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

Star Bulk Carriers (NQ: SBLK )

26.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2020 4.495 4.566 4.379 4.476 635,216 -0.05(-1.13%)
Jul 30, 2020 4.559 4.577 4.383 4.527 577,898 -0.10(-2.22%)
Jul 29, 2020 4.354 4.675 4.302 4.630 1,684,095 +0.50(+12.13%)
Jul 28, 2020 4.135 4.180 4.071 4.129 468,228 +0.00(+0.00%)
Jul 27, 2020 3.975 4.148 3.885 4.129 546,771 +0.13(+3.38%)
Jul 24, 2020 3.872 4.013 3.853 3.994 575,260 +0.08(+2.13%)
Jul 23, 2020 3.814 3.924 3.769 3.911 451,959 +0.08(+2.18%)
Jul 22, 2020 4.001 4.001 3.769 3.827 816,311 -0.20(-4.94%)
Jul 21, 2020 4.052 4.113 3.853 4.026 842,121 -0.04(-1.03%)
Jul 20, 2020 4.078 4.084 3.924 4.068 534,167 -0.05(-1.32%)
Jul 17, 2020 4.129 4.188 4.033 4.123 489,454 +0.02(+0.47%)
Jul 16, 2020 4.090 4.187 4.020 4.103 439,300 +0.01(+0.16%)
Jul 15, 2020 4.071 4.142 3.968 4.097 820,984 +0.08(+2.08%)
Jul 14, 2020 4.045 4.045 3.789 4.013 772,869 -0.01(-0.32%)
Jul 13, 2020 4.116 4.187 3.975 4.026 597,463 -0.04(-1.10%)
Jul 10, 2020 4.033 4.123 3.827 4.071 1,087,295 +0.03(+0.79%)
Jul 09, 2020 4.283 4.328 4.026 4.039 664,703 -0.26(-5.98%)
Jul 08, 2020 4.277 4.424 4.245 4.296 549,613 -0.01(-0.30%)
Jul 07, 2020 4.399 4.399 4.155 4.309 1,027,072 -0.21(-4.69%)
Jul 06, 2020 4.444 4.527 4.354 4.521 1,457,801 +0.34(+8.14%)
Jul 02, 2020 4.277 4.341 4.135 4.180 877,062 +0.01(+0.23%)
Jul 01, 2020 4.238 4.334 4.129 4.171 625,386 -0.07(-1.59%)
Jun 30, 2020 4.219 4.290 4.052 4.238 1,065,479 +0.00(+0.00%)
Jun 29, 2020 4.206 4.367 4.161 4.238 635,155 +0.08(+1.85%)
Jun 26, 2020 4.418 4.418 4.097 4.161 758,553 -0.21(-4.85%)
Jun 25, 2020 4.392 4.508 4.270 4.373 528,355 -0.04(-0.87%)
Jun 24, 2020 4.572 4.617 4.367 4.412 820,445 -0.18(-3.92%)
Jun 23, 2020 4.726 4.784 4.546 4.591 1,090,703 +0.00(+0.00%)
Jun 22, 2020 4.662 4.771 4.498 4.591 1,064,712 -0.11(-2.26%)
Jun 19, 2020 5.028 5.054 4.680 4.697 1,550,276 -0.30(-5.98%)
Jun 18, 2020 4.623 5.137 4.572 4.996 2,898,676 +0.44(+9.58%)
Jun 17, 2020 4.521 4.720 4.521 4.559 1,168,983 +0.11(+2.45%)
Jun 16, 2020 4.495 4.733 4.290 4.450 1,354,678 +0.15(+3.43%)
Jun 15, 2020 4.007 4.440 3.981 4.302 805,168 +0.16(+3.88%)
Jun 12, 2020 4.090 4.283 4.020 4.142 1,506,984 +0.17(+4.20%)
Jun 11, 2020 4.116 4.320 3.956 3.975 1,432,007 -0.28(-6.64%)
Jun 10, 2020 4.373 4.463 4.090 4.257 1,442,562 -0.01(-0.30%)
Jun 09, 2020 4.334 4.347 4.097 4.270 934,717 -0.13(-2.92%)
Jun 08, 2020 4.412 4.534 4.302 4.399 947,201 +0.08(+1.78%)
Jun 05, 2020 4.354 4.386 4.129 4.322 1,323,068 +0.26(+6.49%)
Jun 04, 2020 4.026 4.081 3.763 4.058 1,305,955 +0.08(+2.10%)
Jun 03, 2020 3.583 4.007 3.538 3.975 2,048,836 +0.52(+15.06%)
Jun 02, 2020 3.455 3.564 3.339 3.455 1,442,593 +0.05(+1.51%)
Jun 01, 2020 3.281 3.461 3.198 3.403 1,295,157 +0.13(+4.13%)
May 29, 2020 3.249 3.461 3.159 3.269 1,074,837 +0.02(+0.59%)
May 28, 2020 3.378 3.429 3.198 3.249 1,375,158 -0.08(-2.50%)
May 27, 2020 3.217 3.358 3.121 3.333 1,524,047 -0.05(-1.52%)
May 26, 2020 3.365 3.570 3.358 3.384 857,951 +0.12(+3.54%)
May 22, 2020 3.339 3.355 3.159 3.269 637,552 -0.07(-2.12%)
May 21, 2020 3.500 3.532 3.288 3.339 766,584 -0.15(-4.24%)
May 20, 2020 3.236 3.615 3.211 3.487 1,119,492 +0.26(+8.17%)
May 19, 2020 3.275 3.317 3.147 3.224 680,380 -0.03(-0.79%)
May 18, 2020 2.935 3.333 2.902 3.249 1,219,468 +0.42(+15.00%)
May 15, 2020 2.793 2.960 2.716 2.825 783,625 +0.04(+1.62%)
May 14, 2020 2.569 2.800 2.536 2.780 1,011,275 +0.26(+10.46%)
May 13, 2020 2.768 2.822 2.479 2.517 1,476,406 -0.24(-8.84%)
May 12, 2020 2.980 2.999 2.761 2.761 1,451,817 -0.19(-6.32%)
May 11, 2020 3.159 3.159 2.870 2.947 1,186,764 -0.24(-7.46%)
May 08, 2020 3.166 3.281 3.114 3.185 698,286 +0.04(+1.22%)
May 07, 2020 3.134 3.243 3.044 3.147 565,227 +0.06(+2.08%)
May 06, 2020 3.153 3.153 2.890 3.082 1,290,848 -0.03(-1.03%)
May 05, 2020 3.339 3.391 3.089 3.114 1,081,010 -0.21(-6.37%)
May 04, 2020 3.461 3.564 3.230 3.326 803,605 -0.15(-4.25%)
May 01, 2020 3.583 3.583 3.435 3.474 625,716 -0.17(-4.59%)
Apr 30, 2020 3.602 3.782 3.538 3.641 564,341 +0.01(+0.35%)
Apr 29, 2020 3.782 3.917 3.622 3.628 981,277 -0.06(-1.57%)
Apr 28, 2020 3.731 3.866 3.551 3.686 855,667 +0.04(+1.23%)
Apr 27, 2020 3.474 3.724 3.461 3.641 1,155,234 +0.24(+7.18%)
Apr 24, 2020 3.532 3.602 3.384 3.397 827,229 -0.12(-3.47%)
Apr 23, 2020 3.371 3.583 3.352 3.519 610,203 +0.20(+6.00%)
Apr 22, 2020 3.391 3.391 3.179 3.320 770,330 +0.03(+0.98%)
Apr 21, 2020 3.493 3.493 3.198 3.288 1,284,633 -0.17(-5.01%)
Apr 20, 2020 3.853 3.872 3.384 3.461 1,327,043 -0.48(-12.07%)
Apr 17, 2020 3.956 3.989 3.866 3.936 330,455 +0.11(+2.85%)
Apr 16, 2020 3.885 3.949 3.760 3.827 288,965 -0.04(-1.00%)
Apr 15, 2020 3.859 3.949 3.724 3.866 522,959 -0.05(-1.31%)
Apr 14, 2020 3.911 4.078 3.801 3.917 851,277 +0.19(+4.99%)
Apr 13, 2020 3.654 3.872 3.654 3.731 398,194 +0.08(+2.29%)
Apr 09, 2020 3.673 3.734 3.468 3.647 639,732 +0.13(+3.65%)
Apr 08, 2020 3.371 3.602 3.333 3.519 682,198 +0.12(+3.40%)
Apr 07, 2020 3.609 3.686 3.365 3.403 501,657 -0.10(-2.75%)
Apr 06, 2020 3.352 3.500 3.198 3.500 1,104,776 +0.30(+9.44%)
Apr 03, 2020 3.403 3.480 3.134 3.198 851,211 -0.19(-5.50%)
Apr 02, 2020 3.654 3.750 3.333 3.384 729,618 -0.29(-7.87%)
Apr 01, 2020 3.596 3.692 3.423 3.673 1,114,729 +0.05(+1.42%)
Mar 31, 2020 3.692 3.930 3.532 3.622 829,057 +0.12(+3.30%)
Mar 30, 2020 3.545 3.744 3.429 3.506 595,429 -0.04(-1.09%)
Mar 27, 2020 3.513 3.647 3.301 3.545 526,362 -0.08(-2.13%)
Mar 26, 2020 3.313 3.760 3.313 3.622 1,291,720 +0.31(+9.51%)
Mar 25, 2020 3.365 3.487 3.095 3.307 1,155,497 -0.04(-1.34%)
Mar 24, 2020 3.346 3.500 3.057 3.352 1,135,232 +0.11(+3.37%)
Mar 23, 2020 3.647 3.763 3.204 3.243 860,575 -0.36(-9.98%)
Mar 20, 2020 3.821 4.045 3.538 3.602 1,129,965 -0.15(-4.10%)
Mar 19, 2020 3.705 4.013 3.595 3.757 680,821 +0.05(+1.39%)
Mar 18, 2020 3.840 3.930 3.452 3.705 2,333,246 -0.33(-8.27%)
Mar 17, 2020 4.245 4.351 3.859 4.039 1,501,326 -0.14(-3.38%)
Mar 16, 2020 3.988 4.315 3.442 4.180 1,243,840 -0.26(-5.92%)
Mar 13, 2020 4.675 4.957 4.168 4.444 1,110,343 -0.04(-1.00%)
Mar 12, 2020 4.463 4.700 4.232 4.489 1,325,526 -0.24(-5.16%)
Mar 11, 2020 4.835 5.086 4.665 4.733 646,101 -0.27(-5.39%)
Mar 10, 2020 4.688 5.067 4.662 5.002 626,864 +0.50(+11.13%)
Mar 09, 2020 4.636 4.957 4.392 4.501 1,906,735 -0.72(-13.78%)
Mar 06, 2020 5.009 5.343 4.957 5.221 1,252,679 +0.06(+1.12%)
Mar 05, 2020 5.298 5.388 5.099 5.163 801,288 -0.25(-4.63%)
Mar 04, 2020 5.484 5.526 5.317 5.413 869,093 -0.05(-0.94%)
Mar 03, 2020 5.362 5.567 5.317 5.465 947,179 +0.12(+2.28%)
Mar 02, 2020 5.606 5.632 5.201 5.343 818,181 -0.22(-4.04%)
Feb 28, 2020 5.137 5.580 5.060 5.567 1,262,801 +0.37(+7.17%)
Feb 27, 2020 4.965 5.412 4.850 5.195 1,054,487 +0.08(+1.62%)
Feb 26, 2020 5.246 5.246 5.003 5.112 1,059,399 -0.12(-2.32%)
Feb 25, 2020 5.284 5.386 5.185 5.233 930,020 -0.03(-0.49%)
Feb 24, 2020 5.437 5.514 5.169 5.259 1,243,151 -0.50(-8.75%)
Feb 21, 2020 5.782 5.894 5.686 5.763 1,104,984 -0.08(-1.31%)
Feb 20, 2020 5.910 6.299 5.540 5.840 1,607,399 +0.38(+6.89%)
Feb 19, 2020 5.361 5.501 5.348 5.463 873,450 +0.15(+2.82%)
Feb 18, 2020 5.431 5.450 5.294 5.313 780,670 -0.12(-2.17%)
Feb 14, 2020 5.361 5.495 5.339 5.431 372,611 +0.09(+1.67%)
Feb 13, 2020 5.457 5.463 5.252 5.342 899,134 -0.17(-3.12%)
Feb 12, 2020 5.571 5.744 5.444 5.514 921,928 -0.03(-0.46%)
Feb 11, 2020 5.201 5.623 5.201 5.540 881,220 +0.36(+7.03%)
Feb 10, 2020 5.131 5.224 5.016 5.176 625,329 +0.05(+1.00%)
Feb 07, 2020 5.169 5.169 4.991 5.125 723,441 -0.09(-1.71%)
Feb 06, 2020 5.476 5.501 5.163 5.214 941,101 -0.23(-4.22%)
Feb 05, 2020 5.489 5.508 5.374 5.444 1,171,615 +0.15(+2.90%)
Feb 04, 2020 5.233 5.399 5.112 5.291 1,268,030 +0.11(+2.22%)
Feb 03, 2020 5.176 5.182 5.016 5.176 1,694,869 +0.01(+0.12%)
Jan 31, 2020 5.291 5.354 5.112 5.169 1,224,539 -0.12(-2.35%)
Jan 30, 2020 5.533 5.629 5.201 5.294 1,226,532 -0.35(-6.17%)
Jan 29, 2020 5.450 5.654 5.374 5.642 2,024,630 +0.26(+4.86%)
Jan 28, 2020 5.508 5.546 5.310 5.380 1,167,925 -0.04(-0.82%)
Jan 27, 2020 5.514 5.731 5.329 5.425 1,522,929 -0.47(-7.91%)
Jan 24, 2020 5.999 6.114 5.788 5.891 795,049 -0.13(-2.12%)
Jan 23, 2020 6.133 6.133 5.712 6.018 1,040,376 -0.21(-3.38%)
Jan 22, 2020 6.605 6.605 6.152 6.229 2,030,632 -0.39(-5.88%)
Jan 21, 2020 6.714 6.759 6.561 6.618 1,237,396 -0.16(-2.35%)
Jan 17, 2020 6.841 6.956 6.765 6.778 499,373 -0.06(-0.93%)
Jan 16, 2020 6.893 6.924 6.803 6.841 510,578 -0.03(-0.37%)
Jan 15, 2020 6.976 6.976 6.797 6.867 639,496 -0.08(-1.19%)
Jan 14, 2020 6.829 7.052 6.752 6.950 666,660 +0.11(+1.68%)
Jan 13, 2020 7.033 7.033 6.819 6.835 1,000,203 -0.20(-2.81%)
Jan 10, 2020 7.371 7.384 7.014 7.033 864,463 -0.29(-4.01%)
Jan 09, 2020 7.409 7.409 7.192 7.327 985,473 -0.04(-0.61%)
Jan 08, 2020 7.435 7.492 7.346 7.371 1,676,769 -0.13(-1.79%)
Jan 07, 2020 7.122 7.537 7.090 7.505 2,205,755 +0.36(+5.00%)
Jan 06, 2020 6.918 7.154 6.695 7.148 2,151,606 +0.09(+1.27%)
Jan 03, 2020 7.199 7.416 7.014 7.058 992,010 -0.25(-3.41%)
Jan 02, 2020 7.518 7.518 7.046 7.307 1,262,198 -0.23(-3.05%)
Dec 31, 2019 7.492 7.633 7.486 7.537 307,740 +0.05(+0.68%)
Dec 30, 2019 7.403 7.601 7.378 7.486 501,459 +0.06(+0.77%)
Dec 27, 2019 7.614 7.630 7.384 7.429 783,141 -0.19(-2.51%)
Dec 26, 2019 7.409 7.716 7.307 7.620 1,239,444 +0.27(+3.65%)
Dec 24, 2019 7.346 7.461 7.292 7.352 394,391 -0.01(-0.17%)
Dec 23, 2019 7.301 7.467 7.192 7.365 775,698 +0.10(+1.32%)
Dec 20, 2019 7.244 7.358 7.167 7.269 1,366,501 -0.10(-1.39%)
Dec 19, 2019 6.988 7.397 6.893 7.371 1,699,814 +0.36(+5.10%)
Dec 18, 2019 6.746 7.036 6.625 7.014 700,895 +0.27(+4.07%)
Dec 17, 2019 6.841 6.937 6.676 6.739 639,748 -0.08(-1.12%)
Dec 16, 2019 7.007 7.122 6.797 6.816 1,213,455 -0.16(-2.29%)
Dec 13, 2019 7.001 7.020 6.803 6.976 748,982 -0.03(-0.46%)
Dec 12, 2019 6.771 7.020 6.676 7.007 1,405,567 -0.04(-0.54%)
Dec 11, 2019 7.116 7.116 6.835 7.046 810,892 -0.06(-0.81%)
Dec 10, 2019 6.867 7.218 6.739 7.103 2,231,087 +0.24(+3.53%)
Dec 09, 2019 6.701 7.007 6.644 6.861 910,391 -0.02(-0.28%)
Dec 06, 2019 6.867 6.969 6.797 6.880 534,786 +0.08(+1.22%)
Dec 05, 2019 6.886 6.905 6.720 6.797 546,868 -0.04(-0.65%)
Dec 04, 2019 6.816 6.944 6.739 6.841 773,691 +0.05(+0.75%)
Dec 03, 2019 6.676 6.803 6.535 6.790 677,870 -0.02(-0.28%)
Dec 02, 2019 7.014 7.014 6.739 6.810 590,419 -0.20(-2.91%)
Nov 29, 2019 6.861 7.116 6.688 7.014 1,035,256 +0.21(+3.10%)
Nov 27, 2019 6.778 6.810 6.594 6.803 1,149,523 +0.02(+0.28%)
Nov 26, 2019 6.740 6.897 6.714 6.784 807,668 +0.03(+0.38%)
Nov 25, 2019 6.771 6.822 6.702 6.759 1,049,828 +0.01(+0.09%)
Nov 22, 2019 6.860 6.864 6.670 6.752 867,259 -0.03(-0.47%)
Nov 21, 2019 6.702 6.949 6.606 6.784 1,505,808 +0.40(+6.27%)
Nov 20, 2019 6.454 6.568 6.200 6.384 1,076,284 -0.07(-1.08%)
Nov 19, 2019 6.346 6.619 6.339 6.454 912,229 +0.07(+1.09%)
Nov 18, 2019 6.352 6.416 6.162 6.384 682,897 +0.03(+0.50%)
Nov 15, 2019 6.212 6.371 6.127 6.352 725,733 +0.20(+3.31%)
Nov 14, 2019 6.174 6.314 6.073 6.149 940,427 -0.03(-0.51%)
Nov 13, 2019 6.397 6.530 6.111 6.181 1,122,299 -0.30(-4.70%)
Nov 12, 2019 6.435 6.676 6.409 6.486 494,219 +0.05(+0.79%)
Nov 11, 2019 6.320 6.454 6.295 6.435 712,561 +0.07(+1.10%)
Nov 08, 2019 6.359 6.460 6.349 6.365 378,609 -0.02(-0.30%)
Nov 07, 2019 6.619 6.663 6.263 6.384 1,198,202 -0.24(-3.55%)
Nov 06, 2019 6.898 6.911 6.511 6.619 1,338,404 -0.35(-5.01%)
Nov 05, 2019 6.981 7.094 6.860 6.968 797,237 -0.06(-0.90%)
Nov 04, 2019 6.994 7.114 6.930 7.032 745,746 +0.01(+0.18%)
Nov 01, 2019 6.841 7.083 6.816 7.019 589,244 +0.25(+3.76%)
Oct 31, 2019 6.905 7.016 6.663 6.765 1,416,328 -0.20(-2.92%)
Oct 30, 2019 7.140 7.165 6.860 6.968 1,112,128 -0.24(-3.26%)
Oct 29, 2019 7.121 7.267 6.989 7.203 719,843 +0.01(+0.18%)
Oct 28, 2019 7.076 7.235 7.032 7.191 676,765 +0.11(+1.52%)
Oct 25, 2019 7.203 7.267 7.019 7.083 1,061,207 -0.11(-1.59%)
Oct 24, 2019 7.432 7.502 7.172 7.197 2,503,299 -0.17(-2.33%)
Oct 23, 2019 6.981 7.426 6.975 7.369 3,351,453 +0.39(+5.65%)
Oct 22, 2019 6.994 7.089 6.956 6.975 575,375 -0.06(-0.81%)
Oct 21, 2019 7.019 7.114 6.968 7.032 580,981 +0.04(+0.64%)
Oct 18, 2019 6.987 7.184 6.918 6.987 740,216 -0.04(-0.54%)
Oct 17, 2019 6.892 7.070 6.860 7.026 894,731 +0.10(+1.37%)
Oct 16, 2019 6.860 6.991 6.860 6.930 500,508 +0.05(+0.74%)
Oct 15, 2019 7.051 7.051 6.822 6.879 863,567 -0.14(-1.99%)
Oct 14, 2019 7.070 7.165 6.987 7.019 682,941 -0.03(-0.36%)
Oct 11, 2019 7.203 7.203 6.937 7.045 1,872,895 -0.14(-1.95%)
Oct 10, 2019 6.987 7.216 6.898 7.184 1,614,230 +0.20(+2.82%)
Oct 09, 2019 6.765 7.038 6.676 6.987 1,497,703 +0.30(+4.56%)
Oct 08, 2019 6.511 6.703 6.479 6.683 469,003 +0.04(+0.67%)
Oct 07, 2019 6.638 6.784 6.594 6.638 699,682 -0.01(-0.19%)
Oct 04, 2019 6.460 6.663 6.416 6.651 693,303 +0.25(+3.87%)
Oct 03, 2019 6.301 6.422 6.269 6.403 707,586 +0.04(+0.70%)
Oct 02, 2019 6.359 6.447 6.251 6.359 639,392 -0.01(-0.10%)
Oct 01, 2019 6.397 6.632 6.352 6.365 529,026 -0.03(-0.50%)
Sep 30, 2019 6.460 6.460 6.346 6.397 296,387 +0.02(+0.30%)
Sep 27, 2019 6.416 6.536 6.352 6.378 712,194 -0.02(-0.30%)
Sep 26, 2019 6.428 6.428 6.251 6.397 381,562 -0.04(-0.59%)
Sep 25, 2019 6.314 6.555 6.232 6.435 1,036,543 +0.12(+1.86%)
Sep 24, 2019 6.613 6.683 6.263 6.317 866,656 -0.28(-4.19%)
Sep 23, 2019 6.492 6.632 6.454 6.594 468,557 +0.11(+1.67%)
Sep 20, 2019 6.505 6.638 6.473 6.486 693,618 +0.03(+0.49%)
Sep 19, 2019 6.575 6.632 6.454 6.454 753,633 -0.18(-2.78%)
Sep 18, 2019 6.721 6.759 6.530 6.638 719,215 -0.17(-2.43%)
Sep 17, 2019 6.860 6.905 6.689 6.803 631,927 -0.12(-1.74%)
Sep 16, 2019 7.051 7.222 6.873 6.924 637,140 -0.24(-3.28%)
Sep 13, 2019 7.121 7.305 7.038 7.159 782,878 +0.10(+1.44%)
Sep 12, 2019 6.930 7.146 6.816 7.057 1,039,515 +0.08(+1.18%)
Sep 11, 2019 6.968 7.083 6.835 6.975 1,020,859 -0.03(-0.45%)
Sep 10, 2019 7.083 7.134 6.905 7.006 1,177,742 -0.07(-0.99%)
Sep 09, 2019 6.886 7.076 6.778 7.076 1,144,539 +0.29(+4.21%)
Sep 06, 2019 6.797 6.886 6.733 6.790 922,672 -0.01(-0.09%)
Sep 05, 2019 7.000 7.076 6.740 6.797 1,235,273 -0.14(-2.01%)
Sep 04, 2019 6.752 7.038 6.644 6.937 2,035,809 +0.25(+3.70%)
Sep 03, 2019 6.625 6.746 6.479 6.689 1,301,057 +0.04(+0.57%)
Aug 30, 2019 6.441 6.778 6.441 6.651 1,019,332 +0.28(+4.39%)
Aug 29, 2019 6.416 6.536 6.295 6.371 745,093 +0.04(+0.60%)
Aug 28, 2019 6.314 6.365 6.104 6.333 1,084,149 +0.05(+0.81%)
Aug 27, 2019 6.320 6.403 6.174 6.282 833,823 +0.05(+0.82%)
Aug 26, 2019 6.219 6.371 6.168 6.232 560,974 +0.09(+1.45%)
Aug 23, 2019 6.517 6.670 6.092 6.143 1,073,014 -0.50(-7.55%)
Aug 22, 2019 6.613 6.733 6.549 6.644 957,325 +0.08(+1.26%)
Aug 21, 2019 6.555 6.619 6.333 6.562 1,081,841 +0.07(+1.08%)
Aug 20, 2019 6.308 6.524 6.181 6.492 838,245 +0.14(+2.20%)
Aug 19, 2019 6.352 6.393 6.130 6.352 1,168,649 +0.08(+1.32%)
Aug 16, 2019 5.984 6.346 5.933 6.270 1,397,154 +0.42(+7.17%)
Aug 15, 2019 5.850 5.895 5.723 5.850 605,570 -0.01(-0.11%)
Aug 14, 2019 6.041 6.130 5.825 5.857 1,292,036 -0.32(-5.14%)
Aug 13, 2019 5.780 6.263 5.653 6.174 1,268,353 +0.50(+8.72%)
Aug 12, 2019 5.819 5.836 5.596 5.679 1,207,528 -0.22(-3.77%)
Aug 09, 2019 5.927 5.971 5.666 5.901 1,425,805 -0.02(-0.32%)
Aug 08, 2019 5.653 6.016 5.488 5.920 1,270,456 +0.38(+6.88%)
Aug 07, 2019 5.590 5.647 5.463 5.539 897,350 -0.06(-1.02%)
Aug 06, 2019 5.495 5.666 5.463 5.596 1,009,990 +0.20(+3.65%)
Aug 05, 2019 5.577 5.584 5.310 5.399 1,332,605 -0.32(-5.66%)
Aug 02, 2019 5.876 5.906 5.610 5.723 596,801 -0.05(-0.88%)
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.