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

Star Bulk Carriers (NQ: SBLK )

21.59 -0.25 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 29, 2021 6.277 6.687 6.265 6.397 2,083,545 +0.25(+4.02%)
Jan 28, 2021 6.192 6.277 6.054 6.150 1,441,385 -0.08(-1.26%)
Jan 27, 2021 6.211 6.452 6.174 6.229 1,870,001 -0.16(-2.46%)
Jan 26, 2021 6.385 6.554 6.247 6.385 2,076,858 -0.16(-2.40%)
Jan 25, 2021 6.633 6.868 6.440 6.542 1,745,530 -0.33(-4.82%)
Jan 22, 2021 6.572 6.904 6.397 6.874 1,680,700 +0.14(+2.06%)
Jan 21, 2021 6.874 6.910 6.367 6.735 2,140,565 -0.19(-2.74%)
Jan 20, 2021 7.115 7.151 6.726 6.925 1,229,107 -0.17(-2.34%)
Jan 19, 2021 7.127 7.242 6.928 7.091 1,538,473 +0.16(+2.35%)
Jan 15, 2021 7.356 7.368 6.820 6.928 1,805,750 -0.33(-4.49%)
Jan 14, 2021 6.729 7.350 6.693 7.254 2,766,438 +0.57(+8.48%)
Jan 13, 2021 6.850 6.862 6.488 6.687 1,840,568 -0.23(-3.31%)
Jan 12, 2021 6.614 6.928 6.584 6.916 1,682,031 +0.27(+3.99%)
Jan 11, 2021 6.633 6.723 6.440 6.651 1,785,601 -0.03(-0.45%)
Jan 08, 2021 6.120 6.735 6.108 6.681 3,055,081 +0.77(+12.95%)
Jan 07, 2021 5.728 6.114 5.692 5.915 2,158,959 +0.31(+5.48%)
Jan 06, 2021 5.595 5.752 5.433 5.608 1,722,005 -0.04(-0.75%)
Jan 05, 2021 5.354 5.680 5.354 5.650 1,597,259 +0.31(+5.82%)
Jan 04, 2021 5.427 5.527 5.222 5.339 1,086,886 +0.02(+0.28%)
Dec 31, 2020 5.324 5.324 5.324 659,133 +0.14(+2.79%)
Dec 30, 2020 5.089 5.210 5.083 5.179 659,133 +0.10(+1.90%)
Dec 29, 2020 5.204 5.204 4.968 5.083 685,249 -0.01(-0.12%)
Dec 28, 2020 5.282 5.312 5.035 5.089 1,126,039 -0.18(-3.43%)
Dec 24, 2020 5.409 5.427 5.210 5.270 669,029 +0.01(+0.11%)
Dec 23, 2020 5.620 5.620 5.198 5.264 2,003,384 -0.14(-2.57%)
Dec 22, 2020 5.312 5.614 5.312 5.403 2,729,482 +0.25(+4.80%)
Dec 21, 2020 5.029 5.258 4.920 5.155 2,675,163 +0.14(+2.89%)
Dec 18, 2020 4.974 5.161 4.895 5.011 1,374,877 +0.16(+3.36%)
Dec 17, 2020 4.721 4.956 4.673 4.848 1,020,046 +0.17(+3.74%)
Dec 16, 2020 4.703 4.751 4.595 4.673 514,874 +0.02(+0.52%)
Dec 15, 2020 4.673 4.721 4.552 4.649 931,953 +0.04(+0.78%)
Dec 14, 2020 4.824 4.854 4.583 4.613 1,262,457 -0.17(-3.53%)
Dec 11, 2020 4.890 4.926 4.757 4.781 669,527 -0.17(-3.53%)
Dec 10, 2020 4.824 4.980 4.769 4.956 1,085,498 +0.16(+3.40%)
Dec 09, 2020 4.890 4.974 4.679 4.794 2,009,431 -0.12(-2.45%)
Dec 08, 2020 4.950 5.185 4.884 4.914 1,508,347 -0.05(-0.97%)
Dec 07, 2020 5.264 5.306 4.914 4.962 1,777,647 -0.27(-5.18%)
Dec 04, 2020 5.065 5.312 5.047 5.234 1,682,359 +0.26(+5.21%)
Dec 03, 2020 4.890 5.071 4.890 4.974 1,305,800 +0.08(+1.73%)
Dec 02, 2020 4.908 4.974 4.745 4.890 2,378,447 +0.10(+2.01%)
Dec 01, 2020 5.384 5.384 4.763 4.794 3,710,930 -0.16(-3.17%)
Nov 30, 2020 5.095 5.366 4.860 4.950 4,710,916 +0.31(+6.62%)
Nov 27, 2020 4.462 4.703 4.408 4.643 872,193 +0.18(+4.05%)
Nov 25, 2020 4.492 4.504 4.371 4.462 486,265 +0.00(+0.00%)
Nov 24, 2020 4.619 4.643 4.426 4.462 1,044,749 -0.14(-3.14%)
Nov 23, 2020 4.257 4.667 4.227 4.607 2,212,805 +0.39(+9.30%)
Nov 20, 2020 4.275 4.287 4.191 4.215 447,954 -0.06(-1.41%)
Nov 19, 2020 4.245 4.293 4.160 4.275 713,682 +0.00(+0.00%)
Nov 18, 2020 4.142 4.305 4.142 4.275 1,717,539 +0.11(+2.75%)
Nov 17, 2020 4.287 4.353 4.100 4.160 1,052,114 -0.21(-4.83%)
Nov 16, 2020 4.359 4.378 4.245 4.371 1,366,230 +0.14(+3.42%)
Nov 13, 2020 4.275 4.374 4.203 4.227 674,171 -0.05(-1.13%)
Nov 12, 2020 4.275 4.317 4.233 4.275 710,417 +0.05(+1.29%)
Nov 11, 2020 4.257 4.341 4.173 4.221 878,518 -0.02(-0.43%)
Nov 10, 2020 4.221 4.257 4.118 4.239 525,075 +0.04(+0.86%)
Nov 09, 2020 4.215 4.275 4.118 4.203 904,681 +0.22(+5.45%)
Nov 06, 2020 3.919 4.022 3.901 3.986 563,550 +0.16(+4.09%)
Nov 05, 2020 3.829 3.937 3.799 3.829 958,619 +0.09(+2.42%)
Nov 04, 2020 3.744 3.829 3.690 3.738 572,546 +0.00(+0.00%)
Nov 03, 2020 3.799 3.799 3.726 3.738 587,329 +0.02(+0.65%)
Nov 02, 2020 3.811 3.865 3.702 3.714 434,580 -0.05(-1.28%)
Oct 30, 2020 3.793 3.889 3.696 3.762 380,952 -0.01(-0.16%)
Oct 29, 2020 3.696 3.805 3.690 3.769 803,781 +0.06(+1.63%)
Oct 28, 2020 4.016 4.016 3.696 3.708 836,826 -0.40(-9.82%)
Oct 27, 2020 4.130 4.185 4.106 4.112 568,695 -0.04(-0.94%)
Oct 26, 2020 4.173 4.179 4.034 4.151 440,632 -0.03(-0.65%)
Oct 23, 2020 4.185 4.221 4.100 4.179 568,691 +0.01(+0.14%)
Oct 22, 2020 4.160 4.263 4.154 4.173 1,227,908 +0.04(+0.87%)
Oct 21, 2020 4.287 4.329 4.136 4.136 619,006 -0.11(-2.56%)
Oct 20, 2020 4.148 4.269 4.118 4.245 354,955 +0.11(+2.77%)
Oct 19, 2020 4.076 4.154 3.974 4.130 565,744 +0.09(+2.24%)
Oct 16, 2020 4.148 4.148 4.010 4.040 421,253 -0.11(-2.62%)
Oct 15, 2020 4.064 4.179 4.028 4.148 309,714 +0.03(+0.73%)
Oct 14, 2020 4.124 4.209 4.064 4.118 465,819 +0.06(+1.49%)
Oct 13, 2020 4.251 4.269 4.058 4.058 625,035 -0.22(-5.08%)
Oct 12, 2020 4.281 4.299 4.179 4.275 441,481 -0.02(-0.56%)
Oct 09, 2020 4.456 4.504 4.293 4.299 706,511 -0.19(-4.17%)
Oct 08, 2020 4.371 4.504 4.341 4.486 756,239 +0.16(+3.62%)
Oct 07, 2020 4.468 4.522 4.287 4.329 636,706 -0.14(-3.23%)
Oct 06, 2020 4.661 4.727 4.420 4.474 1,032,503 -0.16(-3.51%)
Oct 05, 2020 4.474 4.727 4.462 4.637 1,170,354 +0.19(+4.34%)
Oct 02, 2020 4.263 4.450 4.221 4.444 1,042,187 +0.16(+3.66%)
Oct 01, 2020 4.221 4.311 4.136 4.287 889,900 +0.13(+3.19%)
Sep 30, 2020 4.100 4.227 4.100 4.154 533,182 +0.09(+2.23%)
Sep 29, 2020 4.076 4.221 4.058 4.064 570,012 -0.06(-1.46%)
Sep 28, 2020 4.197 4.209 4.076 4.124 453,404 +0.00(+0.00%)
Sep 25, 2020 4.094 4.239 4.040 4.124 520,761 +0.00(+0.00%)
Sep 24, 2020 4.004 4.185 3.925 4.124 821,468 +0.16(+3.95%)
Sep 23, 2020 4.016 4.136 3.961 3.967 547,090 +0.04(+0.92%)
Sep 22, 2020 4.046 4.118 3.919 3.931 491,065 -0.01(-0.31%)
Sep 21, 2020 4.148 4.191 3.913 3.943 621,056 -0.34(-8.02%)
Sep 18, 2020 4.209 4.353 4.173 4.287 715,135 +0.08(+1.94%)
Sep 17, 2020 4.136 4.221 4.130 4.206 336,402 +0.03(+0.79%)
Sep 16, 2020 4.034 4.179 3.998 4.173 342,059 +0.14(+3.44%)
Sep 15, 2020 4.118 4.118 4.034 4.034 245,260 -0.04(-1.04%)
Sep 14, 2020 4.046 4.112 4.010 4.076 377,495 +0.07(+1.81%)
Sep 11, 2020 4.040 4.094 3.937 4.004 598,544 +0.01(+0.30%)
Sep 10, 2020 3.919 4.055 3.919 3.992 477,279 +0.10(+2.64%)
Sep 09, 2020 3.980 3.986 3.877 3.889 493,574 -0.04(-1.07%)
Sep 08, 2020 3.961 4.058 3.919 3.931 630,463 -0.10(-2.40%)
Sep 04, 2020 3.925 4.052 3.889 4.028 621,099 +0.14(+3.57%)
Sep 03, 2020 3.980 4.052 3.823 3.889 669,686 -0.09(-2.35%)
Sep 02, 2020 3.937 4.034 3.744 3.983 1,172,301 -0.13(-3.22%)
Sep 01, 2020 4.251 4.251 4.028 4.115 571,109 -0.17(-3.87%)
Aug 31, 2020 4.311 4.336 4.221 4.281 433,419 -0.04(-0.98%)
Aug 28, 2020 4.082 4.371 4.082 4.323 752,948 +0.25(+6.14%)
Aug 27, 2020 4.070 4.148 4.043 4.073 375,873 -0.05(-1.10%)
Aug 26, 2020 4.221 4.245 4.094 4.118 439,692 -0.11(-2.71%)
Aug 25, 2020 4.305 4.402 4.215 4.233 736,468 +0.02(+0.43%)
Aug 24, 2020 4.136 4.251 4.136 4.215 506,751 +0.13(+3.10%)
Aug 21, 2020 4.185 4.191 4.058 4.088 434,852 -0.11(-2.73%)
Aug 20, 2020 4.233 4.233 3.986 4.203 1,057,484 -0.04(-0.85%)
Aug 19, 2020 4.317 4.396 4.185 4.239 645,530 -0.12(-2.77%)
Aug 18, 2020 4.426 4.450 4.251 4.359 504,079 -0.07(-1.50%)
Aug 17, 2020 4.438 4.492 4.353 4.426 638,702 +0.01(+0.14%)
Aug 14, 2020 4.311 4.492 4.269 4.420 521,756 +0.08(+1.81%)
Aug 13, 2020 4.450 4.583 4.281 4.341 794,286 -0.14(-3.23%)
Aug 12, 2020 4.468 4.486 4.329 4.486 523,903 +0.05(+1.22%)
Aug 11, 2020 4.251 4.492 4.154 4.432 1,194,483 +0.26(+6.21%)
Aug 10, 2020 4.160 4.200 4.130 4.173 718,896 +0.01(+0.14%)
Aug 07, 2020 4.185 4.191 4.082 4.166 517,776 -0.06(-1.43%)
Aug 06, 2020 4.371 4.402 4.064 4.227 1,201,744 -0.10(-2.37%)
Aug 05, 2020 4.281 4.390 4.251 4.329 635,042 +0.12(+2.87%)
Aug 04, 2020 4.166 4.281 4.118 4.209 689,443 +0.07(+1.75%)
Aug 03, 2020 4.227 4.251 4.088 4.136 581,997 -0.07(-1.58%)
Jul 31, 2020 4.221 4.287 4.112 4.203 676,492 -0.05(-1.13%)
Jul 30, 2020 4.281 4.298 4.115 4.251 615,451 -0.10(-2.22%)
Jul 29, 2020 4.088 4.390 4.040 4.347 1,793,528 +0.47(+12.13%)
Jul 28, 2020 3.883 3.925 3.823 3.877 498,654 +0.00(+0.00%)
Jul 27, 2020 3.732 3.895 3.648 3.877 582,301 +0.13(+3.38%)
Jul 24, 2020 3.636 3.769 3.618 3.750 612,641 +0.08(+2.13%)
Jul 23, 2020 3.582 3.684 3.539 3.672 481,328 +0.08(+2.18%)
Jul 22, 2020 3.756 3.756 3.539 3.594 869,355 -0.19(-4.94%)
Jul 21, 2020 3.805 3.862 3.618 3.781 896,843 -0.04(-1.03%)
Jul 20, 2020 3.829 3.835 3.685 3.820 568,877 -0.05(-1.32%)
Jul 17, 2020 3.877 3.932 3.787 3.871 521,259 +0.02(+0.47%)
Jul 16, 2020 3.841 3.931 3.775 3.853 467,846 +0.01(+0.16%)
Jul 15, 2020 3.823 3.889 3.726 3.847 874,332 +0.08(+2.08%)
Jul 14, 2020 3.799 3.799 3.557 3.769 823,090 -0.01(-0.32%)
Jul 13, 2020 3.865 3.931 3.732 3.781 636,286 -0.04(-1.10%)
Jul 10, 2020 3.787 3.871 3.594 3.823 1,157,948 +0.03(+0.79%)
Jul 09, 2020 4.022 4.064 3.781 3.793 707,896 -0.24(-5.98%)
Jul 08, 2020 4.016 4.154 3.986 4.034 585,328 -0.01(-0.30%)
Jul 07, 2020 4.130 4.130 3.901 4.046 1,093,812 -0.20(-4.69%)
Jul 06, 2020 4.173 4.251 4.088 4.245 1,552,530 +0.32(+8.14%)
Jul 02, 2020 4.016 4.076 3.883 3.925 934,054 +0.01(+0.23%)
Jul 01, 2020 3.980 4.070 3.877 3.916 666,024 -0.06(-1.59%)
Jun 30, 2020 3.961 4.028 3.805 3.980 1,134,715 +0.00(+0.00%)
Jun 29, 2020 3.949 4.100 3.907 3.980 676,428 +0.07(+1.85%)
Jun 26, 2020 4.148 4.148 3.847 3.907 807,844 -0.20(-4.85%)
Jun 25, 2020 4.124 4.233 4.010 4.106 562,688 -0.04(-0.87%)
Jun 24, 2020 4.293 4.335 4.100 4.142 873,758 -0.17(-3.92%)
Jun 23, 2020 4.438 4.492 4.269 4.311 1,161,577 +0.00(+0.00%)
Jun 22, 2020 4.378 4.480 4.224 4.311 1,133,897 -0.10(-2.26%)
Jun 19, 2020 4.721 4.745 4.395 4.411 1,651,014 -0.28(-5.98%)
Jun 18, 2020 4.341 4.824 4.293 4.691 3,087,033 +0.41(+9.58%)
Jun 17, 2020 4.245 4.432 4.245 4.281 1,244,944 +0.10(+2.45%)
Jun 16, 2020 4.221 4.444 4.028 4.179 1,442,706 +0.14(+3.43%)
Jun 15, 2020 3.762 4.169 3.738 4.040 857,489 +0.15(+3.88%)
Jun 12, 2020 3.841 4.022 3.775 3.889 1,604,908 +0.16(+4.20%)
Jun 11, 2020 3.865 4.057 3.714 3.732 1,525,059 -0.27(-6.64%)
Jun 10, 2020 4.106 4.191 3.841 3.998 1,536,300 -0.01(-0.30%)
Jun 09, 2020 4.070 4.082 3.847 4.010 995,456 -0.12(-2.92%)
Jun 08, 2020 4.142 4.257 4.040 4.130 1,008,750 +0.07(+1.78%)
Jun 05, 2020 4.088 4.118 3.877 4.058 1,409,042 +0.25(+6.49%)
Jun 04, 2020 3.781 3.832 3.533 3.811 1,390,817 +0.08(+2.10%)
Jun 03, 2020 3.365 3.762 3.322 3.732 2,181,970 +0.49(+15.06%)
Jun 02, 2020 3.244 3.346 3.135 3.244 1,536,333 +0.05(+1.51%)
Jun 01, 2020 3.081 3.250 3.003 3.196 1,379,317 +0.13(+4.13%)
May 29, 2020 3.051 3.250 2.967 3.069 1,144,681 +0.02(+0.59%)
May 28, 2020 3.172 3.220 3.003 3.051 1,464,516 -0.08(-2.50%)
May 27, 2020 3.021 3.154 2.930 3.129 1,623,080 -0.05(-1.52%)
May 26, 2020 3.160 3.352 3.154 3.178 913,701 +0.11(+3.54%)
May 22, 2020 3.135 3.150 2.967 3.069 678,980 -0.07(-2.12%)
May 21, 2020 3.286 3.316 3.087 3.135 816,397 -0.14(-4.24%)
May 20, 2020 3.039 3.395 3.015 3.274 1,192,237 +0.25(+8.17%)
May 19, 2020 3.075 3.115 2.955 3.027 724,592 -0.02(-0.79%)
May 18, 2020 2.756 3.129 2.725 3.051 1,298,710 +0.40(+15.00%)
May 15, 2020 2.623 2.780 2.551 2.653 834,545 +0.04(+1.62%)
May 14, 2020 2.412 2.629 2.382 2.611 1,076,988 +0.25(+10.46%)
May 13, 2020 2.599 2.650 2.327 2.364 1,572,344 -0.23(-8.84%)
May 12, 2020 2.798 2.816 2.593 2.593 1,546,156 -0.17(-6.32%)
May 11, 2020 2.967 2.967 2.695 2.768 1,263,880 -0.22(-7.46%)
May 08, 2020 2.973 3.081 2.924 2.991 743,661 +0.04(+1.22%)
May 07, 2020 2.942 3.045 2.858 2.955 601,955 +0.06(+2.08%)
May 06, 2020 2.961 2.961 2.713 2.894 1,374,728 -0.03(-1.03%)
May 05, 2020 3.135 3.184 2.900 2.924 1,151,255 -0.20(-6.37%)
May 04, 2020 3.250 3.346 3.033 3.123 855,824 -0.14(-4.25%)
May 01, 2020 3.365 3.365 3.226 3.262 666,376 -0.16(-4.59%)
Apr 30, 2020 3.383 3.551 3.322 3.419 601,012 +0.01(+0.35%)
Apr 29, 2020 3.551 3.678 3.401 3.407 1,045,041 -0.05(-1.57%)
Apr 28, 2020 3.503 3.630 3.334 3.461 911,268 +0.04(+1.23%)
Apr 27, 2020 3.262 3.497 3.250 3.419 1,230,301 +0.23(+7.18%)
Apr 24, 2020 3.316 3.383 3.178 3.190 880,983 -0.11(-3.47%)
Apr 23, 2020 3.166 3.365 3.147 3.304 649,854 +0.19(+6.00%)
Apr 22, 2020 3.184 3.184 2.985 3.117 820,387 +0.03(+0.98%)
Apr 21, 2020 3.280 3.280 3.003 3.087 1,368,109 -0.16(-5.01%)
Apr 20, 2020 3.618 3.636 3.178 3.250 1,413,274 -0.45(-12.07%)
Apr 17, 2020 3.714 3.745 3.630 3.696 351,928 +0.10(+2.85%)
Apr 16, 2020 3.648 3.708 3.530 3.594 307,742 -0.04(-1.00%)
Apr 15, 2020 3.624 3.708 3.497 3.630 556,941 -0.05(-1.31%)
Apr 14, 2020 3.672 3.829 3.570 3.678 906,593 +0.17(+4.99%)
Apr 13, 2020 3.431 3.636 3.431 3.503 424,069 +0.08(+2.29%)
Apr 09, 2020 3.449 3.506 3.256 3.425 681,302 +0.12(+3.65%)
Apr 08, 2020 3.166 3.383 3.129 3.304 726,527 +0.11(+3.40%)
Apr 07, 2020 3.389 3.461 3.160 3.196 534,255 -0.09(-2.75%)
Apr 06, 2020 3.147 3.286 3.003 3.286 1,176,565 +0.28(+9.44%)
Apr 03, 2020 3.196 3.268 2.942 3.003 906,523 -0.17(-5.50%)
Apr 02, 2020 3.431 3.521 3.129 3.178 777,029 -0.27(-7.87%)
Apr 01, 2020 3.377 3.467 3.214 3.449 1,187,164 +0.05(+1.42%)
Mar 31, 2020 3.467 3.690 3.316 3.401 882,930 +0.11(+3.30%)
Mar 30, 2020 3.328 3.515 3.220 3.292 634,120 -0.04(-1.09%)
Mar 27, 2020 3.298 3.425 3.099 3.328 560,565 -0.07(-2.13%)
Mar 26, 2020 3.111 3.530 3.111 3.401 1,375,657 +0.30(+9.51%)
Mar 25, 2020 3.160 3.274 2.906 3.105 1,230,581 -0.04(-1.34%)
Mar 24, 2020 3.141 3.286 2.870 3.147 1,209,000 +0.10(+3.37%)
Mar 23, 2020 3.425 3.533 3.009 3.045 916,496 -0.34(-9.98%)
Mar 20, 2020 3.588 3.799 3.322 3.383 1,203,391 -0.14(-4.10%)
Mar 19, 2020 3.479 3.769 3.375 3.527 725,061 +0.05(+1.39%)
Mar 18, 2020 3.606 3.690 3.241 3.479 2,484,861 -0.31(-8.27%)
Mar 17, 2020 3.986 4.085 3.624 3.793 1,598,883 -0.13(-3.38%)
Mar 16, 2020 3.744 4.052 3.232 3.925 1,324,665 -0.25(-5.92%)
Mar 13, 2020 4.390 4.655 3.913 4.173 1,182,494 -0.04(-1.00%)
Mar 12, 2020 4.191 4.414 3.974 4.215 1,411,659 -0.23(-5.16%)
Mar 11, 2020 4.540 4.775 4.381 4.444 688,085 -0.25(-5.39%)
Mar 10, 2020 4.402 4.757 4.378 4.697 667,598 +0.47(+11.13%)
Mar 09, 2020 4.353 4.655 4.124 4.227 2,030,636 -0.68(-13.78%)
Mar 06, 2020 4.703 5.017 4.655 4.902 1,334,079 +0.05(+1.12%)
Mar 05, 2020 4.974 5.059 4.788 4.848 853,356 -0.24(-4.63%)
Mar 04, 2020 5.149 5.188 4.993 5.083 925,568 -0.05(-0.94%)
Mar 03, 2020 5.035 5.228 4.993 5.131 1,008,727 +0.11(+2.28%)
Mar 02, 2020 5.264 5.288 4.884 5.017 871,347 -0.21(-4.04%)
Feb 28, 2020 4.824 5.240 4.751 5.228 1,344,859 +0.35(+7.17%)
Feb 27, 2020 4.662 5.082 4.554 4.878 1,123,008 +0.08(+1.62%)
Feb 26, 2020 4.926 4.926 4.698 4.800 1,128,240 -0.11(-2.32%)
Feb 25, 2020 4.962 5.058 4.869 4.914 990,453 -0.02(-0.49%)
Feb 24, 2020 5.106 5.178 4.854 4.938 1,323,931 -0.47(-8.75%)
Feb 21, 2020 5.429 5.534 5.339 5.411 1,176,786 -0.07(-1.31%)
Feb 20, 2020 5.549 5.915 5.202 5.483 1,711,849 +0.35(+6.89%)
Feb 19, 2020 5.034 5.166 5.022 5.130 930,207 +0.14(+2.82%)
Feb 18, 2020 5.100 5.118 4.971 4.989 831,398 -0.11(-2.17%)
Feb 14, 2020 5.034 5.160 5.013 5.100 396,823 +0.08(+1.67%)
Feb 13, 2020 5.124 5.130 4.932 5.016 957,560 -0.16(-3.13%)
Feb 12, 2020 5.232 5.393 5.112 5.178 981,835 -0.02(-0.46%)
Feb 11, 2020 4.884 5.279 4.884 5.202 938,482 +0.34(+7.03%)
Feb 10, 2020 4.818 4.905 4.710 4.860 665,964 +0.05(+1.00%)
Feb 07, 2020 4.854 4.854 4.686 4.812 770,451 -0.08(-1.71%)
Feb 06, 2020 5.142 5.166 4.848 4.896 1,002,254 -0.22(-4.22%)
Feb 05, 2020 5.154 5.172 5.046 5.112 1,247,747 +0.14(+2.90%)
Feb 04, 2020 4.914 5.070 4.800 4.968 1,350,427 +0.11(+2.22%)
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.