Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 20, 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 (%)
May 29, 2009 4.375 4.609 4.308 4.609 880,065 +0.41(+9.81%)
May 28, 2009 4.529 4.578 3.994 4.197 684,790 -0.18(-4.21%)
May 27, 2009 4.670 4.683 4.332 4.382 527,664 -0.23(-4.93%)
May 26, 2009 4.670 4.689 4.369 4.609 427,051 -0.09(-1.83%)
May 22, 2009 4.922 5.162 4.572 4.695 802,166 +0.36(+8.22%)
May 21, 2009 4.726 4.726 4.308 4.339 630,414 -0.39(-8.31%)
May 20, 2009 4.824 5.346 4.670 4.732 894,320 +0.20(+4.48%)
May 19, 2009 3.855 4.541 3.855 4.529 694,432 +0.73(+19.18%)
May 18, 2009 3.677 3.824 3.662 3.800 170,684 +0.12(+3.27%)
May 15, 2009 3.481 3.794 3.481 3.680 400,494 +0.26(+7.57%)
May 14, 2009 2.951 3.644 2.951 3.421 347,953 +0.47(+15.92%)
May 13, 2009 3.367 3.367 2.909 2.951 272,269 -0.41(-12.19%)
May 12, 2009 3.698 3.716 3.312 3.361 1,636,636 -0.16(-4.62%)
May 11, 2009 3.553 3.620 3.379 3.523 239,599 -0.09(-2.50%)
May 08, 2009 3.867 3.927 3.373 3.614 439,040 -0.13(-3.38%)
May 07, 2009 3.800 3.879 3.541 3.740 529,643 +0.16(+4.55%)
May 06, 2009 3.433 3.614 3.433 3.577 233,889 +0.20(+6.07%)
May 05, 2009 3.343 3.373 3.150 3.373 291,277 +0.11(+3.32%)
May 04, 2009 3.282 3.312 3.222 3.264 339,470 +0.32(+10.84%)
May 01, 2009 2.578 3.041 2.578 2.945 230,993 +0.38(+14.79%)
Apr 30, 2009 2.530 2.716 2.475 2.566 153,913 +0.04(+1.43%)
Apr 29, 2009 2.493 2.578 2.493 2.530 64,423 +0.09(+3.70%)
Apr 28, 2009 2.415 2.530 2.307 2.439 229,545 -0.02(-0.74%)
Apr 27, 2009 2.421 2.530 2.156 2.457 111,689 -0.08(-3.09%)
Apr 24, 2009 2.560 2.620 2.469 2.536 119,931 -0.03(-1.17%)
Apr 23, 2009 2.554 2.620 2.517 2.566 237,930 -0.01(-0.23%)
Apr 22, 2009 2.469 2.620 2.415 2.572 177,900 +0.10(+3.89%)
Apr 21, 2009 2.150 2.530 2.108 2.475 385,652 +0.30(+13.85%)
Apr 20, 2009 2.566 2.632 2.108 2.174 1,184,876 -0.54(-19.96%)
Apr 17, 2009 2.493 2.734 2.367 2.716 1,018,122 +0.31(+12.75%)
Apr 16, 2009 2.355 2.427 2.331 2.409 354,051 +0.05(+2.30%)
Apr 15, 2009 2.415 2.415 2.289 2.355 131,768 -0.04(-1.51%)
Apr 14, 2009 2.180 2.439 2.108 2.391 819,185 +0.21(+9.67%)
Apr 13, 2009 2.180 2.216 2.108 2.180 291,714 +0.01(+0.56%)
Apr 09, 2009 2.162 2.259 2.093 2.168 203,399 +0.14(+6.82%)
Apr 08, 2009 1.933 2.048 1.900 2.030 343,677 +0.07(+3.37%)
Apr 07, 2009 1.927 2.006 1.921 1.963 62,900 -0.04(-2.10%)
Apr 06, 2009 2.126 2.126 1.921 2.006 120,931 -0.10(-4.58%)
Apr 03, 2009 2.126 2.198 2.048 2.102 163,151 +0.04(+2.05%)
Apr 02, 2009 1.981 2.102 1.927 2.060 222,344 +0.15(+7.89%)
Apr 01, 2009 1.873 1.945 1.867 1.909 188,074 +0.01(+0.32%)
Mar 31, 2009 1.891 1.969 1.855 1.903 330,396 +0.07(+3.61%)
Mar 30, 2009 1.957 1.957 1.807 1.837 155,510 -0.32(-14.80%)
Mar 26, 2009 1.921 2.192 1.897 2.156 180,557 +0.30(+15.86%)
Mar 25, 2009 1.867 1.921 1.789 1.861 422,911 +0.04(+1.98%)
Mar 24, 2009 1.825 1.933 1.777 1.825 824,686 -0.07(-3.50%)
Mar 23, 2009 1.867 1.891 1.830 1.891 180,494 +0.20(+11.74%)
Mar 20, 2009 1.807 1.813 1.662 1.692 135,514 -0.11(-6.33%)
Mar 19, 2009 1.879 1.951 1.795 1.807 262,479 +0.01(+0.33%)
Mar 18, 2009 1.867 1.867 1.789 1.801 188,633 -0.02(-0.99%)
Mar 17, 2009 1.879 1.909 1.813 1.819 98,247 -0.06(-3.20%)
Mar 16, 2009 1.927 1.981 1.837 1.879 101,117 -0.05(-2.50%)
Mar 13, 2009 1.987 2.072 1.921 1.927 0 -0.01(-0.31%)
Mar 12, 2009 1.867 1.933 1.825 1.933 71,977 +0.04(+2.23%)
Mar 11, 2009 1.975 2.024 1.813 1.891 127,516 -0.08(-4.27%)
Mar 10, 2009 2.114 2.216 1.927 1.975 165,648 -0.02(-1.20%)
Mar 09, 2009 2.054 2.102 1.975 2.000 28,044 -0.05(-2.35%)
Mar 06, 2009 2.054 2.144 1.957 2.048 0 +0.04(+2.04%)
Mar 05, 2009 1.969 2.096 1.830 2.007 104,853 +0.06(+2.84%)
Mar 04, 2009 2.096 2.168 1.951 1.951 310,798 +0.08(+4.52%)
Mar 02, 2009 2.222 2.289 1.632 1.867 338,968 -0.42(-18.42%)
Feb 27, 2009 2.198 2.337 2.149 2.289 0 +0.09(+4.11%)
Feb 26, 2009 2.259 2.307 2.108 2.198 77,930 +0.00(+0.00%)
Feb 25, 2009 2.331 2.361 2.150 2.198 50,509 -0.12(-5.19%)
Feb 24, 2009 2.367 2.439 2.186 2.319 275,311 +0.03(+1.32%)
Feb 23, 2009 2.674 2.740 2.289 2.289 147,037 -0.35(-13.24%)
Feb 20, 2009 2.710 2.734 2.560 2.638 173,857 -0.16(-5.81%)
Feb 19, 2009 2.795 2.975 2.728 2.801 141,940 -0.02(-0.64%)
Feb 18, 2009 3.319 3.337 2.795 2.819 332,196 -0.41(-12.69%)
Feb 17, 2009 3.427 3.427 3.170 3.228 98,212 -0.23(-6.61%)
Feb 13, 2009 3.369 3.515 3.369 3.457 74,364 -0.01(-0.34%)
Feb 12, 2009 3.234 3.474 3.170 3.468 146,929 +0.12(+3.68%)
Feb 11, 2009 3.398 3.440 3.287 3.345 181,664 -0.05(-1.55%)
Feb 10, 2009 3.720 3.750 3.164 3.398 629,178 -0.81(-19.33%)
Feb 09, 2009 4.277 4.330 4.159 4.212 199,905 +0.11(+2.57%)
Feb 06, 2009 4.101 4.282 4.101 4.107 161,190 +0.03(+0.72%)
Feb 05, 2009 4.224 4.312 3.990 4.078 136,057 -0.16(-3.73%)
Feb 04, 2009 4.130 4.335 4.095 4.236 259,517 +0.17(+4.18%)
Feb 03, 2009 3.673 4.101 3.673 4.066 180,396 +0.44(+12.12%)
Feb 02, 2009 3.691 3.703 3.521 3.627 78,281 -0.06(-1.75%)
Jan 30, 2009 3.925 3.996 3.673 3.691 0 -0.23(-5.83%)
Jan 29, 2009 4.043 4.100 3.873 3.919 64,749 -0.19(-4.70%)
Jan 28, 2009 4.130 4.218 4.072 4.113 208,577 +0.20(+5.09%)
Jan 27, 2009 3.837 3.949 3.808 3.914 80,302 +0.06(+1.52%)
Jan 26, 2009 3.691 3.984 3.691 3.855 114,012 +0.10(+2.61%)
Jan 23, 2009 3.851 3.851 3.656 3.757 130,675 -0.19(-4.72%)
Jan 22, 2009 4.043 4.101 3.773 3.943 105,867 -0.12(-3.03%)
Jan 21, 2009 3.820 4.101 3.802 4.066 178,358 +0.42(+11.40%)
Jan 20, 2009 4.101 4.130 3.539 3.650 163,977 -0.39(-9.71%)
Jan 16, 2009 3.779 4.154 3.668 4.043 296,353 +0.47(+13.11%)
Jan 15, 2009 4.382 4.382 3.550 3.574 710,165 -0.88(-19.74%)
Jan 14, 2009 5.167 5.167 4.294 4.453 180,191 -0.60(-11.83%)
Jan 13, 2009 5.027 5.331 4.910 5.050 235,285 +0.04(+0.70%)
Jan 12, 2009 5.214 5.244 4.892 5.015 222,563 -0.06(-1.15%)
Jan 09, 2009 4.921 5.393 4.921 5.074 276,125 +0.16(+3.22%)
Jan 08, 2009 4.746 4.980 4.599 4.915 97,657 +0.25(+5.27%)
Jan 07, 2009 4.921 4.933 4.599 4.669 322,152 -0.46(-8.91%)
Jan 06, 2009 4.863 5.148 4.775 5.126 291,601 +0.40(+8.43%)
Jan 05, 2009 4.546 4.816 4.546 4.728 474,241 +0.22(+4.81%)
Jan 02, 2009 4.054 4.658 3.984 4.511 0 +0.60(+15.27%)
Jan 01, 2009 3.246 3.955 3.246 3.914 0 +0.00(+0.00%)
Dec 31, 2008 3.246 3.955 3.246 3.914 166,778 +0.60(+18.23%)
Dec 30, 2008 3.064 3.310 2.988 3.310 94,781 +0.25(+8.03%)
Dec 29, 2008 3.480 3.515 2.988 3.064 92,108 -0.40(-11.51%)
Dec 26, 2008 3.061 3.462 2.994 3.462 76,532 +0.43(+14.31%)
Dec 24, 2008 3.088 3.310 2.929 3.029 135,903 -0.11(-3.36%)
Dec 23, 2008 3.222 3.427 2.988 3.134 168,053 -0.15(-4.46%)
Dec 22, 2008 3.873 3.884 3.105 3.281 203,921 -0.45(-12.09%)
Dec 19, 2008 4.371 4.429 3.550 3.732 339,640 -0.52(-12.26%)
Dec 18, 2008 5.378 5.624 4.230 4.253 645,091 -0.70(-14.18%)
Dec 17, 2008 3.808 4.997 3.808 4.956 486,546 +1.32(+36.23%)
Dec 16, 2008 3.492 3.755 3.439 3.638 149,664 +0.15(+4.19%)
Dec 15, 2008 3.205 3.720 3.105 3.492 252,824 +0.41(+13.31%)
Dec 12, 2008 3.023 3.111 2.636 3.082 420,511 -0.08(-2.41%)
Dec 11, 2008 3.515 3.562 3.158 3.158 291,104 -0.36(-10.17%)
Dec 10, 2008 3.158 3.878 3.088 3.515 389,663 +0.59(+20.24%)
Dec 09, 2008 2.455 3.105 2.426 2.924 443,771 +0.53(+22.00%)
Dec 08, 2008 2.343 2.525 2.343 2.396 291,754 +0.12(+5.14%)
Dec 05, 2008 2.308 2.326 2.168 2.279 149,041 -0.05(-2.26%)
Dec 04, 2008 2.256 2.431 2.170 2.332 180,957 +0.09(+3.92%)
Dec 03, 2008 2.291 2.367 2.144 2.244 112,543 -0.10(-4.25%)
Dec 02, 2008 2.355 2.449 2.203 2.343 116,953 -0.05(-1.96%)
Dec 01, 2008 2.431 2.695 2.138 2.390 91,750 -0.04(-1.69%)
Nov 28, 2008 2.349 2.549 2.332 2.431 43,751 +0.08(+3.49%)
Nov 26, 2008 2.601 2.660 2.156 2.349 279,581 -0.25(-9.68%)
Nov 25, 2008 2.994 3.164 2.519 2.601 426,036 -0.39(-13.11%)
Nov 24, 2008 2.215 3.064 2.203 2.994 219,375 +0.75(+33.42%)
Nov 21, 2008 1.892 2.285 1.892 2.244 202,301 +0.33(+17.13%)
Nov 20, 2008 2.080 2.332 1.746 1.916 240,651 -0.25(-11.38%)
Nov 19, 2008 2.736 2.736 2.109 2.162 321,995 -0.45(-17.17%)
Nov 18, 2008 2.880 2.912 2.520 2.610 394,202 -0.24(-8.53%)
Nov 17, 2008 3.124 3.177 2.785 2.854 115,285 -0.25(-8.18%)
Nov 14, 2008 3.399 3.399 3.023 3.108 113,976 -0.26(-7.85%)
Nov 13, 2008 3.436 3.584 2.737 3.372 214,159 -0.15(-4.21%)
Nov 12, 2008 3.971 4.114 3.447 3.521 211,818 -0.43(-10.86%)
Nov 11, 2008 4.077 4.077 3.838 3.950 118,525 -0.19(-4.60%)
Nov 10, 2008 3.759 4.230 3.759 4.140 229,330 +0.43(+11.71%)
Nov 07, 2008 3.706 3.791 3.623 3.706 198,423 +0.03(+0.72%)
Nov 06, 2008 3.902 3.902 3.584 3.679 95,435 -0.22(-5.70%)
Nov 05, 2008 4.320 4.320 3.870 3.902 280,518 -0.11(-2.64%)
Nov 04, 2008 4.156 4.648 3.769 4.008 459,763 +0.47(+13.32%)
Nov 03, 2008 3.097 3.706 3.097 3.537 371,671 +0.62(+21.23%)
Oct 31, 2008 2.562 2.917 2.446 2.917 194,175 +0.39(+15.51%)
Oct 30, 2008 2.382 2.779 2.382 2.525 416,025 +0.15(+6.47%)
Oct 29, 2008 2.356 2.430 2.292 2.372 548,598 +0.08(+3.46%)
Oct 28, 2008 2.393 2.467 2.202 2.292 411,668 -0.01(-0.23%)
Oct 27, 2008 2.631 2.758 2.224 2.298 131,057 -0.33(-12.68%)
Oct 24, 2008 2.525 2.647 2.488 2.631 208,868 -0.19(-6.58%)
Oct 23, 2008 2.970 3.102 2.753 2.817 185,086 -0.18(-6.01%)
Oct 22, 2008 3.219 3.219 2.922 2.997 123,082 -0.24(-7.36%)
Oct 21, 2008 3.229 3.282 3.187 3.235 100,581 -0.02(-0.65%)
Oct 20, 2008 3.304 3.362 3.203 3.256 114,577 -0.01(-0.32%)
Oct 17, 2008 3.145 3.372 3.060 3.267 272,560 +0.12(+3.87%)
Oct 16, 2008 3.309 3.388 2.901 3.145 178,067 -0.20(-6.01%)
Oct 15, 2008 3.706 3.706 3.177 3.346 295,763 -0.36(-9.71%)
Oct 14, 2008 3.971 4.024 3.637 3.706 131,609 -0.11(-2.91%)
Oct 13, 2008 3.706 4.156 3.632 3.817 218,577 +0.17(+4.64%)
Oct 10, 2008 3.388 3.658 3.177 3.648 534,267 -0.06(-1.57%)
Oct 09, 2008 3.875 4.050 3.574 3.706 350,101 -0.16(-4.11%)
Oct 08, 2008 3.494 4.177 3.372 3.865 503,443 +0.02(+0.41%)
Oct 07, 2008 3.955 4.130 3.706 3.849 439,113 +0.05(+1.39%)
Oct 06, 2008 4.553 4.569 3.441 3.796 633,109 -1.14(-23.07%)
Oct 03, 2008 5.082 5.532 4.770 4.934 435,509 -0.07(-1.38%)
Oct 02, 2008 5.956 6.073 4.934 5.003 588,179 -1.01(-16.74%)
Oct 01, 2008 5.850 6.062 5.427 6.009 180,114 +0.24(+4.13%)
Sep 30, 2008 5.924 5.924 4.966 5.771 261,431 -0.19(-3.11%)
Sep 29, 2008 6.565 6.824 5.732 5.956 302,149 -0.79(-11.76%)
Sep 26, 2008 7.131 7.131 6.353 6.750 0 -0.52(-7.21%)
Sep 25, 2008 7.470 7.565 7.205 7.274 204,594 -0.24(-3.24%)
Sep 24, 2008 7.650 7.867 7.285 7.518 107,531 -0.13(-1.73%)
Sep 23, 2008 8.026 8.063 7.475 7.650 136,336 -0.28(-3.54%)
Sep 22, 2008 8.471 8.471 7.931 7.931 33,517 -0.54(-6.37%)
Sep 19, 2008 8.164 8.947 7.994 8.471 0 +0.74(+9.59%)
Sep 18, 2008 7.925 8.164 7.502 7.730 187,636 -0.26(-3.31%)
Sep 17, 2008 8.100 8.275 7.835 7.994 127,818 -0.24(-2.96%)
Sep 16, 2008 8.068 8.471 7.931 8.238 173,819 +0.04(+0.52%)
Sep 15, 2008 8.280 8.942 8.037 8.195 292,603 -0.35(-4.09%)
Sep 12, 2008 8.476 8.640 8.418 8.545 132,974 +0.10(+1.13%)
Sep 11, 2008 8.153 8.471 8.074 8.450 231,974 +0.22(+2.70%)
Sep 10, 2008 8.524 8.550 7.973 8.227 390,188 -0.31(-3.60%)
Sep 09, 2008 8.465 8.995 8.450 8.534 629,779 +0.02(+0.25%)
Sep 08, 2008 9.519 9.530 8.471 8.513 748,897 -0.79(-8.48%)
Sep 05, 2008 9.418 9.530 9.196 9.302 0 -0.19(-1.95%)
Sep 04, 2008 9.572 9.593 9.424 9.487 224,279 -0.17(-1.81%)
Sep 03, 2008 9.953 9.958 9.662 9.662 175,062 -0.37(-3.64%)
Sep 02, 2008 9.900 10.07 9.784 10.03 61,597 -0.06(-0.58%)
Aug 29, 2008 9.969 10.11 9.969 10.09 29,749 +0.01(+0.05%)
Aug 28, 2008 10.03 10.09 9.847 10.08 136,340 +0.07(+0.69%)
Aug 27, 2008 9.842 10.06 9.773 10.01 118,466 +0.30(+3.11%)
Aug 26, 2008 9.699 10.00 9.572 9.710 109,830 -0.02(-0.16%)
Aug 25, 2008 9.816 9.964 9.524 9.726 60,376 -0.10(-1.02%)
Aug 22, 2008 10.03 10.03 9.728 9.826 44,559 -0.20(-2.01%)
Aug 21, 2008 10.02 10.06 9.916 10.03 89,956 +0.02(+0.21%)
Aug 20, 2008 9.741 10.01 9.614 10.01 84,756 +0.36(+3.77%)
Aug 19, 2008 9.454 9.680 9.328 9.643 506,479 +0.14(+1.44%)
Aug 18, 2008 9.286 9.533 9.223 9.506 554,987 +0.22(+2.38%)
Aug 15, 2008 9.559 9.611 9.165 9.286 0 -0.25(-2.59%)
Aug 14, 2008 9.428 9.585 9.428 9.533 197,538 +0.11(+1.11%)
Aug 13, 2008 9.501 9.774 9.333 9.428 511,159 -0.07(-0.72%)
Aug 12, 2008 9.585 9.774 9.391 9.496 323,881 +0.04(+0.44%)
Aug 11, 2008 9.585 9.758 9.196 9.454 352,523 -0.16(-1.64%)
Aug 08, 2008 9.559 9.674 9.454 9.611 163,388 +0.02(+0.16%)
Aug 07, 2008 9.564 9.685 9.449 9.596 208,781 -0.09(-0.92%)
Aug 06, 2008 9.459 9.685 9.454 9.685 36,516 +0.18(+1.93%)
Aug 05, 2008 9.632 9.711 9.485 9.501 99,245 -0.12(-1.20%)
Aug 04, 2008 9.522 9.858 9.454 9.617 118,953 -0.23(-2.29%)
Aug 01, 2008 9.921 9.942 9.822 9.842 81,806 -0.11(-1.11%)
Jul 31, 2008 9.806 9.974 9.806 9.953 32,938 -0.01(-0.11%)
Jul 30, 2008 10.02 10.02 9.848 9.963 66,247 +0.06(+0.64%)
Jul 29, 2008 9.622 9.921 9.622 9.900 94,437 +0.22(+2.22%)
Jul 28, 2008 9.879 9.937 9.433 9.685 119,608 -0.19(-1.97%)
Jul 25, 2008 9.837 9.974 9.827 9.879 120,560 +0.01(+0.11%)
Jul 24, 2008 9.885 9.992 9.643 9.869 239,527 -0.02(-0.16%)
Jul 23, 2008 9.832 9.976 9.743 9.885 92,743 +0.05(+0.53%)
Jul 22, 2008 9.979 10.02 9.822 9.832 113,883 -0.15(-1.47%)
Jul 21, 2008 9.858 10.03 9.858 9.979 171,834 +0.13(+1.33%)
Jul 18, 2008 9.853 9.900 9.795 9.848 46,263 -0.03(-0.27%)
Jul 17, 2008 9.900 9.974 9.822 9.874 117,872 -0.11(-1.05%)
Jul 16, 2008 9.874 9.990 9.832 9.979 127,013 +0.05(+0.53%)
Jul 15, 2008 9.732 9.974 9.611 9.927 180,231 +0.23(+2.38%)
Jul 14, 2008 10.02 10.10 9.611 9.695 178,626 +0.05(+0.49%)
Jul 11, 2008 9.648 9.795 9.286 9.648 260,452 -0.19(-1.97%)
Jul 10, 2008 9.743 9.900 9.580 9.842 194,528 +0.08(+0.81%)
Jul 09, 2008 9.895 9.995 9.690 9.764 332,542 +0.12(+1.20%)
Jul 08, 2008 9.848 9.984 9.590 9.648 584,356 +0.12(+1.21%)
Jul 07, 2008 9.454 9.769 9.338 9.533 389,471 +0.17(+1.85%)
Jul 04, 2008 9.480 9.611 9.091 9.359 140,556 +0.00(+0.00%)
Jul 03, 2008 9.480 9.611 9.091 9.359 140,556 -0.20(-2.09%)
Jul 02, 2008 9.690 9.769 9.522 9.559 91,402 -0.18(-1.89%)
Jul 01, 2008 9.695 9.921 9.611 9.743 186,112 -0.17(-1.70%)
Jun 30, 2008 9.706 9.911 9.638 9.911 454,036 +0.20(+2.11%)
Jun 27, 2008 9.716 9.953 9.706 9.706 241,882 -0.11(-1.16%)
Jun 26, 2008 9.822 9.900 9.764 9.819 134,034 -0.06(-0.61%)
Jun 25, 2008 9.638 9.969 9.606 9.879 265,387 +0.25(+2.62%)
Jun 24, 2008 9.716 9.785 9.533 9.627 444,310 -0.21(-2.11%)
Jun 23, 2008 9.716 9.895 9.386 9.835 103,536 +0.09(+0.89%)
Jun 20, 2008 9.864 9.940 9.580 9.748 57,355 -0.15(-1.54%)
Jun 19, 2008 9.942 9.974 9.632 9.900 247,979 +0.04(+0.37%)
Jun 18, 2008 9.974 10.00 9.795 9.864 299,634 -0.08(-0.79%)
Jun 17, 2008 9.822 9.979 9.716 9.942 628,260 +0.34(+3.56%)
Jun 16, 2008 9.422 9.716 9.411 9.601 459,057 +0.16(+1.73%)
Jun 13, 2008 9.496 9.611 9.170 9.438 265,937 -0.02(-0.17%)
Jun 12, 2008 9.716 9.822 9.396 9.454 900,690 -0.32(-3.23%)
Jun 11, 2008 9.800 9.874 9.769 9.769 598,065 -0.02(-0.21%)
Jun 10, 2008 9.737 9.921 9.443 9.790 1,103,274 -0.01(-0.05%)
Jun 09, 2008 9.774 9.921 9.774 9.795 621,832 -0.03(-0.27%)
Jun 06, 2008 9.927 9.927 9.822 9.822 516,728 -0.11(-1.06%)
Jun 05, 2008 9.953 10.01 9.916 9.927 554,875 +0.02(+0.16%)
Jun 04, 2008 9.890 9.979 9.879 9.911 380,963 +0.01(+0.11%)
Jun 03, 2008 9.979 10.03 9.874 9.900 633,831 -0.08(-0.79%)
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.