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

Star Bulk Carriers (NQ: SBLK )

20.10 -0.08 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2021 14.78 14.81 14.08 14.59 5,951,857 -0.53(-3.52%)
Aug 30, 2021 15.29 15.47 14.75 15.13 3,185,213 +0.08(+0.55%)
Aug 27, 2021 14.20 15.08 14.07 15.04 3,523,988 +0.87(+6.12%)
Aug 26, 2021 14.01 14.32 13.90 14.18 2,347,797 +0.18(+1.31%)
Aug 25, 2021 13.87 14.16 13.68 13.99 2,498,282 +0.17(+1.24%)
Aug 24, 2021 13.90 14.31 13.72 13.82 3,522,680 -0.01(-0.09%)
Aug 23, 2021 13.31 13.92 13.28 13.83 3,843,291 +0.96(+7.48%)
Aug 20, 2021 12.76 13.00 12.40 12.87 3,043,220 +0.35(+2.78%)
Aug 19, 2021 12.85 12.94 12.19 12.52 3,832,274 -0.59(-4.48%)
Aug 18, 2021 13.13 13.57 12.83 13.11 4,241,111 +0.33(+2.59%)
Aug 17, 2021 12.77 13.25 12.62 12.78 3,751,666 -0.04(-0.33%)
Aug 16, 2021 12.46 12.89 12.19 12.82 3,355,335 +0.29(+2.30%)
Aug 13, 2021 12.48 12.78 12.35 12.53 2,879,429 +0.12(+0.94%)
Aug 12, 2021 12.33 12.52 12.03 12.42 1,967,010 +0.15(+1.25%)
Aug 11, 2021 11.92 12.28 11.80 12.27 2,828,938 +0.47(+3.94%)
Aug 10, 2021 11.15 11.88 10.97 11.80 2,839,323 +0.65(+5.82%)
Aug 09, 2021 11.80 11.81 11.12 11.15 5,327,507 -0.70(-5.94%)
Aug 06, 2021 12.39 12.44 11.39 11.86 6,028,620 -0.14(-1.17%)
Aug 05, 2021 11.69 12.10 11.65 12.00 3,645,158 +0.39(+3.38%)
Aug 04, 2021 11.79 11.91 11.51 11.60 1,344,653 -0.15(-1.25%)
Aug 03, 2021 11.74 11.75 11.27 11.75 1,683,642 +0.01(+0.05%)
Aug 02, 2021 11.81 12.09 11.60 11.74 2,015,895 +0.10(+0.84%)
Jul 30, 2021 11.85 11.87 11.44 11.65 1,893,120 -0.20(-1.70%)
Jul 29, 2021 11.56 11.98 11.46 11.85 1,764,042 +0.40(+3.47%)
Jul 28, 2021 11.32 11.64 11.15 11.45 1,350,194 +0.23(+2.07%)
Jul 27, 2021 11.54 11.54 10.80 11.22 2,634,136 -0.34(-2.91%)
Jul 26, 2021 11.37 11.71 11.32 11.56 2,266,977 +0.21(+1.89%)
Jul 23, 2021 11.63 11.65 11.18 11.34 1,787,385 -0.11(-0.96%)
Jul 22, 2021 11.37 11.46 11.08 11.45 1,603,571 +0.12(+1.08%)
Jul 21, 2021 10.80 11.40 10.70 11.33 2,086,243 +0.69(+6.44%)
Jul 20, 2021 10.86 10.88 10.50 10.64 2,513,409 -0.09(-0.80%)
Jul 19, 2021 10.19 10.77 10.14 10.73 4,540,207 +0.12(+1.10%)
Jul 16, 2021 11.52 11.61 10.56 10.61 5,200,221 -0.86(-7.47%)
Jul 15, 2021 11.35 11.79 11.27 11.47 2,183,334 +0.06(+0.48%)
Jul 14, 2021 11.68 12.04 11.36 11.41 3,178,028 -0.25(-2.15%)
Jul 13, 2021 12.22 12.30 11.61 11.67 2,927,281 -0.79(-6.34%)
Jul 12, 2021 12.55 12.55 12.15 12.45 1,326,169 -0.12(-0.97%)
Jul 09, 2021 12.41 12.70 12.19 12.58 1,965,262 +0.33(+2.70%)
Jul 08, 2021 12.06 12.38 11.95 12.25 2,337,825 -0.45(-3.57%)
Jul 07, 2021 12.74 12.93 12.33 12.70 2,160,582 +0.09(+0.73%)
Jul 06, 2021 12.60 12.74 12.06 12.61 2,540,483 +0.01(+0.10%)
Jul 02, 2021 12.64 12.96 12.39 12.60 5,048,185 -0.47(-3.61%)
Jul 01, 2021 14.06 14.14 12.85 13.07 4,130,431 -0.98(-6.97%)
Jun 30, 2021 13.89 14.28 13.80 14.05 1,637,532 +0.13(+0.97%)
Jun 29, 2021 14.23 14.37 13.78 13.91 1,703,818 -0.10(-0.74%)
Jun 28, 2021 14.74 14.77 13.71 14.02 3,263,810 -0.40(-2.80%)
Jun 25, 2021 15.11 15.45 14.39 14.42 4,357,927 -0.25(-1.71%)
Jun 24, 2021 13.88 14.70 13.88 14.67 2,540,847 +0.79(+5.69%)
Jun 23, 2021 14.26 14.74 13.86 13.88 2,430,531 -0.50(-3.45%)
Jun 22, 2021 13.53 14.39 12.85 14.38 4,159,477 +0.61(+4.40%)
Jun 21, 2021 13.37 13.95 13.32 13.77 2,729,777 +0.23(+1.67%)
Jun 18, 2021 13.32 13.81 13.10 13.54 2,538,765 -0.29(-2.12%)
Jun 17, 2021 14.54 14.75 13.49 13.84 4,442,353 -1.08(-7.22%)
Jun 16, 2021 13.72 14.99 13.72 14.92 6,343,313 +1.32(+9.73%)
Jun 15, 2021 13.26 13.69 12.73 13.59 3,026,490 +0.40(+3.06%)
Jun 14, 2021 13.94 14.24 13.04 13.19 3,965,176 -0.61(-4.43%)
Jun 11, 2021 13.37 13.81 13.22 13.80 3,290,987 +0.62(+4.74%)
Jun 10, 2021 13.10 13.62 13.00 13.18 2,806,843 +0.36(+2.82%)
Jun 09, 2021 12.71 12.93 12.64 12.82 3,056,360 +0.23(+1.85%)
Jun 08, 2021 12.69 12.73 12.14 12.58 2,454,417 +0.07(+0.54%)
Jun 07, 2021 11.76 12.60 11.68 12.52 4,258,606 +0.96(+8.31%)
Jun 04, 2021 11.48 11.63 11.26 11.56 1,918,395 +0.13(+1.18%)
Jun 03, 2021 11.65 11.71 11.29 11.42 3,338,587 -0.40(-3.42%)
Jun 02, 2021 12.20 12.30 11.49 11.82 2,841,660 -0.41(-3.35%)
Jun 01, 2021 12.20 12.26 11.74 12.23 3,044,359 +0.29(+2.46%)
May 28, 2021 11.73 12.20 11.73 11.94 2,119,346 +0.07(+0.62%)
May 27, 2021 11.76 11.97 11.51 11.87 4,050,459 +0.04(+0.31%)
May 26, 2021 12.25 12.38 11.60 11.83 5,335,310 -0.42(-3.44%)
May 25, 2021 13.20 13.23 12.22 12.25 6,354,045 -1.44(-10.52%)
May 24, 2021 12.93 13.78 12.79 13.69 2,991,648 +0.68(+5.23%)
May 21, 2021 12.79 13.41 12.72 13.01 3,248,050 +0.36(+2.81%)
May 20, 2021 13.02 13.26 12.11 12.66 7,363,761 -0.93(-6.83%)
May 19, 2021 13.43 13.79 12.93 13.58 3,758,690 +0.27(+1.99%)
May 18, 2021 12.73 13.64 12.70 13.32 3,468,231 +0.83(+6.61%)
May 17, 2021 12.78 12.98 12.48 12.49 2,357,918 -0.34(-2.63%)
May 14, 2021 12.81 13.06 12.51 12.83 2,415,594 -0.10(-0.79%)
May 13, 2021 12.84 13.11 12.63 12.93 2,368,501 +0.01(+0.05%)
May 12, 2021 13.57 13.65 12.82 12.93 3,655,519 -1.07(-7.62%)
May 11, 2021 12.54 14.04 12.54 13.99 3,890,183 +0.67(+5.02%)
May 10, 2021 13.86 14.02 13.33 13.33 3,620,882 -0.23(-1.73%)
May 07, 2021 12.41 13.80 12.39 13.56 5,212,991 +1.21(+9.76%)
May 06, 2021 11.69 12.54 11.49 12.35 3,540,792 +0.07(+0.56%)
May 05, 2021 12.66 12.93 12.05 12.29 3,286,927 -0.03(-0.22%)
May 04, 2021 12.83 13.13 11.82 12.31 3,858,181 -0.35(-2.76%)
May 03, 2021 11.42 13.05 11.42 12.66 6,017,768 +1.43(+12.78%)
Apr 30, 2021 10.93 11.44 10.88 11.23 2,019,984 +0.34(+3.10%)
Apr 29, 2021 11.15 11.19 10.79 10.89 2,730,505 -0.18(-1.63%)
Apr 28, 2021 10.97 11.34 10.91 11.07 3,417,795 +0.12(+1.10%)
Apr 27, 2021 11.16 11.40 10.84 10.95 2,005,589 +0.02(+0.17%)
Apr 26, 2021 10.88 11.10 10.79 10.93 2,307,684 +0.27(+2.54%)
Apr 23, 2021 10.73 10.79 10.32 10.66 1,603,510 +0.20(+1.90%)
Apr 22, 2021 10.60 11.00 10.43 10.46 2,733,324 -0.22(-2.09%)
Apr 21, 2021 10.27 10.71 10.16 10.69 2,313,148 +0.74(+7.45%)
Apr 20, 2021 10.16 10.26 9.703 9.944 1,991,108 -0.31(-3.00%)
Apr 19, 2021 9.932 10.42 9.884 10.25 3,212,786 +0.61(+6.38%)
Apr 16, 2021 9.342 9.854 9.287 9.637 2,510,794 +0.45(+4.92%)
Apr 15, 2021 9.509 9.571 9.100 9.185 1,222,927 -0.02(-0.26%)
Apr 14, 2021 8.709 9.649 8.660 9.209 2,949,403 +0.51(+5.82%)
Apr 13, 2021 8.769 8.841 8.564 8.703 1,071,443 -0.19(-2.17%)
Apr 12, 2021 9.010 9.028 8.534 8.896 1,395,128 -0.01(-0.07%)
Apr 09, 2021 8.926 8.938 8.721 8.902 803,580 +0.02(+0.20%)
Apr 08, 2021 8.902 8.950 8.697 8.883 909,374 +0.03(+0.34%)
Apr 07, 2021 8.673 8.974 8.606 8.853 971,180 +0.20(+2.30%)
Apr 06, 2021 8.425 8.799 8.389 8.654 1,027,416 +0.08(+0.98%)
Apr 05, 2021 8.835 8.844 8.365 8.570 1,448,390 -0.16(-1.86%)
Apr 01, 2021 8.853 8.944 8.612 8.733 1,100,090 -0.11(-1.29%)
Mar 31, 2021 9.022 9.040 8.655 8.847 1,574,315 -0.14(-1.61%)
Mar 30, 2021 8.793 9.022 8.510 8.992 1,476,128 +0.22(+2.54%)
Mar 29, 2021 9.022 9.125 8.654 8.769 1,460,352 -0.35(-3.80%)
Mar 26, 2021 9.408 9.552 8.835 9.116 2,085,359 -0.08(-0.82%)
Mar 25, 2021 8.227 9.311 7.992 9.191 3,261,250 +0.79(+9.40%)
Mar 24, 2021 8.721 8.823 8.401 8.401 2,103,991 +0.04(+0.43%)
Mar 23, 2021 9.703 9.703 8.293 8.365 5,066,463 -1.72(-17.08%)
Mar 22, 2021 10.67 10.78 10.02 10.09 2,471,133 -0.08(-0.77%)
Mar 19, 2021 9.950 10.28 9.691 10.17 1,769,104 +0.34(+3.50%)
Mar 18, 2021 9.565 10.50 9.565 9.824 3,874,422 +0.31(+3.23%)
Mar 17, 2021 9.275 9.583 9.106 9.516 1,870,950 +0.48(+5.27%)
Mar 16, 2021 9.631 9.631 8.944 9.040 1,744,019 -0.62(-6.43%)
Mar 15, 2021 9.631 9.727 9.257 9.661 1,382,188 +0.07(+0.69%)
Mar 12, 2021 9.450 9.884 9.143 9.595 3,240,869 +0.14(+1.47%)
Mar 11, 2021 9.034 9.528 8.805 9.456 3,906,246 +0.66(+7.47%)
Mar 10, 2021 8.245 8.980 8.172 8.799 3,780,446 +0.52(+6.26%)
Mar 09, 2021 8.239 8.480 8.106 8.281 1,518,174 +0.13(+1.55%)
Mar 08, 2021 8.359 8.419 8.065 8.154 1,385,697 -0.04(-0.51%)
Mar 05, 2021 8.413 8.437 7.678 8.196 2,343,209 +0.06(+0.74%)
Mar 04, 2021 8.528 9.149 7.925 8.136 2,881,671 -0.40(-4.73%)
Mar 03, 2021 8.335 8.630 8.233 8.540 2,294,251 +0.30(+3.58%)
Mar 02, 2021 8.444 8.540 8.239 8.245 1,843,349 -0.05(-0.58%)
Mar 01, 2021 8.612 8.721 8.221 8.293 1,142,008 -0.19(-2.27%)
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%)
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.