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 (%)
Jun 29, 2018 7.750 7.768 7.518 7.667 1,197,157 -0.08(-1.08%)
Jun 28, 2018 7.619 7.864 7.611 7.750 1,409,449 +0.13(+1.64%)
Jun 27, 2018 7.631 7.804 7.542 7.625 6,179,959 -0.76(-9.10%)
Jun 26, 2018 8.293 8.406 8.205 8.388 431,740 +0.10(+1.22%)
Jun 25, 2018 8.418 8.418 8.132 8.287 471,307 -0.11(-1.35%)
Jun 22, 2018 8.311 8.484 8.263 8.400 369,296 +0.12(+1.44%)
Jun 21, 2018 8.442 8.448 8.257 8.281 374,702 -0.14(-1.70%)
Jun 20, 2018 8.639 8.698 8.347 8.424 789,411 -0.13(-1.53%)
Jun 19, 2018 8.442 8.555 8.287 8.555 1,146,008 -0.02(-0.21%)
Jun 18, 2018 8.358 8.645 8.293 8.573 885,671 +0.21(+2.49%)
Jun 15, 2018 8.376 8.376 8.364 948,694 -0.01(-0.14%)
Jun 14, 2018 8.233 8.704 8.233 8.376 1,604,298 +0.14(+1.74%)
Jun 13, 2018 7.989 8.281 7.971 8.233 914,694 +0.31(+3.91%)
Jun 12, 2018 7.887 8.007 7.571 7.923 1,114,107 +0.02(+0.23%)
Jun 11, 2018 7.911 7.977 7.768 7.905 591,021 +0.08(+1.07%)
Jun 08, 2018 7.941 7.941 7.792 7.822 461,241 -0.11(-1.43%)
Jun 07, 2018 8.108 8.138 7.876 7.935 395,689 -0.17(-2.13%)
Jun 06, 2018 8.174 8.293 8.042 8.108 778,396 -0.02(-0.22%)
Jun 05, 2018 8.078 8.174 8.001 8.126 377,285 +0.04(+0.52%)
Jun 04, 2018 7.834 8.150 7.786 8.084 604,237 +0.28(+3.59%)
Jun 01, 2018 7.852 8.066 7.750 7.804 498,313 -0.06(-0.76%)
May 31, 2018 7.750 7.899 7.750 7.864 390,744 +0.22(+2.89%)
May 30, 2018 7.482 7.685 7.399 7.643 527,933 +0.22(+2.97%)
May 29, 2018 7.321 7.536 7.285 7.422 502,123 -0.05(-0.64%)
May 25, 2018 7.470 7.470 7.470 0 -0.23(-3.02%)
May 24, 2018 7.899 7.899 7.631 7.703 504,529 -0.21(-2.64%)
May 23, 2018 8.007 8.007 7.807 7.911 321,671 -0.10(-1.19%)
May 22, 2018 8.048 8.156 7.876 8.007 452,846 -0.10(-1.18%)
May 21, 2018 7.971 8.281 7.971 8.102 588,379 +0.21(+2.64%)
May 18, 2018 7.870 7.971 7.756 7.893 270,388 +0.02(+0.23%)
May 17, 2018 7.893 8.031 7.715 7.876 556,126 -0.07(-0.90%)
May 16, 2018 8.197 8.197 7.703 7.947 1,159,533 -0.15(-1.84%)
May 15, 2018 7.935 8.496 7.881 8.096 1,444,070 +0.15(+1.88%)
May 14, 2018 7.995 8.054 7.858 7.947 509,269 -0.04(-0.52%)
May 11, 2018 7.852 8.007 7.840 7.989 204,143 +0.10(+1.28%)
May 10, 2018 7.929 8.031 7.846 7.887 293,792 -0.05(-0.68%)
May 09, 2018 7.744 7.977 7.703 7.941 496,717 +0.21(+2.70%)
May 08, 2018 7.715 7.864 7.637 7.732 317,199 +0.05(+0.70%)
May 07, 2018 7.518 7.724 7.476 7.679 460,403 +0.14(+1.90%)
May 04, 2018 7.452 7.619 7.381 7.536 237,446 +0.09(+1.20%)
May 03, 2018 7.434 7.542 7.369 7.446 221,154 +0.02(+0.24%)
May 02, 2018 7.273 7.542 7.273 7.428 357,851 +0.18(+2.47%)
May 01, 2018 7.214 7.285 7.130 7.250 237,524 +0.04(+0.50%)
Apr 30, 2018 7.172 7.279 6.951 7.214 214,175 +0.04(+0.58%)
Apr 27, 2018 7.238 7.309 7.053 7.172 316,701 -0.08(-1.15%)
Apr 26, 2018 7.297 7.399 7.208 7.255 347,809 -0.04(-0.49%)
Apr 25, 2018 7.321 7.440 7.267 7.291 334,441 -0.04(-0.49%)
Apr 24, 2018 7.601 7.714 7.244 7.327 564,806 -0.26(-3.38%)
Apr 23, 2018 7.440 7.691 7.375 7.583 944,162 +0.39(+5.39%)
Apr 20, 2018 6.969 7.244 6.874 7.196 619,011 +0.23(+3.25%)
Apr 19, 2018 7.065 7.363 6.880 6.969 771,916 -0.06(-0.85%)
Apr 18, 2018 6.856 7.255 6.856 7.029 590,260 +0.24(+3.60%)
Apr 17, 2018 6.826 6.844 6.713 6.785 619,434 -0.01(-0.09%)
Apr 16, 2018 6.755 6.904 6.591 6.790 387,658 +0.07(+0.98%)
Apr 13, 2018 6.659 6.785 6.576 6.725 450,528 +0.07(+0.98%)
Apr 12, 2018 6.624 6.761 6.588 6.659 328,733 +0.11(+1.73%)
Apr 11, 2018 6.618 6.749 6.486 6.546 361,258 -0.13(-1.88%)
Apr 10, 2018 6.439 6.761 6.439 6.671 734,403 +0.41(+6.47%)
Apr 09, 2018 6.451 6.582 6.260 6.266 568,058 -0.18(-2.86%)
Apr 06, 2018 6.719 6.796 6.337 6.451 391,930 -0.35(-5.09%)
Apr 05, 2018 6.552 6.880 6.552 6.796 338,451 +0.33(+5.07%)
Apr 04, 2018 6.534 6.534 6.272 6.469 738,661 -0.18(-2.69%)
Apr 03, 2018 6.904 6.916 6.564 6.647 515,420 -0.20(-2.87%)
Apr 02, 2018 6.874 6.987 6.826 6.844 268,031 -0.09(-1.29%)
Mar 29, 2018 6.934 6.934 6.934 0 +0.22(+3.29%)
Mar 28, 2018 6.993 7.089 6.654 6.713 530,823 -0.29(-4.17%)
Mar 27, 2018 7.232 7.303 6.928 7.005 349,490 -0.18(-2.49%)
Mar 26, 2018 6.969 7.220 6.719 7.184 575,786 +0.32(+4.60%)
Mar 23, 2018 7.029 7.333 6.856 6.868 1,052,891 -0.17(-2.37%)
Mar 22, 2018 7.267 7.267 6.993 7.035 368,649 -0.23(-3.12%)
Mar 21, 2018 7.148 7.425 7.122 7.261 301,167 +0.10(+1.42%)
Mar 20, 2018 7.303 7.408 7.089 7.160 323,216 -0.13(-1.72%)
Mar 19, 2018 7.411 7.411 7.106 7.285 427,138 -0.14(-1.85%)
Mar 16, 2018 7.327 7.452 7.232 7.422 491,741 +0.08(+1.06%)
Mar 15, 2018 7.709 7.750 7.291 7.345 542,563 -0.38(-4.86%)
Mar 14, 2018 7.583 7.864 7.571 7.721 506,537 +0.00(+0.00%)
Mar 13, 2018 7.798 7.870 7.619 7.721 706,081 -0.07(-0.92%)
Mar 12, 2018 7.661 7.916 7.661 7.792 977,450 +0.21(+2.83%)
Mar 09, 2018 7.607 7.655 7.542 7.577 413,610 +0.02(+0.32%)
Mar 08, 2018 7.536 7.613 7.470 7.554 419,878 +0.03(+0.40%)
Mar 07, 2018 7.721 7.458 7.524 890,230 -0.20(-2.55%)
Mar 06, 2018 7.768 7.786 7.637 7.721 414,630 +0.03(+0.39%)
Mar 05, 2018 7.393 7.780 7.333 7.691 1,120,837 +0.21(+2.87%)
Mar 02, 2018 7.452 7.548 7.160 7.476 450,045 -0.03(-0.40%)
Mar 01, 2018 7.577 7.691 7.363 7.506 917,732 -0.05(-0.63%)
Feb 28, 2018 7.512 7.923 7.318 7.554 1,315,719 +0.11(+1.44%)
Feb 27, 2018 7.357 7.512 7.294 7.446 511,696 +0.08(+1.05%)
Feb 26, 2018 7.250 7.416 7.065 7.369 485,223 +0.16(+2.23%)
Feb 23, 2018 7.440 7.440 7.154 7.208 523,936 -0.19(-2.58%)
Feb 22, 2018 7.244 7.500 7.244 7.399 607,161 +0.16(+2.14%)
Feb 21, 2018 7.267 7.428 7.232 7.244 408,918 +0.01(+0.08%)
Feb 20, 2018 7.011 7.434 7.011 7.238 724,610 +0.23(+3.23%)
Feb 16, 2018 7.011 7.011 7.011 0 -0.02(-0.25%)
Feb 15, 2018 6.898 7.047 6.725 7.029 378,427 +0.18(+2.61%)
Feb 14, 2018 6.641 6.934 6.641 6.850 503,455 +0.19(+2.86%)
Feb 13, 2018 6.612 6.713 6.534 6.659 235,955 -0.01(-0.18%)
Feb 12, 2018 6.528 6.752 6.400 6.671 667,869 +0.23(+3.52%)
Feb 09, 2018 6.260 6.475 6.081 6.445 1,037,340 +0.24(+3.84%)
Feb 08, 2018 6.325 6.522 6.260 6.206 1,083,844 -0.11(-1.79%)
Feb 07, 2018 6.278 6.469 6.278 6.319 951,855 +0.05(+0.86%)
Feb 06, 2018 6.141 6.397 6.087 6.266 1,714,225 +0.09(+1.45%)
Feb 05, 2018 6.254 6.457 6.081 6.176 1,175,503 -0.09(-1.43%)
Feb 02, 2018 6.457 6.486 6.260 6.266 1,315,904 -0.21(-3.22%)
Feb 01, 2018 6.659 6.689 6.433 6.475 952,996 -0.17(-2.60%)
Jan 31, 2018 6.624 6.796 6.439 6.647 667,924 +0.09(+1.36%)
Jan 30, 2018 6.838 6.838 6.498 6.558 1,834,870 -0.29(-4.26%)
Jan 29, 2018 7.023 7.029 6.838 6.850 269,777 -0.22(-3.12%)
Jan 26, 2018 7.035 7.142 6.975 7.071 285,222 +0.10(+1.45%)
Jan 25, 2018 6.999 7.047 6.844 6.969 529,892 -0.04(-0.60%)
Jan 24, 2018 7.142 7.202 6.969 7.011 367,058 -0.11(-1.51%)
Jan 23, 2018 7.154 7.244 6.856 7.118 1,101,976 +0.00(+0.00%)
Jan 22, 2018 6.850 7.178 6.850 7.118 1,505,960 +0.27(+3.92%)
Jan 19, 2018 6.892 6.934 6.755 6.850 780,582 -0.05(-0.69%)
Jan 18, 2018 6.993 6.993 6.856 6.898 230,818 -0.10(-1.36%)
Jan 17, 2018 6.916 7.077 6.743 6.993 641,353 +0.06(+0.86%)
Jan 16, 2018 7.130 7.196 6.844 6.934 515,333 -0.16(-2.19%)
Jan 12, 2018 7.089 7.089 7.089 0 +0.05(+0.76%)
Jan 11, 2018 7.118 7.124 6.951 7.035 389,396 -0.01(-0.17%)
Jan 10, 2018 7.196 7.208 6.975 7.047 398,557 -0.18(-2.48%)
Jan 09, 2018 7.399 7.440 7.184 7.226 560,383 -0.20(-2.65%)
Jan 08, 2018 7.255 7.428 7.172 7.422 662,313 +0.15(+2.05%)
Jan 05, 2018 7.434 7.452 7.077 7.273 633,950 -0.11(-1.53%)
Jan 04, 2018 7.363 7.595 7.327 7.387 968,302 +0.11(+1.56%)
Jan 03, 2018 7.124 7.461 7.065 7.273 1,100,021 +0.22(+3.13%)
Jan 02, 2018 6.713 7.154 6.680 7.053 1,158,381 +0.34(+5.06%)
Dec 29, 2017 6.713 6.713 6.713 0 +0.05(+0.81%)
Dec 28, 2017 6.475 6.707 6.379 6.659 451,335 +0.19(+2.95%)
Dec 27, 2017 6.469 6.641 6.454 6.469 447,942 +0.01(+0.09%)
Dec 26, 2017 6.558 6.588 6.421 6.463 410,084 -0.11(-1.63%)
Dec 22, 2017 6.659 6.665 6.528 6.570 286,806 -0.08(-1.17%)
Dec 21, 2017 6.540 6.719 6.540 6.647 424,399 +0.11(+1.64%)
Dec 20, 2017 6.659 6.677 6.486 6.540 592,593 -0.07(-0.99%)
Dec 19, 2017 6.796 6.844 6.540 6.606 550,520 -0.14(-2.03%)
Dec 18, 2017 6.618 7.011 6.618 6.743 613,622 +0.15(+2.26%)
Dec 15, 2017 6.504 6.767 6.385 6.594 581,314 +0.11(+1.65%)
Dec 14, 2017 6.641 6.737 6.469 6.486 848,687 -0.34(-4.98%)
Dec 13, 2017 6.981 7.011 6.653 6.826 1,091,599 -0.26(-3.70%)
Dec 12, 2017 6.910 7.238 6.904 7.089 2,129,395 +0.19(+2.81%)
Dec 11, 2017 6.325 6.922 6.325 6.895 1,853,691 +0.56(+8.80%)
Dec 08, 2017 6.379 6.451 6.278 6.337 846,401 -0.01(-0.19%)
Dec 07, 2017 6.373 6.451 6.331 6.349 459,470 -0.02(-0.28%)
Dec 06, 2017 6.314 6.463 6.182 6.367 768,654 +0.00(+0.00%)
Dec 05, 2017 6.409 6.540 6.302 6.367 889,304 -0.07(-1.02%)
Dec 04, 2017 6.552 6.576 6.218 6.433 865,784 -0.04(-0.64%)
Dec 01, 2017 6.141 6.528 6.141 6.475 1,376,213 +0.47(+7.85%)
Nov 30, 2017 5.872 6.021 5.860 6.004 613,392 +0.16(+2.65%)
Nov 29, 2017 5.783 5.902 5.717 5.849 797,600 +0.06(+1.03%)
Nov 28, 2017 5.849 5.944 5.717 5.789 409,967 -0.05(-0.92%)
Nov 27, 2017 5.807 5.908 5.765 5.843 641,741 +0.03(+0.51%)
Nov 24, 2017 5.777 5.843 5.694 5.813 556,481 +0.08(+1.46%)
Nov 22, 2017 5.664 5.765 5.607 5.729 762,178 +0.08(+1.37%)
Nov 21, 2017 5.622 5.771 5.586 5.652 918,005 +0.08(+1.39%)
Nov 20, 2017 5.735 5.843 5.252 5.574 2,318,395 -0.15(-2.60%)
Nov 17, 2017 5.664 5.795 5.473 5.723 1,272,251 +0.11(+2.02%)
Nov 16, 2017 5.550 5.664 5.448 5.610 603,053 +0.08(+1.40%)
Nov 15, 2017 5.389 5.616 5.139 5.533 859,288 +0.04(+0.65%)
Nov 14, 2017 5.968 5.968 5.449 5.497 1,981,544 -0.47(-7.89%)
Nov 13, 2017 5.974 6.045 5.890 5.968 533,894 -0.05(-0.89%)
Nov 10, 2017 5.968 6.176 5.950 6.021 792,695 +0.07(+1.10%)
Nov 09, 2017 6.033 6.048 5.914 5.956 1,083,745 -0.16(-2.54%)
Nov 08, 2017 6.159 6.241 6.039 6.111 587,844 -0.05(-0.77%)
Nov 07, 2017 6.278 6.337 6.117 6.159 1,410,169 -0.05(-0.77%)
Nov 06, 2017 5.968 6.308 5.968 6.206 1,381,443 +0.21(+3.48%)
Nov 03, 2017 6.200 6.337 5.843 5.998 1,355,038 -0.18(-2.99%)
Nov 02, 2017 6.343 6.385 6.051 6.182 607,946 -0.18(-2.81%)
Nov 01, 2017 6.469 6.558 6.260 6.361 831,440 -0.08(-1.20%)
Oct 31, 2017 6.337 6.475 6.153 6.439 1,038,484 +0.15(+2.37%)
Oct 30, 2017 6.290 6.439 6.172 6.290 1,000,225 +0.02(+0.38%)
Oct 27, 2017 6.039 6.343 6.039 6.266 558,575 +0.24(+3.96%)
Oct 26, 2017 6.147 6.188 5.998 6.027 743,194 -0.11(-1.84%)
Oct 25, 2017 6.230 6.230 5.986 6.141 1,093,040 -0.10(-1.53%)
Oct 24, 2017 6.308 6.367 6.188 6.236 514,901 -0.02(-0.29%)
Oct 23, 2017 6.206 6.480 6.188 6.254 827,665 +0.01(+0.19%)
Oct 20, 2017 6.159 6.314 6.117 6.242 1,114,597 +0.09(+1.45%)
Oct 19, 2017 6.159 6.224 6.021 6.153 525,449 +0.01(+0.10%)
Oct 18, 2017 6.218 6.271 5.950 6.147 402,400 -0.02(-0.29%)
Oct 17, 2017 6.308 6.439 6.069 6.165 876,593 -0.15(-2.36%)
Oct 16, 2017 6.081 6.337 6.081 6.314 599,733 +0.22(+3.62%)
Oct 13, 2017 5.896 6.111 5.777 6.093 750,109 +0.23(+3.86%)
Oct 12, 2017 5.813 5.938 5.753 5.866 717,101 +0.04(+0.61%)
Oct 11, 2017 5.902 5.974 5.786 5.831 358,252 -0.08(-1.41%)
Oct 10, 2017 5.962 6.170 5.914 5.914 548,953 +0.11(+1.85%)
Oct 09, 2017 6.075 6.075 5.708 5.807 1,196,601 -0.25(-4.13%)
Oct 06, 2017 6.063 6.170 5.926 6.057 454,163 -0.03(-0.49%)
Oct 05, 2017 6.033 6.224 6.033 6.087 608,920 +0.08(+1.29%)
Oct 04, 2017 6.129 6.224 5.902 6.009 727,785 -0.11(-1.75%)
Oct 03, 2017 5.765 6.126 5.694 6.117 1,304,429 +0.38(+6.54%)
Oct 02, 2017 5.753 5.908 5.699 5.741 554,952 -0.05(-0.82%)
Sep 29, 2017 5.783 5.872 5.697 5.789 826,049 +0.02(+0.41%)
Sep 28, 2017 5.849 5.938 5.610 5.765 815,452 -0.10(-1.73%)
Sep 27, 2017 5.729 5.936 5.664 5.866 934,062 +0.16(+2.71%)
Sep 26, 2017 5.729 5.920 5.633 5.711 1,048,400 -0.01(-0.21%)
Sep 25, 2017 6.206 6.227 5.670 5.723 1,647,357 -0.49(-7.96%)
Sep 22, 2017 6.260 6.403 6.176 6.218 611,929 -0.04(-0.57%)
Sep 21, 2017 6.498 6.564 6.200 6.254 641,623 -0.30(-4.55%)
Sep 20, 2017 6.403 6.707 6.379 6.552 784,176 +0.20(+3.19%)
Sep 19, 2017 6.421 6.451 6.308 6.349 397,106 -0.05(-0.75%)
Sep 18, 2017 6.486 6.546 6.379 6.397 341,195 -0.11(-1.65%)
Sep 15, 2017 6.480 6.495 6.325 6.504 897,687 +0.01(+0.18%)
Sep 14, 2017 6.355 6.492 6.230 6.492 1,079,376 +0.11(+1.68%)
Sep 13, 2017 6.582 6.582 6.147 6.385 2,177,715 -0.26(-3.86%)
Sep 12, 2017 6.838 6.594 6.641 717,817 -0.20(-2.88%)
Sep 11, 2017 6.790 6.957 6.707 6.838 840,257 +0.08(+1.24%)
Sep 08, 2017 6.826 7.154 6.653 6.755 1,016,675 +0.05(+0.71%)
Sep 07, 2017 6.904 6.999 6.689 6.707 426,666 -0.15(-2.17%)
Sep 06, 2017 6.713 6.957 6.707 6.856 695,706 +0.26(+3.88%)
Sep 05, 2017 6.886 7.005 6.558 6.600 642,796 -0.29(-4.24%)
Sep 01, 2017 6.856 7.017 6.808 6.892 417,939 +0.09(+1.31%)
Aug 31, 2017 6.618 6.945 6.618 6.802 846,558 +0.25(+3.82%)
Aug 30, 2017 6.814 6.814 6.522 6.552 710,145 -0.26(-3.85%)
Aug 29, 2017 6.981 6.981 6.564 6.814 804,234 -0.11(-1.64%)
Aug 28, 2017 7.184 7.303 6.844 6.928 766,601 -0.29(-3.97%)
Aug 25, 2017 6.790 7.291 6.767 7.214 1,403,126 +0.45(+6.61%)
Aug 24, 2017 6.713 6.865 6.588 6.767 725,826 +0.05(+0.80%)
Aug 23, 2017 6.641 6.783 6.522 6.713 761,757 +0.01(+0.18%)
Aug 22, 2017 6.534 6.737 6.480 6.701 1,492,236 +0.18(+2.84%)
Aug 21, 2017 6.516 6.689 6.397 6.516 664,467 +0.00(+0.00%)
Aug 18, 2017 6.522 6.606 6.367 6.516 891,315 +0.02(+0.28%)
Aug 17, 2017 6.695 6.832 6.278 6.498 1,631,466 -0.33(-4.89%)
Aug 16, 2017 6.319 6.928 6.319 6.832 2,715,890 +0.72(+11.70%)
Aug 15, 2017 6.349 6.486 6.033 6.117 980,248 -0.22(-3.48%)
Aug 14, 2017 6.284 6.457 6.224 6.337 1,417,551 +0.19(+3.10%)
Aug 11, 2017 6.021 6.290 5.968 6.147 777,988 +0.02(+0.39%)
Aug 10, 2017 5.878 6.147 5.860 6.123 1,748,322 +0.16(+2.70%)
Aug 09, 2017 6.021 6.099 5.783 5.962 1,162,544 +0.02(+0.30%)
Aug 08, 2017 5.998 5.998 5.866 5.944 644,274 -0.05(-0.80%)
Aug 07, 2017 5.872 6.087 5.872 5.992 1,198,863 +0.13(+2.13%)
Aug 04, 2017 5.944 6.129 5.843 5.866 2,876,318 -0.08(-1.30%)
Aug 03, 2017 6.117 6.278 5.825 5.944 6,038,612 -0.21(-3.39%)
Aug 02, 2017 6.135 6.308 6.027 6.153 749,254 -0.06(-0.96%)
Aug 01, 2017 6.009 6.349 6.009 6.212 795,446 +0.23(+3.78%)
Jul 31, 2017 5.711 6.051 5.711 5.986 673,379 +0.28(+4.91%)
Jul 28, 2017 5.664 5.866 5.580 5.705 429,845 -0.03(-0.52%)
Jul 27, 2017 5.866 5.920 5.580 5.735 449,175 -0.16(-2.73%)
Jul 26, 2017 6.009 6.111 5.801 5.896 258,789 -0.15(-2.47%)
Jul 25, 2017 5.825 6.153 5.825 6.045 516,071 +0.32(+5.52%)
Jul 24, 2017 5.753 5.854 5.723 5.729 176,695 -0.06(-1.03%)
Jul 21, 2017 5.491 5.831 5.469 5.789 558,241 -0.04(-0.72%)
Jul 20, 2017 6.081 6.141 5.717 5.831 632,893 -0.14(-2.40%)
Jul 19, 2017 5.950 6.153 5.860 5.974 574,964 +0.01(+0.20%)
Jul 18, 2017 6.135 6.260 5.908 5.962 667,731 -0.15(-2.44%)
Jul 17, 2017 6.015 6.308 5.986 6.111 609,477 +0.07(+1.18%)
Jul 14, 2017 6.141 6.218 5.716 6.039 978,797 -0.08(-1.36%)
Jul 13, 2017 6.087 6.421 5.878 6.123 1,011,589 +0.19(+3.22%)
Jul 12, 2017 5.831 6.004 5.676 5.932 1,010,480 +0.35(+6.19%)
Jul 11, 2017 5.455 5.920 5.431 5.586 1,481,548 +0.16(+2.97%)
Jul 10, 2017 5.407 5.634 5.392 5.425 381,734 -0.05(-0.87%)
Jul 07, 2017 5.413 5.515 5.378 5.473 299,822 +0.02(+0.44%)
Jul 06, 2017 5.479 5.562 5.360 5.449 494,928 -0.14(-2.56%)
Jul 05, 2017 5.616 5.688 5.282 5.592 598,911 -0.10(-1.78%)
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.