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

Star Bulk Carriers (NQ: SBLK )

23.54 -0.14 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 26, 2021 8.425 8.739 8.269 8.486 1,416,179 -0.19(-2.15%)
Feb 25, 2021 8.636 9.022 8.593 8.673 2,696,500 +0.12(+1.41%)
Feb 24, 2021 7.931 8.588 7.925 8.552 2,119,690 +0.51(+6.37%)
Feb 23, 2021 8.317 8.359 7.630 8.040 1,537,246 -0.39(-4.65%)
Feb 22, 2021 8.221 8.757 8.082 8.431 2,898,831 +0.31(+3.78%)
Feb 19, 2021 8.070 8.401 7.907 8.124 1,602,680 +0.17(+2.12%)
Feb 18, 2021 8.227 8.480 7.775 7.955 2,093,876 -0.62(-7.24%)
Feb 17, 2021 8.486 8.576 8.022 8.576 2,670,214 -0.04(-0.49%)
Feb 16, 2021 8.721 9.034 8.456 8.618 2,648,614 +0.11(+1.27%)
Feb 12, 2021 7.353 8.787 7.353 8.510 5,880,588 +1.04(+13.96%)
Feb 11, 2021 7.112 7.648 7.045 7.467 2,265,384 +0.35(+4.87%)
Feb 10, 2021 7.232 7.329 7.039 7.121 1,398,233 -0.01(-0.13%)
Feb 09, 2021 6.961 7.172 6.798 7.130 1,781,096 +0.10(+1.46%)
Feb 08, 2021 6.955 7.292 6.907 7.027 1,838,967 -0.04(-0.60%)
Feb 05, 2021 6.738 7.081 6.690 7.069 1,829,335 +0.42(+6.35%)
Feb 04, 2021 6.774 6.846 6.551 6.648 1,230,244 -0.07(-1.08%)
Feb 03, 2021 6.286 6.762 6.286 6.720 1,876,870 +0.36(+5.69%)
Feb 02, 2021 6.196 6.400 5.997 6.358 2,484,168 -0.02(-0.28%)
Feb 01, 2021 6.099 6.412 5.756 6.376 4,211,527 -0.02(-0.28%)
Jan 29, 2021 6.274 6.684 6.262 6.394 2,084,530 +0.25(+4.02%)
Jan 28, 2021 6.189 6.274 6.051 6.147 1,442,067 -0.08(-1.26%)
Jan 27, 2021 6.208 6.449 6.171 6.226 1,870,885 -0.16(-2.46%)
Jan 26, 2021 6.382 6.551 6.244 6.382 2,077,840 -0.16(-2.40%)
Jan 25, 2021 6.629 6.864 6.437 6.539 1,746,356 -0.33(-4.82%)
Jan 22, 2021 6.569 6.901 6.394 6.871 1,681,495 +0.14(+2.06%)
Jan 21, 2021 6.871 6.907 6.364 6.732 2,141,577 -0.19(-2.74%)
Jan 20, 2021 7.112 7.148 6.723 6.922 1,229,688 -0.17(-2.34%)
Jan 19, 2021 7.124 7.238 6.925 7.087 1,539,200 +0.16(+2.35%)
Jan 15, 2021 7.353 7.365 6.816 6.925 1,806,603 -0.33(-4.49%)
Jan 14, 2021 6.726 7.347 6.690 7.250 2,767,746 +0.57(+8.48%)
Jan 13, 2021 6.846 6.858 6.485 6.684 1,841,438 -0.23(-3.31%)
Jan 12, 2021 6.611 6.925 6.581 6.913 1,682,826 +0.27(+3.99%)
Jan 11, 2021 6.629 6.720 6.437 6.648 1,786,445 -0.03(-0.45%)
Jan 08, 2021 6.117 6.732 6.105 6.678 3,056,525 +0.77(+12.95%)
Jan 07, 2021 5.725 6.111 5.689 5.912 2,159,980 +0.31(+5.48%)
Jan 06, 2021 5.593 5.750 5.430 5.605 1,722,819 -0.04(-0.75%)
Jan 05, 2021 5.352 5.677 5.352 5.647 1,598,014 +0.31(+5.82%)
Jan 04, 2021 5.424 5.524 5.219 5.337 1,087,400 +0.02(+0.28%)
Dec 31, 2020 5.322 5.322 5.322 659,445 +0.14(+2.79%)
Dec 30, 2020 5.087 5.207 5.081 5.177 659,445 +0.10(+1.90%)
Dec 29, 2020 5.201 5.201 4.966 5.081 685,573 -0.01(-0.12%)
Dec 28, 2020 5.279 5.310 5.032 5.087 1,126,572 -0.18(-3.43%)
Dec 24, 2020 5.406 5.424 5.207 5.267 669,346 +0.01(+0.11%)
Dec 23, 2020 5.617 5.617 5.195 5.261 2,004,331 -0.14(-2.57%)
Dec 22, 2020 5.310 5.611 5.310 5.400 2,730,772 +0.25(+4.80%)
Dec 21, 2020 5.026 5.255 4.918 5.153 2,676,428 +0.14(+2.89%)
Dec 18, 2020 4.972 5.159 4.893 5.008 1,375,527 +0.16(+3.36%)
Dec 17, 2020 4.719 4.954 4.671 4.846 1,020,528 +0.17(+3.74%)
Dec 16, 2020 4.701 4.749 4.592 4.671 515,117 +0.02(+0.52%)
Dec 15, 2020 4.671 4.719 4.550 4.647 932,393 +0.04(+0.78%)
Dec 14, 2020 4.821 4.852 4.580 4.610 1,263,054 -0.17(-3.53%)
Dec 11, 2020 4.888 4.924 4.755 4.779 669,843 -0.17(-3.53%)
Dec 10, 2020 4.821 4.978 4.767 4.954 1,086,011 +0.16(+3.40%)
Dec 09, 2020 4.888 4.972 4.677 4.791 2,010,381 -0.12(-2.45%)
Dec 08, 2020 4.948 5.183 4.882 4.912 1,509,060 -0.05(-0.97%)
Dec 07, 2020 5.261 5.304 4.912 4.960 1,778,487 -0.27(-5.18%)
Dec 04, 2020 5.062 5.310 5.044 5.231 1,683,154 +0.26(+5.21%)
Dec 03, 2020 4.888 5.069 4.888 4.972 1,306,417 +0.08(+1.73%)
Dec 02, 2020 4.906 4.972 4.743 4.888 2,379,571 +0.10(+2.01%)
Dec 01, 2020 5.382 5.382 4.761 4.791 3,712,685 -0.16(-3.17%)
Nov 30, 2020 5.093 5.364 4.858 4.948 4,713,144 +0.31(+6.62%)
Nov 27, 2020 4.460 4.701 4.406 4.641 872,605 +0.18(+4.05%)
Nov 25, 2020 4.490 4.502 4.369 4.460 486,495 +0.00(+0.00%)
Nov 24, 2020 4.617 4.641 4.424 4.460 1,045,243 -0.14(-3.14%)
Nov 23, 2020 4.255 4.665 4.225 4.604 2,213,851 +0.39(+9.30%)
Nov 20, 2020 4.273 4.285 4.189 4.213 448,166 -0.06(-1.41%)
Nov 19, 2020 4.243 4.291 4.158 4.273 714,020 +0.00(+0.00%)
Nov 18, 2020 4.140 4.303 4.140 4.273 1,718,351 +0.11(+2.75%)
Nov 17, 2020 4.285 4.351 4.098 4.158 1,052,612 -0.21(-4.83%)
Nov 16, 2020 4.357 4.375 4.243 4.369 1,366,876 +0.14(+3.42%)
Nov 13, 2020 4.273 4.372 4.201 4.225 674,489 -0.05(-1.13%)
Nov 12, 2020 4.273 4.315 4.231 4.273 710,752 +0.05(+1.29%)
Nov 11, 2020 4.255 4.339 4.171 4.219 878,934 -0.02(-0.43%)
Nov 10, 2020 4.219 4.255 4.116 4.237 525,323 +0.04(+0.86%)
Nov 09, 2020 4.213 4.273 4.116 4.201 905,108 +0.22(+5.45%)
Nov 06, 2020 3.917 4.020 3.899 3.984 563,817 +0.16(+4.09%)
Nov 05, 2020 3.827 3.935 3.797 3.827 959,073 +0.09(+2.42%)
Nov 04, 2020 3.743 3.827 3.688 3.737 572,816 +0.00(+0.00%)
Nov 03, 2020 3.797 3.797 3.725 3.737 587,607 +0.02(+0.65%)
Nov 02, 2020 3.809 3.863 3.700 3.712 434,786 -0.05(-1.28%)
Oct 30, 2020 3.791 3.887 3.694 3.761 381,132 -0.01(-0.16%)
Oct 29, 2020 3.694 3.803 3.688 3.767 804,161 +0.06(+1.63%)
Oct 28, 2020 4.014 4.014 3.694 3.706 837,221 -0.40(-9.82%)
Oct 27, 2020 4.128 4.183 4.104 4.110 568,964 -0.04(-0.94%)
Oct 26, 2020 4.171 4.177 4.032 4.149 440,840 -0.03(-0.65%)
Oct 23, 2020 4.183 4.219 4.098 4.177 568,960 +0.01(+0.14%)
Oct 22, 2020 4.158 4.261 4.152 4.171 1,228,489 +0.04(+0.87%)
Oct 21, 2020 4.285 4.327 4.134 4.134 619,299 -0.11(-2.56%)
Oct 20, 2020 4.146 4.267 4.116 4.243 355,123 +0.11(+2.77%)
Oct 19, 2020 4.074 4.152 3.972 4.128 566,012 +0.09(+2.24%)
Oct 16, 2020 4.146 4.146 4.008 4.038 421,452 -0.11(-2.62%)
Oct 15, 2020 4.062 4.177 4.026 4.146 309,860 +0.03(+0.73%)
Oct 14, 2020 4.122 4.207 4.062 4.116 466,040 +0.06(+1.49%)
Oct 13, 2020 4.249 4.267 4.056 4.056 625,330 -0.22(-5.08%)
Oct 12, 2020 4.279 4.297 4.177 4.273 441,690 -0.02(-0.56%)
Oct 09, 2020 4.454 4.502 4.291 4.297 706,845 -0.19(-4.17%)
Oct 08, 2020 4.369 4.502 4.339 4.484 756,596 +0.16(+3.62%)
Oct 07, 2020 4.466 4.520 4.285 4.327 637,007 -0.14(-3.23%)
Oct 06, 2020 4.659 4.725 4.418 4.472 1,032,991 -0.16(-3.51%)
Oct 05, 2020 4.472 4.725 4.460 4.635 1,170,907 +0.19(+4.34%)
Oct 02, 2020 4.261 4.448 4.219 4.442 1,042,679 +0.16(+3.66%)
Oct 01, 2020 4.219 4.309 4.134 4.285 890,321 +0.13(+3.19%)
Sep 30, 2020 4.098 4.225 4.098 4.152 533,434 +0.09(+2.23%)
Sep 29, 2020 4.074 4.219 4.056 4.062 570,281 -0.06(-1.46%)
Sep 28, 2020 4.195 4.207 4.074 4.122 453,618 +0.00(+0.00%)
Sep 25, 2020 4.092 4.237 4.038 4.122 521,008 +0.00(+0.00%)
Sep 24, 2020 4.002 4.183 3.923 4.122 821,857 +0.16(+3.95%)
Sep 23, 2020 4.014 4.134 3.960 3.966 547,348 +0.04(+0.92%)
Sep 22, 2020 4.044 4.116 3.917 3.929 491,297 -0.01(-0.31%)
Sep 21, 2020 4.146 4.189 3.911 3.942 621,350 -0.34(-8.02%)
Sep 18, 2020 4.207 4.351 4.171 4.285 715,473 +0.08(+1.94%)
Sep 17, 2020 4.134 4.219 4.128 4.204 336,561 +0.03(+0.79%)
Sep 16, 2020 4.032 4.177 3.996 4.171 342,221 +0.14(+3.44%)
Sep 15, 2020 4.116 4.116 4.032 4.032 245,376 -0.04(-1.04%)
Sep 14, 2020 4.044 4.110 4.008 4.074 377,674 +0.07(+1.81%)
Sep 11, 2020 4.038 4.092 3.935 4.002 598,827 +0.01(+0.30%)
Sep 10, 2020 3.917 4.053 3.917 3.990 477,505 +0.10(+2.64%)
Sep 09, 2020 3.978 3.984 3.875 3.887 493,807 -0.04(-1.07%)
Sep 08, 2020 3.960 4.056 3.917 3.929 630,761 -0.10(-2.40%)
Sep 04, 2020 3.923 4.050 3.887 4.026 621,393 +0.14(+3.57%)
Sep 03, 2020 3.978 4.050 3.821 3.887 670,003 -0.09(-2.35%)
Sep 02, 2020 3.935 4.032 3.743 3.981 1,172,855 -0.13(-3.22%)
Sep 01, 2020 4.249 4.249 4.026 4.113 571,379 -0.17(-3.87%)
Aug 31, 2020 4.309 4.334 4.219 4.279 433,624 -0.04(-0.98%)
Aug 28, 2020 4.080 4.369 4.080 4.321 753,304 +0.25(+6.14%)
Aug 27, 2020 4.068 4.146 4.041 4.071 376,051 -0.05(-1.10%)
Aug 26, 2020 4.219 4.243 4.092 4.116 439,900 -0.11(-2.71%)
Aug 25, 2020 4.303 4.400 4.213 4.231 736,816 +0.02(+0.43%)
Aug 24, 2020 4.134 4.249 4.134 4.213 506,990 +0.13(+3.10%)
Aug 21, 2020 4.183 4.189 4.056 4.086 435,058 -0.11(-2.73%)
Aug 20, 2020 4.231 4.231 3.984 4.201 1,057,985 -0.04(-0.85%)
Aug 19, 2020 4.315 4.394 4.183 4.237 645,836 -0.12(-2.77%)
Aug 18, 2020 4.424 4.448 4.249 4.357 504,317 -0.07(-1.50%)
Aug 17, 2020 4.436 4.490 4.351 4.424 639,004 +0.01(+0.14%)
Aug 14, 2020 4.309 4.490 4.267 4.418 522,003 +0.08(+1.81%)
Aug 13, 2020 4.448 4.580 4.279 4.339 794,661 -0.14(-3.23%)
Aug 12, 2020 4.466 4.484 4.327 4.484 524,150 +0.05(+1.22%)
Aug 11, 2020 4.249 4.490 4.152 4.430 1,195,048 +0.26(+6.21%)
Aug 10, 2020 4.158 4.198 4.128 4.171 719,236 +0.01(+0.14%)
Aug 07, 2020 4.183 4.189 4.080 4.165 518,021 -0.06(-1.43%)
Aug 06, 2020 4.369 4.400 4.062 4.225 1,202,312 -0.10(-2.37%)
Aug 05, 2020 4.279 4.387 4.249 4.327 635,342 +0.12(+2.87%)
Aug 04, 2020 4.165 4.279 4.116 4.207 689,769 +0.07(+1.75%)
Aug 03, 2020 4.225 4.249 4.086 4.134 582,273 -0.07(-1.58%)
Jul 31, 2020 4.219 4.285 4.110 4.201 676,812 -0.05(-1.13%)
Jul 30, 2020 4.279 4.296 4.113 4.249 615,742 -0.10(-2.22%)
Jul 29, 2020 4.086 4.387 4.038 4.345 1,794,376 +0.47(+12.13%)
Jul 28, 2020 3.881 3.923 3.821 3.875 498,890 +0.00(+0.00%)
Jul 27, 2020 3.731 3.893 3.646 3.875 582,576 +0.13(+3.38%)
Jul 24, 2020 3.634 3.767 3.616 3.749 612,931 +0.08(+2.13%)
Jul 23, 2020 3.580 3.682 3.538 3.670 481,555 +0.08(+2.18%)
Jul 22, 2020 3.755 3.755 3.538 3.592 869,766 -0.19(-4.94%)
Jul 21, 2020 3.803 3.860 3.616 3.779 897,267 -0.04(-1.03%)
Jul 20, 2020 3.827 3.833 3.683 3.818 569,146 -0.05(-1.32%)
Jul 17, 2020 3.875 3.930 3.785 3.869 521,505 +0.02(+0.47%)
Jul 16, 2020 3.839 3.929 3.773 3.851 468,067 +0.01(+0.16%)
Jul 15, 2020 3.821 3.887 3.725 3.845 874,746 +0.08(+2.08%)
Jul 14, 2020 3.797 3.797 3.556 3.767 823,479 -0.01(-0.32%)
Jul 13, 2020 3.863 3.929 3.731 3.779 636,587 -0.04(-1.10%)
Jul 10, 2020 3.785 3.869 3.592 3.821 1,158,496 +0.03(+0.80%)
Jul 09, 2020 4.020 4.062 3.779 3.791 708,230 -0.24(-5.98%)
Jul 08, 2020 4.014 4.152 3.984 4.032 585,604 -0.01(-0.30%)
Jul 07, 2020 4.128 4.128 3.899 4.044 1,094,329 -0.20(-4.69%)
Jul 06, 2020 4.171 4.249 4.086 4.243 1,553,264 +0.32(+8.14%)
Jul 02, 2020 4.014 4.074 3.881 3.923 934,496 +0.01(+0.23%)
Jul 01, 2020 3.978 4.068 3.875 3.914 666,339 -0.06(-1.59%)
Jun 30, 2020 3.960 4.026 3.803 3.978 1,135,251 +0.00(+0.00%)
Jun 29, 2020 3.948 4.098 3.905 3.978 676,748 +0.07(+1.85%)
Jun 26, 2020 4.146 4.146 3.845 3.905 808,226 -0.20(-4.85%)
Jun 25, 2020 4.122 4.231 4.008 4.104 562,954 -0.04(-0.87%)
Jun 24, 2020 4.291 4.333 4.098 4.140 874,171 -0.17(-3.92%)
Jun 23, 2020 4.436 4.490 4.267 4.309 1,162,126 +0.00(+0.00%)
Jun 22, 2020 4.375 4.478 4.222 4.309 1,134,433 -0.10(-2.26%)
Jun 19, 2020 4.719 4.743 4.393 4.409 1,651,794 -0.28(-5.98%)
Jun 18, 2020 4.339 4.821 4.291 4.689 3,088,493 +0.41(+9.58%)
Jun 17, 2020 4.243 4.430 4.243 4.279 1,245,532 +0.10(+2.45%)
Jun 16, 2020 4.219 4.442 4.026 4.177 1,443,388 +0.14(+3.43%)
Jun 15, 2020 3.761 4.168 3.737 4.038 857,894 +0.15(+3.88%)
Jun 12, 2020 3.839 4.020 3.773 3.887 1,605,667 +0.16(+4.20%)
Jun 11, 2020 3.863 4.055 3.712 3.731 1,525,780 -0.27(-6.64%)
Jun 10, 2020 4.104 4.189 3.839 3.996 1,537,027 -0.01(-0.30%)
Jun 09, 2020 4.068 4.080 3.845 4.008 995,926 -0.12(-2.92%)
Jun 08, 2020 4.140 4.255 4.038 4.128 1,009,227 +0.07(+1.78%)
Jun 05, 2020 4.086 4.116 3.875 4.056 1,409,708 +0.25(+6.49%)
Jun 04, 2020 3.779 3.830 3.532 3.809 1,391,474 +0.08(+2.10%)
Jun 03, 2020 3.363 3.761 3.321 3.731 2,183,002 +0.49(+15.06%)
Jun 02, 2020 3.242 3.345 3.134 3.242 1,537,060 +0.05(+1.51%)
Jun 01, 2020 3.080 3.248 3.001 3.194 1,379,969 +0.13(+4.13%)
May 29, 2020 3.050 3.248 2.965 3.068 1,145,222 +0.02(+0.59%)
May 28, 2020 3.170 3.218 3.001 3.050 1,465,209 -0.08(-2.50%)
May 27, 2020 3.019 3.152 2.929 3.128 1,623,847 -0.05(-1.52%)
May 26, 2020 3.158 3.351 3.152 3.176 914,133 +0.11(+3.54%)
May 22, 2020 3.134 3.149 2.965 3.068 679,301 -0.07(-2.12%)
May 21, 2020 3.285 3.315 3.086 3.134 816,783 -0.14(-4.24%)
May 20, 2020 3.038 3.393 3.013 3.273 1,192,801 +0.25(+8.17%)
May 19, 2020 3.074 3.113 2.953 3.025 724,934 -0.02(-0.79%)
May 18, 2020 2.754 3.128 2.724 3.050 1,299,324 +0.40(+15.00%)
May 15, 2020 2.622 2.778 2.549 2.652 834,940 +0.04(+1.62%)
May 14, 2020 2.411 2.628 2.381 2.610 1,077,497 +0.25(+10.46%)
May 13, 2020 2.598 2.648 2.326 2.362 1,573,087 -0.23(-8.84%)
May 12, 2020 2.796 2.815 2.592 2.592 1,546,888 -0.17(-6.32%)
May 11, 2020 2.965 2.965 2.694 2.766 1,264,478 -0.22(-7.46%)
May 08, 2020 2.971 3.080 2.923 2.989 744,012 +0.04(+1.22%)
May 07, 2020 2.941 3.044 2.857 2.953 602,240 +0.06(+2.08%)
May 06, 2020 2.959 2.959 2.712 2.893 1,375,378 -0.03(-1.03%)
May 05, 2020 3.134 3.182 2.899 2.923 1,151,799 -0.20(-6.37%)
May 04, 2020 3.248 3.345 3.031 3.122 856,228 -0.14(-4.25%)
May 01, 2020 3.363 3.363 3.224 3.260 666,691 -0.16(-4.59%)
Apr 30, 2020 3.381 3.550 3.321 3.417 601,296 +0.01(+0.35%)
Apr 29, 2020 3.550 3.676 3.399 3.405 1,045,535 -0.05(-1.57%)
Apr 28, 2020 3.502 3.628 3.333 3.459 911,699 +0.04(+1.23%)
Apr 27, 2020 3.260 3.496 3.248 3.417 1,230,883 +0.23(+7.18%)
Apr 24, 2020 3.315 3.381 3.176 3.188 881,399 -0.11(-3.47%)
Apr 23, 2020 3.164 3.363 3.146 3.303 650,161 +0.19(+6.00%)
Apr 22, 2020 3.182 3.182 2.983 3.116 820,775 +0.03(+0.98%)
Apr 21, 2020 3.279 3.279 3.001 3.086 1,368,756 -0.16(-5.01%)
Apr 20, 2020 3.616 3.634 3.176 3.248 1,413,943 -0.45(-12.07%)
Apr 17, 2020 3.712 3.744 3.628 3.694 352,095 +0.10(+2.85%)
Apr 16, 2020 3.646 3.706 3.529 3.592 307,887 -0.04(-1.00%)
Apr 15, 2020 3.622 3.706 3.496 3.628 557,204 -0.05(-1.31%)
Apr 14, 2020 3.670 3.827 3.568 3.676 907,022 +0.17(+4.99%)
Apr 13, 2020 3.429 3.634 3.429 3.502 424,269 +0.08(+2.29%)
Apr 09, 2020 3.447 3.505 3.255 3.423 681,624 +0.12(+3.65%)
Apr 08, 2020 3.164 3.381 3.128 3.303 726,871 +0.11(+3.40%)
Apr 07, 2020 3.387 3.459 3.158 3.194 534,507 -0.09(-2.75%)
Apr 06, 2020 3.146 3.285 3.001 3.285 1,177,121 +0.28(+9.44%)
Apr 03, 2020 3.194 3.267 2.941 3.001 906,952 -0.17(-5.50%)
Apr 02, 2020 3.429 3.520 3.128 3.176 777,397 -0.27(-7.87%)
Apr 01, 2020 3.375 3.465 3.212 3.447 1,187,725 +0.05(+1.42%)
Mar 31, 2020 3.465 3.688 3.315 3.399 883,347 +0.11(+3.30%)
Mar 30, 2020 3.327 3.514 3.218 3.291 634,420 -0.04(-1.09%)
Mar 27, 2020 3.297 3.423 3.098 3.327 560,830 -0.07(-2.13%)
Mar 26, 2020 3.110 3.529 3.110 3.399 1,376,307 +0.30(+9.51%)
Mar 25, 2020 3.158 3.273 2.905 3.104 1,231,163 -0.04(-1.34%)
Mar 24, 2020 3.140 3.285 2.869 3.146 1,209,571 +0.10(+3.37%)
Mar 23, 2020 3.423 3.532 3.007 3.044 916,929 -0.34(-9.98%)
Mar 20, 2020 3.586 3.797 3.321 3.381 1,203,960 -0.14(-4.10%)
Mar 19, 2020 3.477 3.767 3.374 3.526 725,404 +0.05(+1.39%)
Mar 18, 2020 3.604 3.688 3.239 3.477 2,486,036 -0.31(-8.27%)
Mar 17, 2020 3.984 4.083 3.622 3.791 1,599,639 -0.13(-3.38%)
Mar 16, 2020 3.743 4.050 3.230 3.923 1,325,292 -0.25(-5.92%)
Mar 13, 2020 4.387 4.653 3.911 4.171 1,183,053 -0.04(-1.00%)
Mar 12, 2020 4.189 4.412 3.972 4.213 1,412,326 -0.23(-5.16%)
Mar 11, 2020 4.538 4.773 4.378 4.442 688,411 -0.25(-5.39%)
Mar 10, 2020 4.400 4.755 4.375 4.695 667,914 +0.47(+11.13%)
Mar 09, 2020 4.351 4.653 4.122 4.225 2,031,596 -0.67(-13.78%)
Mar 06, 2020 4.701 5.014 4.653 4.900 1,334,710 +0.05(+1.12%)
Mar 05, 2020 4.972 5.056 4.785 4.846 853,759 -0.24(-4.63%)
Mar 04, 2020 5.147 5.186 4.990 5.081 926,005 -0.05(-0.94%)
Mar 03, 2020 5.032 5.225 4.990 5.129 1,009,204 +0.11(+2.28%)
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.