.962 72,935 -0.09(-1.72%)
Jul 09, 2010 5.049 5.049 4.842 5.049 109,223 +0.12(+2.44%)
Jul 08, 2010 4.782 4.956 4.742 4.929 121,618 +0.17(+3.65%)
Jul 07, 2010 4.562 4.755 4.548 4.755 85,451 +0.17(+3.79%)
Jul 06, 2010 4.702 4.849 4.542 4.582 140,485 +0.04(+0.88%)
Jul 02, 2010 4.542 4.662 4.508 4.542 73,628 +0.01(+0.15%)
Jul 01, 2010 4.682 4.708 4.448 4.535 235,929 -0.16(-3.41%)
Jun 30, 2010 4.769 4.855 4.675 4.695 137,944 -0.03(-0.57%)
Jun 29, 2010 4.882 4.896 4.689 4.722 139,236 -0.19(-3.94%)
Jun 25, 2010 4.916 5.049 4.742 4.916 244,579 +0.17(+3.66%)
Jun 24, 2010 4.775 4.869 4.709 4.742 235,285 -0.07(-1.53%)
Jun 23, 2010 4.755 4.949 4.695 4.815 803,852 +0.05(+0.98%)
Jun 22, 2010 4.942 5.042 4.742 4.769 190,657 -0.15(-2.99%)
Jun 21, 2010 5.009 5.063 4.876 4.916 123,765 -0.03(-0.67%)
Jun 18, 2010 4.949 4.949 4.829 4.949 84,187 +0.07(+1.37%)
Jun 17, 2010 4.936 4.982 4.829 4.882 137,120 -0.08(-1.61%)
Jun 16, 2010 5.022 5.051 4.942 4.962 128,451 -0.09(-1.72%)
Jun 15, 2010 5.002 5.049 4.849 5.049 263,968 +0.15(+3.00%)
Jun 14, 2010 4.876 5.042 4.876 4.902 272,206 +0.07(+1.38%)
Jun 11, 2010 4.755 4.896 4.755 4.835 173,560 +0.04(+0.84%)
Jun 10, 2010 4.548 4.842 4.548 4.795 292,511 +0.35(+7.81%)
Jun 09, 2010 4.595 4.675 4.415 4.448 207,060 -0.11(-2.35%)
Jun 08, 2010 4.522 4.602 4.341 4.555 221,796 +0.05(+1.04%)
Jun 07, 2010 4.755 4.768 4.508 4.508 214,847 -0.17(-3.57%)
Jun 04, 2010 4.675 4.936 4.628 4.675 219,001 -0.36(-7.16%)
Jun 03, 2010 4.889 5.042 4.849 5.036 152,092 +0.13(+2.59%)
Jun 02, 2010 4.782 4.909 4.742 4.909 245,615 +0.21(+4.40%)
Jun 01, 2010 4.976 5.042 4.682 4.702 175,936 -0.27(-5.50%)
May 28, 2010 4.976 5.096 4.916 4.976 127,852 -0.07(-1.32%)
May 27, 2010 4.855 5.056 4.802 5.042 255,708 +0.29(+6.19%)
May 26, 2010 4.749 4.841 4.689 4.749 245,751 +0.03(+0.57%)
May 25, 2010 4.562 4.729 4.408 4.722 426,045 +0.08(+1.73%)
May 24, 2010 4.822 4.849 4.608 4.642 134,066 -0.15(-3.20%)
May 21, 2010 4.575 4.842 4.508 4.795 275,637 +0.15(+3.31%)
May 20, 2010 4.675 4.742 4.615 4.642 374 -0.35(-6.96%)
May 19, 2010 5.063 5.196 4.883 4.989 374,821 -0.15(-2.99%)
May 18, 2010 5.274 5.274 5.136 5.143 626,185 -0.05(-1.01%)
May 17, 2010 5.169 5.274 5.116 5.195 621,549 +0.05(+1.02%)
May 14, 2010 5.143 5.254 5.051 5.143 408,445 -0.03(-0.63%)
May 13, 2010 5.149 5.241 5.123 5.175 268,900 +0.03(+0.64%)
May 12, 2010 4.979 5.175 4.979 5.143 275,421 +0.20(+3.97%)
May 11, 2010 4.959 5.018 4.894 4.946 452,269 -0.16(-3.08%)
May 10, 2010 5.038 5.116 5.025 5.103 279,923 +0.35(+7.45%)
May 07, 2010 4.815 5.005 4.658 4.750 448,487 +0.04(+0.83%)
May 06, 2010 5.005 5.123 4.422 4.710 652,197 -0.31(-6.26%)
May 05, 2010 5.116 5.149 4.979 5.025 481,209 -0.22(-4.13%)
May 04, 2010 5.372 5.405 5.208 5.241 433,022 -0.17(-3.15%)
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.