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

Ship Finance International (NY: SFL )

14.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2021 5.925 5.974 5.835 5.865 952,808 -0.12(-2.02%)
Apr 29, 2021 5.948 6.008 5.940 5.986 1,139,927 +0.09(+1.54%)
Apr 28, 2021 5.812 5.940 5.812 5.895 1,163,568 +0.10(+1.69%)
Apr 27, 2021 5.804 5.869 5.729 5.797 799,155 -0.01(-0.13%)
Apr 26, 2021 5.804 5.895 5.778 5.804 1,073,183 +0.02(+0.26%)
Apr 23, 2021 5.751 5.850 5.698 5.789 914,040 +0.03(+0.52%)
Apr 22, 2021 5.880 5.903 5.759 5.759 816,979 -0.11(-1.93%)
Apr 21, 2021 5.721 5.880 5.661 5.872 980,060 +0.15(+2.64%)
Apr 20, 2021 5.774 5.819 5.615 5.721 1,273,253 -0.06(-1.05%)
Apr 19, 2021 5.638 5.850 5.638 5.782 1,623,261 +0.17(+3.10%)
Apr 16, 2021 5.570 5.646 5.562 5.608 971,333 +0.04(+0.68%)
Apr 15, 2021 5.615 5.686 5.498 5.570 1,132,289 -0.03(-0.54%)
Apr 14, 2021 5.600 5.744 5.593 5.600 1,562,794 +0.02(+0.41%)
Apr 13, 2021 5.683 5.698 5.502 5.578 1,547,124 -0.12(-2.12%)
Apr 12, 2021 5.918 5.963 5.638 5.698 2,195,546 -0.26(-4.44%)
Apr 09, 2021 6.039 6.076 5.921 5.963 1,443,305 -0.08(-1.37%)
Apr 08, 2021 6.084 6.099 5.963 6.046 1,669,156 -0.04(-0.62%)
Apr 07, 2021 6.076 6.114 6.039 6.084 1,652,016 +0.03(+0.50%)
Apr 06, 2021 6.099 6.175 6.031 6.054 1,251,343 -0.05(-0.74%)
Apr 05, 2021 6.197 6.220 6.048 6.099 1,245,627 -0.07(-1.10%)
Apr 01, 2021 6.069 6.167 6.023 6.167 1,771,184 +0.11(+1.75%)
Mar 31, 2021 6.122 6.212 6.061 6.061 1,413,885 -0.10(-1.60%)
Mar 30, 2021 6.273 6.356 6.144 6.159 1,458,629 -0.17(-2.74%)
Mar 29, 2021 6.401 6.401 6.133 6.333 2,539,927 -0.08(-1.30%)
Mar 26, 2021 6.326 6.545 6.318 6.416 3,525,961 +0.25(+4.04%)
Mar 25, 2021 6.031 6.235 5.895 6.167 2,389,967 +0.13(+2.13%)
Mar 24, 2021 6.023 6.296 6.023 6.039 1,795,595 +0.11(+1.78%)
Mar 23, 2021 6.137 6.152 5.887 5.933 1,629,549 -0.23(-3.80%)
Mar 22, 2021 6.318 6.447 6.167 6.167 952,393 -0.14(-2.28%)
Mar 19, 2021 6.212 6.379 6.005 6.311 2,547,748 +0.11(+1.83%)
Mar 18, 2021 6.235 6.466 6.182 6.197 1,870,682 -0.08(-1.20%)
Mar 17, 2021 6.076 6.318 6.076 6.273 1,361,570 +0.18(+2.98%)
Mar 16, 2021 6.152 6.205 6.069 6.091 1,282,269 -0.12(-1.95%)
Mar 15, 2021 6.046 6.228 6.046 6.212 1,331,164 +0.15(+2.49%)
Mar 12, 2021 6.190 6.235 6.061 6.061 3,763,337 -0.10(-1.60%)
Mar 11, 2021 6.167 6.330 6.056 6.159 2,378,028 +0.01(+0.12%)
Mar 10, 2021 5.774 6.159 5.736 6.152 2,201,308 +0.42(+7.38%)
Mar 09, 2021 5.833 5.922 5.640 5.729 2,125,144 -0.14(-2.40%)
Mar 08, 2021 5.863 5.915 5.703 5.870 1,714,875 +0.04(+0.76%)
Mar 05, 2021 6.011 6.011 5.718 5.826 1,774,676 -0.07(-1.13%)
Mar 04, 2021 5.863 6.278 5.803 5.892 4,046,395 +0.01(+0.13%)
Mar 03, 2021 5.811 5.973 5.811 5.885 1,752,553 +0.10(+1.67%)
Mar 02, 2021 5.551 5.918 5.551 5.788 1,852,001 +0.26(+4.70%)
Mar 01, 2021 5.692 5.796 5.529 5.529 1,272,638 -0.07(-1.19%)
Feb 26, 2021 5.796 5.803 5.573 5.595 1,622,003 -0.26(-4.44%)
Feb 25, 2021 5.959 6.063 5.848 5.855 1,468,800 -0.04(-0.63%)
Feb 24, 2021 5.848 6.015 5.788 5.892 1,198,083 +0.08(+1.40%)
Feb 23, 2021 5.996 5.996 5.781 5.811 1,428,190 -0.16(-2.61%)
Feb 22, 2021 5.714 6.018 5.714 5.967 2,216,195 +0.26(+4.55%)
Feb 19, 2021 5.529 5.781 5.506 5.707 1,640,868 +0.21(+3.78%)
Feb 18, 2021 5.610 5.633 5.462 5.499 1,517,453 -0.19(-3.26%)
Feb 17, 2021 5.907 5.915 5.647 5.685 1,905,120 -0.33(-5.43%)
Feb 16, 2021 5.900 6.018 5.759 6.011 2,284,148 +0.30(+5.33%)
Feb 12, 2021 5.417 5.765 5.380 5.707 2,176,775 +0.27(+4.91%)
Feb 11, 2021 5.373 5.477 5.276 5.440 1,722,870 +0.00(+0.00%)
Feb 10, 2021 5.262 5.454 5.262 5.440 2,089,386 +0.22(+4.27%)
Feb 09, 2021 5.239 5.262 5.091 5.217 1,139,791 +0.01(+0.14%)
Feb 08, 2021 5.150 5.239 5.106 5.210 1,560,135 +0.06(+1.15%)
Feb 05, 2021 5.076 5.180 5.076 5.150 1,176,515 +0.13(+2.66%)
Feb 04, 2021 5.076 5.165 4.965 5.017 907,646 -0.01(-0.30%)
Feb 03, 2021 4.898 5.061 4.869 5.031 1,000,103 +0.13(+2.57%)
Feb 02, 2021 4.928 4.950 4.824 4.905 887,462 +0.07(+1.38%)
Feb 01, 2021 4.749 4.868 4.690 4.839 1,224,977 +0.15(+3.16%)
Jan 29, 2021 4.660 4.890 4.660 4.690 1,538,996 -0.01(-0.32%)
Jan 28, 2021 4.794 4.898 4.660 4.705 1,272,055 -0.04(-0.94%)
Jan 27, 2021 4.787 4.876 4.698 4.749 1,481,622 -0.11(-2.29%)
Jan 26, 2021 4.950 5.017 4.846 4.861 992,873 -0.07(-1.50%)
Jan 25, 2021 5.009 5.017 4.809 4.935 1,511,896 -0.04(-0.75%)
Jan 22, 2021 4.861 4.972 4.787 4.972 1,033,948 +0.06(+1.21%)
Jan 21, 2021 5.039 5.069 4.899 4.913 961,869 -0.13(-2.50%)
Jan 20, 2021 5.054 5.061 4.950 5.039 1,009,667 -0.02(-0.44%)
Jan 19, 2021 5.195 5.202 4.976 5.061 1,304,038 -0.05(-1.02%)
Jan 15, 2021 5.165 5.165 5.046 5.113 1,133,529 -0.13(-2.55%)
Jan 14, 2021 5.046 5.328 5.031 5.247 1,418,972 +0.21(+4.12%)
Jan 13, 2021 5.232 5.232 5.024 5.039 911,930 -0.10(-1.88%)
Jan 12, 2021 4.942 5.217 4.898 5.135 1,308,737 +0.22(+4.37%)
Jan 11, 2021 4.980 4.980 4.839 4.920 1,545,709 -0.10(-2.07%)
Jan 08, 2021 5.031 5.224 4.939 5.024 2,291,179 +0.04(+0.74%)
Jan 07, 2021 4.698 5.024 4.668 4.987 2,109,091 +0.31(+6.67%)
Jan 06, 2021 4.801 4.861 4.646 4.675 1,950,860 -0.03(-0.63%)
Jan 05, 2021 4.787 4.890 4.660 4.705 1,878,715 -0.10(-2.01%)
Jan 04, 2021 4.742 4.816 4.683 4.801 2,286,236 +0.14(+3.03%)
Dec 31, 2020 4.660 4.660 4.660 1,808,173 +0.12(+2.61%)
Dec 30, 2020 4.490 4.616 4.475 4.542 1,808,173 +0.04(+0.99%)
Dec 29, 2020 4.475 4.497 4.386 4.497 2,162,231 +0.02(+0.50%)
Dec 28, 2020 4.579 4.646 4.449 4.475 1,767,182 -0.11(-2.43%)
Dec 24, 2020 4.527 4.586 4.438 4.586 1,317,060 +0.10(+2.15%)
Dec 23, 2020 4.408 4.594 4.408 4.490 1,575,535 +0.10(+2.20%)
Dec 22, 2020 4.490 4.497 4.341 4.393 2,341,278 -0.07(-1.66%)
Dec 21, 2020 4.534 4.534 4.371 4.467 2,730,543 -0.16(-3.53%)
Dec 18, 2020 4.646 4.727 4.601 4.631 2,526,859 -0.02(-0.48%)
Dec 17, 2020 4.646 4.727 4.519 4.653 1,788,867 +0.02(+0.48%)
Dec 16, 2020 4.749 4.772 4.616 4.631 2,654,682 -0.09(-1.89%)
Dec 15, 2020 4.735 4.801 4.638 4.720 1,659,743 -0.02(-0.47%)
Dec 14, 2020 4.965 5.031 4.735 4.742 2,367,592 -0.22(-4.34%)
Dec 11, 2020 4.972 4.972 4.727 4.957 2,375,803 -0.01(-0.30%)
Dec 10, 2020 4.870 5.066 4.812 4.972 3,098,236 +0.10(+2.09%)
Dec 09, 2020 4.900 4.900 4.754 4.870 2,431,592 +0.03(+0.60%)
Dec 08, 2020 4.950 4.958 4.834 4.841 1,617,788 -0.11(-2.20%)
Dec 07, 2020 5.008 5.023 4.827 4.950 2,073,838 -0.06(-1.16%)
Dec 04, 2020 4.841 5.023 4.805 5.008 2,368,787 +0.26(+5.50%)
Dec 03, 2020 4.791 4.849 4.682 4.747 2,203,425 -0.02(-0.46%)
Dec 02, 2020 4.783 4.820 4.725 4.769 1,508,625 +0.00(+0.00%)
Dec 01, 2020 4.972 4.972 4.740 4.769 2,363,946 -0.15(-2.95%)
Nov 30, 2020 5.190 5.190 4.900 4.914 2,030,581 -0.26(-5.05%)
Nov 27, 2020 5.183 5.291 5.154 5.175 1,237,572 -0.01(-0.14%)
Nov 25, 2020 5.408 5.408 5.146 5.183 1,448,495 -0.26(-4.80%)
Nov 24, 2020 5.291 5.458 5.262 5.444 1,864,991 +0.28(+5.49%)
Nov 23, 2020 5.081 5.255 5.001 5.161 1,288,716 +0.12(+2.30%)
Nov 20, 2020 5.088 5.096 4.929 5.045 1,506,909 -0.07(-1.28%)
Nov 19, 2020 4.965 5.154 4.812 5.110 1,857,336 +0.08(+1.59%)
Nov 18, 2020 5.226 5.241 5.030 5.030 1,382,176 -0.21(-4.02%)
Nov 17, 2020 5.241 5.328 5.125 5.241 1,715,139 -0.05(-0.96%)
Nov 16, 2020 5.045 5.422 5.045 5.291 2,083,623 +0.33(+6.58%)
Nov 13, 2020 4.791 4.994 4.762 4.965 1,930,684 +0.23(+4.75%)
Nov 12, 2020 5.154 5.299 4.718 4.740 3,342,847 -0.83(-14.97%)
Nov 11, 2020 5.727 5.734 5.473 5.575 1,316,874 -0.12(-2.17%)
Nov 10, 2020 5.422 5.698 5.400 5.698 1,314,947 +0.36(+6.80%)
Nov 09, 2020 5.023 5.408 5.001 5.335 2,102,127 +0.65(+13.95%)
Nov 06, 2020 4.820 4.870 4.645 4.682 702,755 -0.10(-2.12%)
Nov 05, 2020 4.704 4.925 4.703 4.783 599,617 +0.08(+1.70%)
Nov 04, 2020 4.820 4.834 4.653 4.704 646,127 -0.15(-2.99%)
Nov 03, 2020 4.841 4.914 4.733 4.849 818,893 +0.08(+1.67%)
Nov 02, 2020 4.754 4.841 4.733 4.769 617,792 +0.04(+0.92%)
Oct 30, 2020 4.776 4.776 4.616 4.725 756,623 -0.08(-1.66%)
Oct 29, 2020 4.725 4.805 4.464 4.805 1,209,248 +0.09(+1.85%)
Oct 28, 2020 4.812 4.841 4.653 4.718 1,121,870 -0.20(-3.99%)
Oct 27, 2020 5.081 5.117 4.907 4.914 747,328 -0.17(-3.42%)
Oct 26, 2020 5.226 5.226 4.958 5.088 1,118,161 -0.19(-3.58%)
Oct 23, 2020 5.429 5.437 5.233 5.277 632,494 -0.09(-1.76%)
Oct 22, 2020 5.262 5.393 5.248 5.371 627,384 +0.12(+2.21%)
Oct 21, 2020 5.393 5.408 5.212 5.255 734,466 -0.15(-2.69%)
Oct 20, 2020 5.451 5.466 5.360 5.400 572,362 +0.01(+0.13%)
Oct 19, 2020 5.451 5.487 5.379 5.393 693,839 -0.06(-1.07%)
Oct 16, 2020 5.517 5.549 5.429 5.451 536,056 -0.10(-1.83%)
Oct 15, 2020 5.429 5.560 5.371 5.553 523,914 +0.06(+1.06%)
Oct 14, 2020 5.371 5.611 5.371 5.495 607,369 +0.12(+2.16%)
Oct 13, 2020 5.524 5.546 5.371 5.379 748,321 -0.20(-3.64%)
Oct 12, 2020 5.662 5.691 5.480 5.582 686,637 -0.11(-1.91%)
Oct 09, 2020 5.821 5.850 5.625 5.691 463,314 -0.08(-1.38%)
Oct 08, 2020 5.647 5.814 5.647 5.771 531,481 +0.15(+2.71%)
Oct 07, 2020 5.705 5.705 5.546 5.618 558,675 -0.02(-0.39%)
Oct 06, 2020 5.807 5.850 5.633 5.640 518,515 -0.08(-1.40%)
Oct 05, 2020 5.509 5.771 5.509 5.720 777,068 +0.21(+3.82%)
Oct 02, 2020 5.480 5.567 5.400 5.509 1,010,530 -0.07(-1.17%)
Oct 01, 2020 5.400 5.647 5.400 5.575 1,256,927 +0.14(+2.54%)
Sep 30, 2020 5.408 5.644 5.371 5.437 1,099,386 +0.09(+1.77%)
Sep 29, 2020 5.444 5.466 5.308 5.342 866,468 -0.14(-2.52%)
Sep 28, 2020 5.524 5.596 5.451 5.480 648,921 +0.00(+0.00%)
Sep 25, 2020 5.466 5.604 5.400 5.480 791,478 -0.02(-0.40%)
Sep 24, 2020 5.538 5.625 5.386 5.502 845,202 -0.04(-0.79%)
Sep 23, 2020 5.800 5.807 5.538 5.546 1,020,445 -0.23(-4.02%)
Sep 22, 2020 5.952 5.981 5.763 5.778 1,292,470 -0.16(-2.69%)
Sep 21, 2020 6.300 6.300 5.865 5.938 1,469,505 -0.41(-6.51%)
Sep 18, 2020 6.467 6.489 6.319 6.351 1,070,183 -0.09(-1.46%)
Sep 17, 2020 6.460 6.558 6.380 6.446 974,643 -0.09(-1.44%)
Sep 16, 2020 6.446 6.613 6.409 6.540 820,726 +0.12(+1.81%)
Sep 15, 2020 6.516 6.593 6.396 6.424 851,654 -0.06(-0.87%)
Sep 14, 2020 6.494 6.530 6.410 6.480 745,291 +0.05(+0.77%)
Sep 11, 2020 6.374 6.470 6.332 6.431 606,588 +0.10(+1.56%)
Sep 10, 2020 6.360 6.371 6.276 6.332 583,680 +0.05(+0.79%)
Sep 09, 2020 6.325 6.424 6.247 6.283 604,001 -0.02(-0.34%)
Sep 08, 2020 6.283 6.438 6.212 6.304 888,150 -0.06(-1.00%)
Sep 04, 2020 6.177 6.410 6.156 6.367 802,079 +0.20(+3.32%)
Sep 03, 2020 6.184 6.311 6.149 6.163 1,099,760 -0.03(-0.46%)
Sep 02, 2020 6.212 6.233 6.141 6.191 600,015 -0.02(-0.34%)
Sep 01, 2020 6.212 6.364 6.163 6.212 750,098 +0.01(+0.23%)
Aug 31, 2020 6.304 6.304 6.170 6.198 1,839,968 -0.08(-1.35%)
Aug 28, 2020 6.212 6.293 6.134 6.283 667,927 +0.12(+1.95%)
Aug 27, 2020 6.353 6.353 6.141 6.163 1,091,962 -0.16(-2.46%)
Aug 26, 2020 6.494 6.509 6.304 6.318 860,637 -0.20(-3.14%)
Aug 25, 2020 6.494 6.551 6.417 6.523 702,213 +0.06(+0.87%)
Aug 24, 2020 6.247 6.526 6.247 6.466 843,772 +0.20(+3.27%)
Aug 21, 2020 6.332 6.353 6.233 6.261 806,328 -0.13(-1.99%)
Aug 20, 2020 6.353 6.410 6.279 6.389 538,507 -0.02(-0.33%)
Aug 19, 2020 6.565 6.572 6.396 6.410 742,348 -0.08(-1.30%)
Aug 18, 2020 6.727 6.911 6.480 6.494 820,584 -0.23(-3.36%)
Aug 17, 2020 6.629 6.756 6.579 6.720 777,638 +0.11(+1.71%)
Aug 14, 2020 6.480 6.660 6.431 6.607 651,919 +0.07(+1.08%)
Aug 13, 2020 6.657 6.706 6.498 6.537 633,760 -0.17(-2.53%)
Aug 12, 2020 6.629 6.741 6.537 6.706 857,934 +0.11(+1.71%)
Aug 11, 2020 6.353 6.756 6.353 6.593 1,434,066 +0.33(+5.30%)
Aug 10, 2020 6.106 6.304 6.092 6.261 748,814 +0.17(+2.78%)
Aug 07, 2020 6.050 6.120 5.976 6.092 567,631 +0.01(+0.23%)
Aug 06, 2020 5.923 6.170 5.901 6.078 917,496 +0.13(+2.26%)
Aug 05, 2020 5.979 5.985 5.873 5.944 568,695 +0.05(+0.84%)
Aug 04, 2020 5.817 5.953 5.810 5.894 527,656 +0.10(+1.71%)
Aug 03, 2020 5.894 5.894 5.718 5.796 803,369 -0.07(-1.20%)
Jul 31, 2020 5.894 5.930 5.781 5.866 664,952 -0.08(-1.31%)
Jul 30, 2020 5.979 6.014 5.873 5.944 561,733 -0.11(-1.86%)
Jul 29, 2020 5.894 6.103 5.873 6.057 726,902 +0.14(+2.39%)
Jul 28, 2020 5.930 6.000 5.887 5.916 742,933 -0.01(-0.24%)
Jul 27, 2020 5.937 5.944 5.757 5.930 1,257,276 -0.02(-0.36%)
Jul 24, 2020 6.000 6.106 5.930 5.951 1,020,377 -0.07(-1.17%)
Jul 23, 2020 6.057 6.071 5.916 6.021 818,021 -0.06(-0.93%)
Jul 22, 2020 6.120 6.170 5.944 6.078 1,503,267 -0.10(-1.60%)
Jul 21, 2020 6.240 6.311 6.163 6.177 1,095,571 -0.01(-0.23%)
Jul 20, 2020 6.297 6.304 6.163 6.191 1,029,695 -0.13(-2.12%)
Jul 17, 2020 6.403 6.489 6.325 6.325 617,637 -0.08(-1.21%)
Jul 16, 2020 6.438 6.438 6.353 6.403 711,814 -0.08(-1.20%)
Jul 15, 2020 6.466 6.537 6.438 6.480 662,803 +0.13(+2.00%)
Jul 14, 2020 6.240 6.403 6.233 6.353 561,563 +0.09(+1.47%)
Jul 13, 2020 6.516 6.516 6.233 6.261 718,659 -0.18(-2.85%)
Jul 10, 2020 6.156 6.452 6.156 6.445 1,250,858 +0.28(+4.46%)
Jul 09, 2020 6.381 6.381 6.163 6.170 1,005,162 -0.18(-2.89%)
Jul 08, 2020 6.353 6.537 6.297 6.353 785,204 -0.01(-0.22%)
Jul 07, 2020 6.494 6.572 6.353 6.367 790,821 -0.23(-3.53%)
Jul 06, 2020 6.586 6.756 6.494 6.600 844,412 +0.09(+1.41%)
Jul 02, 2020 6.826 6.833 6.498 6.509 981,137 -0.24(-3.56%)
Jul 01, 2020 6.565 6.794 6.537 6.749 1,236,961 +0.19(+2.91%)
Jun 30, 2020 6.516 6.593 6.346 6.558 948,020 +0.06(+0.87%)
Jun 29, 2020 6.339 6.565 6.336 6.501 697,114 +0.23(+3.72%)
Jun 26, 2020 6.565 6.629 6.247 6.269 2,902,755 -0.35(-5.33%)
Jun 25, 2020 6.551 6.720 6.480 6.621 1,495,529 +0.03(+0.43%)
Jun 24, 2020 6.706 6.756 6.477 6.593 1,034,679 -0.19(-2.81%)
Jun 23, 2020 6.847 6.851 6.756 6.784 1,505,132 +0.04(+0.52%)
Jun 22, 2020 6.777 6.791 6.706 6.749 713,514 -0.06(-0.83%)
Jun 19, 2020 6.967 6.989 6.805 6.805 1,022,785 -0.09(-1.33%)
Jun 18, 2020 6.805 7.006 6.763 6.897 816,939 +0.04(+0.62%)
Jun 17, 2020 6.967 7.052 6.833 6.854 919,610 -0.16(-2.22%)
Jun 16, 2020 7.175 7.175 6.838 7.010 1,488,789 +0.10(+1.39%)
Jun 15, 2020 6.569 6.989 6.514 6.913 1,153,997 +0.16(+2.34%)
Jun 12, 2020 6.659 6.789 6.569 6.755 1,225,711 +0.28(+4.36%)
Jun 11, 2020 6.817 6.817 6.445 6.473 2,043,373 -0.51(-7.30%)
Jun 10, 2020 7.189 7.254 6.927 6.982 1,090,748 -0.21(-2.97%)
Jun 09, 2020 7.320 7.361 6.982 7.196 1,698,698 -0.24(-3.24%)
Jun 08, 2020 7.395 7.478 7.275 7.437 1,524,760 +0.19(+2.66%)
Jun 05, 2020 7.196 7.437 7.165 7.244 1,980,018 +0.27(+3.85%)
Jun 04, 2020 6.955 6.989 6.841 6.975 1,522,608 +0.00(+0.00%)
Jun 03, 2020 6.955 7.072 6.886 6.975 1,512,419 +0.10(+1.40%)
Jun 02, 2020 6.913 6.920 6.789 6.879 1,196,405 +0.01(+0.10%)
Jun 01, 2020 6.817 6.944 6.772 6.872 1,292,225 +0.04(+0.60%)
May 29, 2020 6.831 6.927 6.769 6.831 1,387,784 -0.08(-1.10%)
May 28, 2020 7.299 7.340 6.900 6.906 1,170,659 -0.39(-5.38%)
May 27, 2020 7.189 7.320 7.154 7.299 1,323,213 +0.17(+2.32%)
May 26, 2020 6.762 7.185 6.741 7.134 1,373,956 +0.56(+8.48%)
May 22, 2020 6.748 6.748 6.459 6.576 1,582,678 -0.17(-2.55%)
May 21, 2020 6.838 7.030 6.714 6.748 1,264,199 -0.08(-1.21%)
May 20, 2020 6.762 6.913 6.528 6.831 1,860,249 +0.14(+2.06%)
May 19, 2020 6.734 6.858 6.617 6.693 1,558,284 -0.02(-0.31%)
May 18, 2020 6.645 6.748 6.497 6.714 1,689,996 +0.14(+2.09%)
May 15, 2020 6.714 6.741 6.486 6.576 1,562,056 -0.17(-2.45%)
May 14, 2020 6.927 6.937 6.452 6.741 1,895,674 -0.38(-5.32%)
May 13, 2020 6.996 7.154 6.872 7.120 1,325,938 +0.09(+1.27%)
May 12, 2020 7.175 7.278 7.024 7.030 658,246 -0.12(-1.64%)
May 11, 2020 7.182 7.237 7.048 7.147 968,408 -0.17(-2.35%)
May 08, 2020 7.147 7.333 7.051 7.320 886,898 +0.34(+4.83%)
May 07, 2020 6.886 6.989 6.851 6.982 801,086 +0.20(+2.94%)
May 06, 2020 7.085 7.189 6.783 6.783 785,620 -0.30(-4.18%)
May 05, 2020 7.299 7.299 7.079 7.079 740,395 -0.07(-0.96%)
May 04, 2020 7.320 7.320 6.931 7.147 1,068,688 -0.32(-4.24%)
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.