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

Star Bulk Carriers (NQ: SBLK )

25.28 -0.19 (-0.75%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 15, 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 (%)
Apr 30, 2020 3.601 3.780 3.537 3.639 564,607 +0.01(+0.35%)
Apr 29, 2020 3.780 3.915 3.620 3.626 981,741 -0.06(-1.57%)
Apr 28, 2020 3.729 3.864 3.549 3.684 856,071 +0.04(+1.23%)
Apr 27, 2020 3.472 3.723 3.460 3.639 1,155,780 +0.24(+7.18%)
Apr 24, 2020 3.530 3.601 3.382 3.395 827,620 -0.12(-3.47%)
Apr 23, 2020 3.370 3.581 3.350 3.517 610,491 +0.20(+6.00%)
Apr 22, 2020 3.389 3.389 3.177 3.318 770,695 +0.03(+0.98%)
Apr 21, 2020 3.492 3.492 3.196 3.286 1,285,240 -0.17(-5.01%)
Apr 20, 2020 3.851 3.870 3.382 3.460 1,327,670 -0.47(-12.07%)
Apr 17, 2020 3.954 3.987 3.864 3.934 330,611 +0.11(+2.85%)
Apr 16, 2020 3.883 3.947 3.758 3.825 289,101 -0.04(-1.00%)
Apr 15, 2020 3.857 3.947 3.723 3.864 523,206 -0.05(-1.31%)
Apr 14, 2020 3.909 4.076 3.800 3.915 851,679 +0.19(+4.99%)
Apr 13, 2020 3.652 3.870 3.652 3.729 398,382 +0.08(+2.29%)
Apr 09, 2020 3.671 3.732 3.466 3.646 640,034 +0.13(+3.65%)
Apr 08, 2020 3.370 3.601 3.331 3.517 682,520 +0.12(+3.40%)
Apr 07, 2020 3.607 3.684 3.363 3.402 501,894 -0.10(-2.75%)
Apr 06, 2020 3.350 3.498 3.196 3.498 1,105,298 +0.30(+9.44%)
Apr 03, 2020 3.402 3.479 3.132 3.196 851,614 -0.19(-5.50%)
Apr 02, 2020 3.652 3.748 3.331 3.382 729,963 -0.29(-7.87%)
Apr 01, 2020 3.594 3.691 3.421 3.671 1,115,256 +0.05(+1.42%)
Mar 31, 2020 3.691 3.928 3.530 3.620 829,449 +0.12(+3.30%)
Mar 30, 2020 3.543 3.742 3.427 3.504 595,710 -0.04(-1.09%)
Mar 27, 2020 3.511 3.646 3.299 3.543 526,610 -0.08(-2.13%)
Mar 26, 2020 3.312 3.758 3.312 3.620 1,292,331 +0.31(+9.51%)
Mar 25, 2020 3.363 3.485 3.094 3.305 1,156,043 -0.04(-1.34%)
Mar 24, 2020 3.344 3.498 3.055 3.350 1,135,769 +0.11(+3.37%)
Mar 23, 2020 3.646 3.761 3.203 3.241 860,982 -0.36(-9.98%)
Mar 20, 2020 3.819 4.044 3.537 3.601 1,130,499 -0.15(-4.10%)
Mar 19, 2020 3.703 4.011 3.593 3.755 681,143 +0.05(+1.39%)
Mar 18, 2020 3.838 3.928 3.450 3.703 2,334,349 -0.33(-8.27%)
Mar 17, 2020 4.243 4.348 3.857 4.037 1,502,036 -0.14(-3.38%)
Mar 16, 2020 3.986 4.313 3.440 4.178 1,244,428 -0.26(-5.92%)
Mar 13, 2020 4.673 4.955 4.166 4.442 1,110,868 -0.04(-1.00%)
Mar 12, 2020 4.461 4.698 4.230 4.486 1,326,152 -0.24(-5.16%)
Mar 11, 2020 4.833 5.083 4.663 4.730 646,407 -0.27(-5.39%)
Mar 10, 2020 4.685 5.064 4.660 5.000 627,160 +0.50(+11.13%)
Mar 09, 2020 4.634 4.955 4.390 4.499 1,907,637 -0.72(-13.78%)
Mar 06, 2020 5.006 5.340 4.955 5.218 1,253,271 +0.06(+1.12%)
Mar 05, 2020 5.295 5.385 5.096 5.160 801,667 -0.25(-4.63%)
Mar 04, 2020 5.481 5.523 5.314 5.411 869,504 -0.05(-0.94%)
Mar 03, 2020 5.359 5.565 5.314 5.462 947,627 +0.12(+2.28%)
Mar 02, 2020 5.603 5.629 5.199 5.340 818,568 -0.22(-4.04%)
Feb 28, 2020 5.135 5.578 5.058 5.565 1,263,398 +0.37(+7.17%)
Feb 27, 2020 4.963 5.409 4.848 5.192 1,054,986 +0.08(+1.62%)
Feb 26, 2020 5.244 5.244 5.001 5.110 1,059,900 -0.12(-2.32%)
Feb 25, 2020 5.282 5.384 5.183 5.231 930,459 -0.03(-0.49%)
Feb 24, 2020 5.435 5.511 5.167 5.256 1,243,739 -0.50(-8.75%)
Feb 21, 2020 5.779 5.891 5.684 5.760 1,105,506 -0.08(-1.31%)
Feb 20, 2020 5.907 6.296 5.537 5.837 1,608,159 +0.38(+6.89%)
Feb 19, 2020 5.358 5.499 5.346 5.460 873,863 +0.15(+2.82%)
Feb 18, 2020 5.429 5.448 5.291 5.311 781,039 -0.12(-2.17%)
Feb 14, 2020 5.358 5.492 5.336 5.429 372,787 +0.09(+1.67%)
Feb 13, 2020 5.454 5.460 5.250 5.339 899,559 -0.17(-3.12%)
Feb 12, 2020 5.569 5.741 5.441 5.511 922,364 -0.03(-0.46%)
Feb 11, 2020 5.199 5.620 5.199 5.537 881,636 +0.36(+7.03%)
Feb 10, 2020 5.129 5.221 5.014 5.173 625,625 +0.05(+1.00%)
Feb 07, 2020 5.167 5.167 4.988 5.122 723,784 -0.09(-1.71%)
Feb 06, 2020 5.473 5.499 5.161 5.212 941,546 -0.23(-4.22%)
Feb 05, 2020 5.486 5.505 5.371 5.441 1,172,169 +0.15(+2.90%)
Feb 04, 2020 5.231 5.397 5.110 5.288 1,268,630 +0.11(+2.22%)
Feb 03, 2020 5.173 5.180 5.014 5.173 1,695,670 +0.01(+0.12%)
Jan 31, 2020 5.288 5.352 5.110 5.167 1,225,118 -0.12(-2.35%)
Jan 30, 2020 5.531 5.626 5.199 5.291 1,227,112 -0.35(-6.17%)
Jan 29, 2020 5.448 5.652 5.371 5.639 2,025,587 +0.26(+4.86%)
Jan 28, 2020 5.505 5.543 5.307 5.377 1,168,477 -0.04(-0.82%)
Jan 27, 2020 5.511 5.728 5.326 5.422 1,523,649 -0.47(-7.91%)
Jan 24, 2020 5.996 6.111 5.786 5.888 795,425 -0.13(-2.12%)
Jan 23, 2020 6.130 6.130 5.709 6.015 1,040,867 -0.21(-3.38%)
Jan 22, 2020 6.602 6.602 6.149 6.226 2,031,592 -0.39(-5.88%)
Jan 21, 2020 6.711 6.755 6.558 6.615 1,237,981 -0.16(-2.35%)
Jan 17, 2020 6.838 6.953 6.762 6.774 499,610 -0.06(-0.93%)
Jan 16, 2020 6.889 6.921 6.800 6.838 510,820 -0.03(-0.37%)
Jan 15, 2020 6.972 6.972 6.794 6.864 639,798 -0.08(-1.19%)
Jan 14, 2020 6.825 7.049 6.749 6.947 666,975 +0.11(+1.68%)
Jan 13, 2020 7.030 7.030 6.816 6.832 1,000,676 -0.20(-2.81%)
Jan 10, 2020 7.368 7.380 7.010 7.030 864,872 -0.29(-4.01%)
Jan 09, 2020 7.406 7.406 7.189 7.323 985,939 -0.04(-0.61%)
Jan 08, 2020 7.432 7.489 7.342 7.368 1,677,562 -0.13(-1.79%)
Jan 07, 2020 7.119 7.534 7.087 7.502 2,206,798 +0.36(+5.00%)
Jan 06, 2020 6.915 7.151 6.692 7.144 2,152,623 +0.09(+1.27%)
Jan 03, 2020 7.195 7.412 7.010 7.055 992,479 -0.25(-3.41%)
Jan 02, 2020 7.514 7.514 7.042 7.304 1,262,795 -0.23(-3.05%)
Dec 31, 2019 7.489 7.629 7.483 7.534 307,886 +0.05(+0.68%)
Dec 30, 2019 7.400 7.597 7.374 7.483 501,696 +0.06(+0.77%)
Dec 27, 2019 7.610 7.626 7.380 7.425 783,511 -0.19(-2.51%)
Dec 26, 2019 7.406 7.712 7.304 7.617 1,240,030 +0.27(+3.65%)
Dec 24, 2019 7.342 7.457 7.289 7.349 394,577 -0.01(-0.17%)
Dec 23, 2019 7.298 7.463 7.189 7.361 776,065 +0.10(+1.32%)
Dec 20, 2019 7.240 7.355 7.164 7.266 1,367,147 -0.10(-1.39%)
Dec 19, 2019 6.985 7.393 6.889 7.368 1,700,618 +0.36(+5.10%)
Dec 18, 2019 6.743 7.033 6.621 7.010 701,227 +0.27(+4.07%)
Dec 17, 2019 6.838 6.934 6.672 6.736 640,051 -0.08(-1.12%)
Dec 16, 2019 7.004 7.119 6.794 6.813 1,214,028 -0.16(-2.29%)
Dec 13, 2019 6.998 7.017 6.800 6.972 749,336 -0.03(-0.46%)
Dec 12, 2019 6.768 7.017 6.672 7.004 1,406,232 -0.04(-0.54%)
Dec 11, 2019 7.113 7.113 6.832 7.042 811,276 -0.06(-0.81%)
Dec 10, 2019 6.864 7.215 6.736 7.100 2,232,142 +0.24(+3.53%)
Dec 09, 2019 6.698 7.004 6.641 6.857 910,821 -0.02(-0.28%)
Dec 06, 2019 6.864 6.966 6.794 6.877 535,038 +0.08(+1.22%)
Dec 05, 2019 6.883 6.902 6.717 6.794 547,127 -0.04(-0.65%)
Dec 04, 2019 6.813 6.940 6.736 6.838 774,057 +0.05(+0.75%)
Dec 03, 2019 6.672 6.800 6.532 6.787 678,190 -0.02(-0.28%)
Dec 02, 2019 7.010 7.010 6.736 6.806 590,698 -0.20(-2.91%)
Nov 29, 2019 6.857 7.113 6.685 7.010 1,035,746 +0.21(+3.10%)
Nov 27, 2019 6.775 6.806 6.590 6.800 1,150,067 +0.02(+0.28%)
Nov 26, 2019 6.737 6.893 6.711 6.781 808,050 +0.03(+0.38%)
Nov 25, 2019 6.768 6.819 6.698 6.756 1,050,325 +0.01(+0.09%)
Nov 22, 2019 6.857 6.860 6.667 6.749 867,669 -0.03(-0.47%)
Nov 21, 2019 6.698 6.946 6.603 6.781 1,506,520 +0.40(+6.27%)
Nov 20, 2019 6.451 6.565 6.197 6.381 1,076,793 -0.07(-1.08%)
Nov 19, 2019 6.343 6.616 6.337 6.451 912,660 +0.07(+1.09%)
Nov 18, 2019 6.349 6.413 6.159 6.381 683,220 +0.03(+0.50%)
Nov 15, 2019 6.210 6.368 6.124 6.349 726,076 +0.20(+3.31%)
Nov 14, 2019 6.171 6.311 6.070 6.146 940,872 -0.03(-0.51%)
Nov 13, 2019 6.394 6.527 6.108 6.178 1,122,830 -0.30(-4.70%)
Nov 12, 2019 6.432 6.673 6.406 6.483 494,453 +0.05(+0.79%)
Nov 11, 2019 6.317 6.451 6.292 6.432 712,898 +0.07(+1.10%)
Nov 08, 2019 6.356 6.457 6.346 6.362 378,788 -0.02(-0.30%)
Nov 07, 2019 6.616 6.660 6.260 6.381 1,198,769 -0.23(-3.55%)
Nov 06, 2019 6.895 6.908 6.508 6.616 1,339,037 -0.35(-5.01%)
Nov 05, 2019 6.978 7.091 6.857 6.965 797,614 -0.06(-0.90%)
Nov 04, 2019 6.990 7.111 6.927 7.029 746,099 +0.01(+0.18%)
Nov 01, 2019 6.838 7.079 6.813 7.016 589,523 +0.25(+3.76%)
Oct 31, 2019 6.902 7.013 6.660 6.762 1,416,998 -0.20(-2.92%)
Oct 30, 2019 7.136 7.162 6.857 6.965 1,112,654 -0.23(-3.26%)
Oct 29, 2019 7.117 7.263 6.985 7.200 720,184 +0.01(+0.18%)
Oct 28, 2019 7.073 7.232 7.029 7.187 677,085 +0.11(+1.52%)
Oct 25, 2019 7.200 7.264 7.016 7.079 1,061,709 -0.11(-1.59%)
Oct 24, 2019 7.429 7.498 7.168 7.194 2,504,482 -0.17(-2.33%)
Oct 23, 2019 6.978 7.422 6.971 7.365 3,353,037 +0.39(+5.65%)
Oct 22, 2019 6.990 7.086 6.952 6.971 575,647 -0.06(-0.81%)
Oct 21, 2019 7.016 7.111 6.965 7.029 581,256 +0.04(+0.64%)
Oct 18, 2019 6.984 7.181 6.914 6.984 740,566 -0.04(-0.54%)
Oct 17, 2019 6.889 7.067 6.857 7.022 895,154 +0.10(+1.37%)
Oct 16, 2019 6.857 6.987 6.857 6.927 500,745 +0.05(+0.74%)
Oct 15, 2019 7.048 7.048 6.819 6.876 863,975 -0.14(-1.99%)
Oct 14, 2019 7.067 7.162 6.984 7.016 683,264 -0.03(-0.36%)
Oct 11, 2019 7.200 7.200 6.933 7.041 1,873,780 -0.14(-1.95%)
Oct 10, 2019 6.984 7.213 6.895 7.181 1,614,993 +0.20(+2.82%)
Oct 09, 2019 6.762 7.035 6.673 6.984 1,498,412 +0.30(+4.56%)
Oct 08, 2019 6.508 6.700 6.476 6.679 469,224 +0.04(+0.67%)
Oct 07, 2019 6.635 6.781 6.590 6.635 700,013 -0.01(-0.19%)
Oct 04, 2019 6.457 6.660 6.413 6.648 693,631 +0.25(+3.87%)
Oct 03, 2019 6.298 6.419 6.266 6.400 707,921 +0.04(+0.70%)
Oct 02, 2019 6.356 6.444 6.248 6.356 639,695 -0.01(-0.10%)
Oct 01, 2019 6.394 6.629 6.349 6.362 529,276 -0.03(-0.50%)
Sep 30, 2019 6.457 6.457 6.343 6.394 296,527 +0.02(+0.30%)
Sep 27, 2019 6.413 6.533 6.349 6.375 712,531 -0.02(-0.30%)
Sep 26, 2019 6.425 6.425 6.248 6.394 381,742 -0.04(-0.59%)
Sep 25, 2019 6.311 6.552 6.229 6.432 1,037,033 +0.12(+1.86%)
Sep 24, 2019 6.610 6.679 6.260 6.314 867,065 -0.28(-4.19%)
Sep 23, 2019 6.489 6.629 6.451 6.590 468,779 +0.11(+1.66%)
Sep 20, 2019 6.502 6.635 6.470 6.483 693,946 +0.03(+0.49%)
Sep 19, 2019 6.571 6.629 6.451 6.451 753,990 -0.18(-2.78%)
Sep 18, 2019 6.717 6.756 6.527 6.635 719,555 -0.17(-2.43%)
Sep 17, 2019 6.857 6.902 6.686 6.800 632,226 -0.12(-1.74%)
Sep 16, 2019 7.048 7.219 6.870 6.921 637,441 -0.23(-3.28%)
Sep 13, 2019 7.117 7.302 7.035 7.156 783,248 +0.10(+1.44%)
Sep 12, 2019 6.927 7.143 6.813 7.054 1,040,007 +0.08(+1.18%)
Sep 11, 2019 6.965 7.079 6.832 6.971 1,021,342 -0.03(-0.45%)
Sep 10, 2019 7.079 7.130 6.902 7.003 1,178,298 -0.07(-0.99%)
Sep 09, 2019 6.883 7.073 6.775 7.073 1,145,080 +0.29(+4.21%)
Sep 06, 2019 6.794 6.883 6.730 6.787 923,109 -0.01(-0.09%)
Sep 05, 2019 6.997 7.073 6.737 6.794 1,235,857 -0.14(-2.01%)
Sep 04, 2019 6.749 7.035 6.641 6.933 2,036,771 +0.25(+3.70%)
Sep 03, 2019 6.622 6.743 6.476 6.686 1,301,672 +0.04(+0.57%)
Aug 30, 2019 6.438 6.775 6.438 6.648 1,019,814 +0.28(+4.39%)
Aug 29, 2019 6.413 6.533 6.292 6.368 745,445 +0.04(+0.60%)
Aug 28, 2019 6.311 6.362 6.102 6.330 1,084,661 +0.05(+0.81%)
Aug 27, 2019 6.317 6.400 6.171 6.279 834,217 +0.05(+0.82%)
Aug 26, 2019 6.216 6.368 6.165 6.229 561,239 +0.09(+1.45%)
Aug 23, 2019 6.514 6.667 6.089 6.140 1,073,521 -0.50(-7.55%)
Aug 22, 2019 6.610 6.730 6.546 6.641 957,778 +0.08(+1.26%)
Aug 21, 2019 6.552 6.616 6.330 6.559 1,082,352 +0.07(+1.08%)
Aug 20, 2019 6.305 6.521 6.178 6.489 838,641 +0.14(+2.20%)
Aug 19, 2019 6.349 6.390 6.127 6.349 1,169,201 +0.08(+1.32%)
Aug 16, 2019 5.981 6.343 5.930 6.267 1,397,815 +0.42(+7.17%)
Aug 15, 2019 5.848 5.892 5.721 5.848 605,856 -0.01(-0.11%)
Aug 14, 2019 6.038 6.127 5.822 5.854 1,292,647 -0.32(-5.14%)
Aug 13, 2019 5.778 6.260 5.651 6.171 1,268,953 +0.50(+8.72%)
Aug 12, 2019 5.816 5.833 5.594 5.676 1,208,099 -0.22(-3.77%)
Aug 09, 2019 5.924 5.968 5.663 5.898 1,426,480 -0.02(-0.32%)
Aug 08, 2019 5.651 6.013 5.486 5.917 1,271,057 +0.38(+6.88%)
Aug 07, 2019 5.587 5.644 5.460 5.537 897,775 -0.06(-1.02%)
Aug 06, 2019 5.492 5.663 5.460 5.594 1,010,468 +0.20(+3.65%)
Aug 05, 2019 5.575 5.581 5.308 5.397 1,333,235 -0.32(-5.66%)
Aug 02, 2019 5.873 5.904 5.607 5.721 597,083 -0.05(-0.88%)
Aug 01, 2019 6.248 6.248 5.702 5.771 1,474,692 -0.50(-8.00%)
Jul 31, 2019 6.381 6.406 6.190 6.273 689,564 -0.08(-1.20%)
Jul 30, 2019 6.362 6.444 6.133 6.349 1,255,943 -0.04(-0.70%)
Jul 29, 2019 6.629 6.629 6.381 6.394 444,461 -0.21(-3.17%)
Jul 26, 2019 6.559 6.616 6.432 6.603 687,803 +0.07(+1.07%)
Jul 25, 2019 6.641 6.832 6.483 6.533 736,921 -0.13(-2.00%)
Jul 24, 2019 6.667 6.737 6.457 6.667 1,374,914 -0.23(-3.40%)
Jul 23, 2019 7.136 7.156 6.800 6.902 1,546,334 -0.29(-4.06%)
Jul 22, 2019 6.813 7.340 6.813 7.194 2,076,721 +0.43(+6.39%)
Jul 19, 2019 6.965 7.092 6.692 6.762 1,023,909 -0.17(-2.38%)
Jul 18, 2019 6.756 6.933 6.553 6.927 679,905 +0.12(+1.77%)
Jul 17, 2019 6.889 6.895 6.603 6.806 989,320 -0.08(-1.11%)
Jul 16, 2019 6.857 6.978 6.756 6.883 666,369 +0.08(+1.12%)
Jul 15, 2019 6.762 6.952 6.756 6.806 759,036 +0.04(+0.66%)
Jul 12, 2019 6.825 6.883 6.667 6.762 533,138 -0.03(-0.47%)
Jul 11, 2019 6.730 6.965 6.724 6.794 764,082 +0.10(+1.52%)
Jul 10, 2019 6.952 6.952 6.641 6.692 817,338 -0.13(-1.95%)
Jul 09, 2019 6.584 6.851 6.470 6.825 773,729 +0.25(+3.76%)
Jul 08, 2019 6.667 6.762 6.375 6.578 1,064,005 -0.13(-1.89%)
Jul 05, 2019 6.286 6.762 6.203 6.705 1,739,118 +0.43(+6.77%)
Jul 03, 2019 6.241 6.356 6.159 6.279 601,493 +0.04(+0.61%)
Jul 02, 2019 6.190 6.330 6.025 6.241 796,656 +0.10(+1.65%)
Jul 01, 2019 6.190 6.305 6.127 6.140 854,821 +0.01(+0.21%)
Jun 28, 2019 5.829 6.127 5.708 6.127 865,464 +0.30(+5.12%)
Jun 27, 2019 5.714 5.879 5.619 5.829 776,254 +0.23(+4.20%)
Jun 26, 2019 5.410 5.642 5.397 5.594 629,446 +0.24(+4.51%)
Jun 25, 2019 5.283 5.371 5.251 5.352 510,826 +0.07(+1.32%)
Jun 24, 2019 5.397 5.448 5.257 5.283 434,212 -0.05(-0.95%)
Jun 21, 2019 5.397 5.492 5.295 5.333 861,999 -0.10(-1.87%)
Jun 20, 2019 5.498 5.613 5.314 5.435 478,777 -0.07(-1.27%)
Jun 19, 2019 5.302 5.689 5.289 5.505 981,466 +0.19(+3.58%)
Jun 18, 2019 5.016 5.403 4.997 5.314 794,889 +0.34(+6.90%)
Jun 17, 2019 4.965 5.060 4.921 4.971 301,274 +0.01(+0.26%)
Jun 14, 2019 5.111 5.175 4.863 4.959 501,795 -0.15(-2.86%)
Jun 13, 2019 4.952 5.117 4.940 5.105 455,164 +0.19(+3.88%)
Jun 12, 2019 5.054 5.054 4.895 4.914 274,337 -0.22(-4.21%)
Jun 11, 2019 5.124 5.216 5.029 5.130 419,979 +0.09(+1.76%)
Jun 10, 2019 5.035 5.206 5.022 5.041 300,304 -0.02(-0.38%)
Jun 07, 2019 5.219 5.219 4.997 5.060 553,613 -0.15(-2.80%)
Jun 06, 2019 4.927 5.225 4.921 5.206 974,418 +0.27(+5.53%)
Jun 05, 2019 4.832 4.959 4.717 4.933 611,502 +0.10(+2.10%)
Jun 04, 2019 4.698 4.851 4.654 4.832 670,034 +0.22(+4.68%)
Jun 03, 2019 4.895 4.895 4.533 4.616 1,078,812 -0.24(-4.97%)
May 31, 2019 4.679 4.870 4.670 4.857 936,969 +0.02(+0.39%)
May 30, 2019 4.806 4.940 4.768 4.838 1,254,475 -0.03(-0.65%)
May 29, 2019 4.749 4.873 4.603 4.870 1,789,486 +0.10(+1.99%)
May 28, 2019 4.889 4.889 4.610 4.775 1,737,744 +0.06(+1.35%)
May 24, 2019 4.571 4.870 4.571 4.711 1,576,892 +0.09(+1.92%)
May 23, 2019 4.254 4.800 4.204 4.622 2,677,892 -0.54(-10.46%)
May 22, 2019 5.270 5.333 5.130 5.162 402,688 -0.08(-1.45%)
May 21, 2019 5.194 5.301 5.190 5.238 337,028 +0.13(+2.61%)
May 20, 2019 5.041 5.136 5.009 5.105 203,876 -0.01(-0.12%)
May 17, 2019 5.136 5.205 5.086 5.111 291,060 -0.08(-1.47%)
May 16, 2019 5.251 5.270 5.162 5.187 224,568 -0.02(-0.37%)
May 15, 2019 4.965 5.263 4.965 5.206 319,942 +0.18(+3.67%)
May 14, 2019 4.978 5.086 4.895 5.022 367,701 +0.09(+1.80%)
May 13, 2019 5.079 5.079 4.883 4.933 508,763 -0.27(-5.13%)
May 10, 2019 5.067 5.232 5.051 5.200 348,233 +0.13(+2.63%)
May 09, 2019 5.187 5.187 5.022 5.067 601,509 -0.17(-3.27%)
May 08, 2019 5.067 5.340 5.029 5.238 638,285 +0.16(+3.12%)
May 07, 2019 5.397 5.452 4.971 5.079 1,110,101 -0.43(-7.83%)
May 06, 2019 5.581 5.581 5.346 5.511 1,020,283 -0.22(-3.77%)
May 03, 2019 5.632 5.746 5.460 5.727 647,011 +0.13(+2.27%)
May 02, 2019 5.543 5.717 5.460 5.600 614,909 +0.04(+0.80%)
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.