SAFE BULKERS, Inc. (NY: SB)
6.340 USD  -0.320 (-4.80%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.640 3.640 3.400 3.480 633,794 +0.08(+2.35%)
Nov 29, 2012 3.460 3.480 3.380 3.400 331,922 -0.05(-1.45%)
Nov 28, 2012 3.430 3.480 3.390 3.450 307,313 -0.04(-1.15%)
Nov 27, 2012 3.430 3.540 3.400 3.490 309,812 +0.02(+0.58%)
Nov 26, 2012 3.510 3.550 3.340 3.470 386,400 -0.08(-2.25%)
Nov 24, 2012 3.450 3.620 3.450 3.550 211,607 +0.00(+0.00%)
Nov 23, 2012 3.450 3.620 3.450 3.550 211,607 +0.06(+1.72%)
Nov 21, 2012 3.360 3.540 3.340 3.490 348,330 +0.08(+2.35%)
Nov 20, 2012 3.500 3.640 3.410 3.410 796,886 -0.09(-2.57%)
Nov 19, 2012 3.540 3.650 3.430 3.500 844,916 -0.18(-4.89%)
Nov 16, 2012 3.620 3.810 3.520 3.680 780,852 +0.02(+0.55%)
Nov 15, 2012 4.270 4.300 3.230 3.660 2,816,608 -1.25(-25.46%)
Nov 14, 2012 4.490 4.940 4.280 4.910 1,545,340 +0.40(+8.87%)
Nov 13, 2012 4.840 4.860 4.500 4.510 514,323 -0.33(-6.82%)
Nov 12, 2012 4.850 4.940 4.840 4.840 446,691 +0.03(+0.62%)
Nov 09, 2012 5.010 5.060 4.800 4.810 627,196 -0.21(-4.18%)
Nov 08, 2012 5.480 5.510 4.980 5.020 761,657 -0.49(-8.89%)
Nov 07, 2012 5.620 5.620 5.480 5.510 213,115 -0.08(-1.43%)
Nov 06, 2012 5.560 5.600 5.510 5.590 140,266 +0.03(+0.54%)
Nov 05, 2012 5.580 5.630 5.550 5.560 132,693 -0.05(-0.89%)
Nov 02, 2012 5.670 5.690 5.600 5.610 142,440 +0.01(+0.18%)
Nov 01, 2012 5.500 5.620 5.460 5.600 227,950 +0.10(+1.82%)
Oct 31, 2012 5.650 5.660 5.500 5.500 306,277 -0.15(-2.65%)
Oct 26, 2012 5.650 5.650 5.650 0 -0.12(-2.08%)
Oct 25, 2012 5.780 5.830 5.720 5.770 217,149 -0.03(-0.52%)
Oct 24, 2012 5.870 5.880 5.750 5.800 202,697 -0.06(-1.02%)
Oct 23, 2012 5.950 5.955 5.820 5.860 177,631 -0.01(-0.17%)
Oct 19, 2012 5.860 5.890 5.850 5.870 146,277 -0.02(-0.34%)
Oct 18, 2012 5.810 5.930 5.810 5.890 222,545 +0.04(+0.68%)
Oct 17, 2012 5.760 5.870 5.710 5.850 259,666 +0.09(+1.56%)
Oct 16, 2012 5.730 5.800 5.700 5.760 204,358 +0.01(+0.17%)
Oct 15, 2012 5.730 5.770 5.700 5.750 149,264 +0.00(+0.00%)
Oct 12, 2012 5.800 5.820 5.710 5.750 105,261 +0.00(+0.00%)
Oct 11, 2012 5.760 5.790 5.720 5.750 142,639 -0.02(-0.35%)
Oct 10, 2012 5.800 5.810 5.700 5.770 230,426 -0.06(-1.03%)
Oct 09, 2012 5.820 5.860 5.790 5.830 167,812 +0.03(+0.52%)
Oct 08, 2012 5.830 5.850 5.800 5.800 141,712 -0.03(-0.51%)
Oct 06, 2012 5.830 5.890 5.790 5.830 114,348 +0.00(+0.00%)
Oct 05, 2012 5.830 5.890 5.790 5.830 114,348 +0.03(+0.52%)
Oct 04, 2012 5.790 5.820 5.740 5.800 152,391 +0.03(+0.52%)
Oct 03, 2012 5.700 5.830 5.690 5.770 156,753 +0.08(+1.41%)
Oct 02, 2012 5.680 5.720 5.670 5.690 200,501 +0.02(+0.35%)
Oct 01, 2012 5.800 5.830 5.660 5.670 330,016 -0.13(-2.24%)
Sep 28, 2012 5.770 5.830 5.770 5.800 177,862 +0.02(+0.35%)
Sep 27, 2012 5.860 5.890 5.760 5.780 255,137 -0.05(-0.86%)
Sep 26, 2012 5.940 6.000 5.790 5.830 288,126 -0.09(-1.52%)
Sep 25, 2012 6.120 6.120 5.910 5.920 384,846 -0.12(-1.99%)
Sep 24, 2012 6.100 6.120 6.040 6.040 197,789 -0.09(-1.47%)
Sep 21, 2012 6.160 6.170 6.110 6.130 163,425 -0.04(-0.65%)
Sep 20, 2012 6.110 6.180 6.100 6.170 504,792 +0.02(+0.33%)
Sep 19, 2012 6.180 6.210 6.098 6.150 302,941 -0.03(-0.49%)
Sep 18, 2012 6.050 6.180 6.040 6.180 156,371 +0.11(+1.81%)
Sep 17, 2012 6.120 6.150 6.050 6.070 118,293 -0.08(-1.30%)
Sep 14, 2012 6.100 6.150 6.040 6.150 173,544 +0.09(+1.49%)
Sep 13, 2012 6.090 6.140 6.020 6.060 261,011 -0.04(-0.66%)
Sep 12, 2012 6.090 6.100 6.040 6.100 309,443 +0.03(+0.49%)
Sep 11, 2012 6.080 6.140 6.020 6.070 317,323 +0.00(+0.00%)
Sep 10, 2012 6.080 6.140 6.040 6.070 184,714 -0.08(-1.30%)
Sep 07, 2012 6.160 6.160 6.100 6.150 159,806 +0.01(+0.16%)
Sep 06, 2012 6.180 6.180 6.120 6.140 98,727 -0.02(-0.32%)
Sep 05, 2012 6.100 6.190 6.050 6.160 141,746 +0.09(+1.48%)
Sep 04, 2012 6.090 6.100 6.030 6.070 147,012 +0.01(+0.17%)
Aug 31, 2012 6.020 6.095 6.020 6.060 85,918 +0.06(+1.00%)
Aug 30, 2012 6.090 6.090 6.000 6.000 147,895 -0.07(-1.15%)
Aug 29, 2012 6.040 6.100 6.040 6.070 112,705 -0.09(-1.46%)
Aug 27, 2012 6.220 6.220 6.150 6.160 136,530 -0.06(-0.96%)
Aug 24, 2012 6.250 6.250 6.190 6.220 99,406 -0.01(-0.16%)
Aug 23, 2012 6.220 6.300 6.150 6.230 161,227 +0.00(+0.00%)
Aug 22, 2012 6.350 6.440 6.170 6.230 218,869 -0.27(-4.15%)
Aug 21, 2012 6.660 6.660 6.450 6.500 382,396 -0.05(-0.76%)
Aug 20, 2012 6.550 6.630 6.530 6.550 376,714 +0.00(+0.00%)
Aug 17, 2012 6.430 6.600 6.390 6.550 269,984 +0.16(+2.50%)
Aug 16, 2012 6.340 6.440 6.280 6.390 243,605 +0.05(+0.79%)
Aug 15, 2012 6.220 6.400 6.220 6.340 193,532 +0.15(+2.42%)
Aug 14, 2012 6.030 6.240 6.030 6.190 158,581 +0.16(+2.65%)
Aug 13, 2012 6.140 6.140 6.030 6.030 183,778 -0.05(-0.82%)
Aug 11, 2012 6.130 6.155 6.050 6.080 126,640 +0.00(+0.00%)
Aug 10, 2012 6.130 6.155 6.050 6.080 126,640 -0.05(-0.82%)
Aug 09, 2012 6.100 6.200 6.050 6.130 188,410 +0.04(+0.66%)
Aug 08, 2012 6.120 6.150 6.060 6.090 163,125 -0.01(-0.16%)
Aug 07, 2012 6.150 6.200 6.050 6.100 275,096 -0.01(-0.16%)
Aug 06, 2012 6.100 6.110 6.020 6.110 133,537 +0.12(+2.00%)
Aug 03, 2012 6.080 6.120 5.990 5.990 149,454 -0.05(-0.83%)
Aug 02, 2012 6.070 6.140 6.000 6.040 96,570 +0.00(+0.00%)
Aug 01, 2012 5.980 6.120 5.980 6.040 55,734 +0.08(+1.34%)
Jul 31, 2012 6.080 6.120 5.950 5.960 79,601 -0.08(-1.32%)
Jul 30, 2012 6.090 6.100 6.023 6.040 59,486 -0.03(-0.49%)
Jul 27, 2012 5.930 6.100 5.890 6.070 126,237 +0.10(+1.68%)
Jul 26, 2012 6.050 6.089 5.900 5.970 154,322 -0.01(-0.17%)
Jul 25, 2012 6.140 6.140 5.950 5.980 147,259 -0.04(-0.66%)
Jul 24, 2012 6.030 6.076 6.000 6.020 69,003 -0.01(-0.17%)
Jul 23, 2012 6.100 6.110 6.000 6.030 110,830 -0.09(-1.47%)
Jul 20, 2012 6.220 6.240 6.120 6.120 93,107 -0.12(-1.92%)
Jul 19, 2012 6.340 6.340 6.200 6.240 64,619 +0.01(+0.16%)
Jul 18, 2012 6.250 6.370 6.230 6.230 63,815 -0.02(-0.32%)
Jul 17, 2012 6.360 6.400 6.210 6.250 95,936 -0.10(-1.57%)
Jul 16, 2012 6.350 6.430 6.300 6.350 80,577 -0.01(-0.16%)
Jul 14, 2012 6.310 6.410 6.310 6.360 57,740 +0.00(+0.00%)
Jul 13, 2012 6.310 6.410 6.310 6.360 57,740 +0.04(+0.63%)
Jul 12, 2012 6.270 6.350 6.270 6.320 87,468 +0.04(+0.64%)
Jul 11, 2012 6.240 6.340 6.230 6.280 86,931 +0.02(+0.32%)
Jul 10, 2012 6.190 6.300 6.190 6.260 75,072 +0.07(+1.13%)
Jul 09, 2012 6.230 6.270 6.180 6.190 55,090 -0.09(-1.43%)
Jul 06, 2012 6.220 6.320 6.150 6.280 89,532 +0.02(+0.32%)
Jul 05, 2012 6.150 6.270 6.150 6.260 99,050 +0.04(+0.64%)
Jul 03, 2012 6.070 6.220 6.060 6.220 94,610 +0.11(+1.80%)
Jul 02, 2012 6.140 6.140 5.930 6.110 103,780 -0.05(-0.81%)
Jun 30, 2012 6.150 6.160 6.000 6.160 122,768 -0.01(-0.16%)
Jun 29, 2012 6.150 6.170 6.000 6.170 124,682 +0.13(+2.15%)
Jun 28, 2012 6.050 6.110 6.010 6.040 46,038 -0.01(-0.17%)
Jun 27, 2012 6.020 6.059 5.990 6.050 63,540 +0.05(+0.83%)
Jun 26, 2012 6.040 6.080 6.000 6.000 57,774 -0.07(-1.15%)
Jun 25, 2012 6.120 6.160 5.980 6.070 132,792 -0.02(-0.33%)
Jun 22, 2012 6.110 6.170 6.060 6.090 62,801 -0.03(-0.49%)
Jun 21, 2012 6.110 6.160 5.980 6.120 137,263 +0.01(+0.16%)
Jun 20, 2012 6.160 6.239 6.100 6.110 79,832 -0.10(-1.61%)
Jun 19, 2012 6.070 6.250 6.050 6.210 116,585 +0.16(+2.64%)
Jun 18, 2012 6.200 6.250 5.980 6.050 148,726 -0.14(-2.26%)
Jun 15, 2012 6.050 6.190 6.000 6.190 104,855 +0.16(+2.65%)
Jun 14, 2012 6.030 6.100 5.960 6.030 222,729 -0.03(-0.50%)
Jun 13, 2012 6.120 6.190 6.020 6.060 140,788 -0.07(-1.14%)
Jun 12, 2012 6.180 6.240 6.120 6.130 90,443 -0.05(-0.81%)
Jun 11, 2012 6.410 6.490 6.160 6.180 133,386 -0.20(-3.13%)
Jun 08, 2012 6.410 6.440 6.341 6.380 54,709 -0.02(-0.31%)
Jun 07, 2012 6.510 6.580 6.370 6.400 129,839 -0.02(-0.31%)
Jun 06, 2012 6.290 6.530 6.290 6.420 175,515 +0.16(+2.56%)
Jun 05, 2012 6.270 6.360 6.250 6.260 77,966 +0.00(+0.00%)
Jun 04, 2012 6.410 6.440 6.250 6.260 175,914 -0.17(-2.64%)
Jun 02, 2012 6.440 6.470 6.340 6.430 114,295 +0.00(+0.00%)
Jun 01, 2012 6.440 6.470 6.340 6.430 114,295 -0.06(-0.92%)
May 31, 2012 6.420 6.530 6.300 6.490 159,265 +0.10(+1.56%)
May 30, 2012 6.530 6.550 6.380 6.390 106,613 -0.16(-2.44%)
May 29, 2012 6.630 6.710 6.550 6.550 157,094 -0.07(-1.06%)
May 25, 2012 6.540 6.700 6.500 6.620 204,206 +0.10(+1.53%)
May 24, 2012 6.460 6.560 6.460 6.520 197,240 +0.06(+0.93%)
May 23, 2012 6.480 6.480 6.250 6.460 184,743 -0.03(-0.46%)
May 22, 2012 6.500 6.600 6.450 6.490 160,779 +0.05(+0.78%)
May 21, 2012 6.300 6.490 6.280 6.440 106,245 -0.02(-0.31%)
May 18, 2012 6.550 6.586 6.410 6.460 275,924 -0.08(-1.22%)
May 17, 2012 6.500 6.590 6.440 6.540 200,232 +0.06(+0.93%)
May 16, 2012 6.600 6.740 6.400 6.480 168,649 -0.12(-1.82%)
May 15, 2012 6.560 6.640 6.550 6.600 144,794 +0.07(+1.07%)
May 14, 2012 6.600 6.670 6.530 6.530 114,870 -0.08(-1.21%)
May 11, 2012 6.700 6.700 6.600 6.610 116,981 -0.13(-1.93%)
May 10, 2012 6.830 6.830 6.650 6.740 162,118 +0.00(+0.00%)
May 09, 2012 6.660 6.830 6.510 6.740 327,617 +0.26(+4.01%)
May 08, 2012 6.450 6.500 6.360 6.480 180,203 +0.03(+0.47%)
May 07, 2012 6.530 6.533 6.450 6.450 111,895 -0.12(-1.83%)
May 04, 2012 6.600 6.648 6.480 6.570 153,979 -0.06(-0.90%)
May 03, 2012 6.840 6.840 6.580 6.630 186,155 -0.11(-1.63%)
May 02, 2012 6.910 6.920 6.700 6.740 170,010 -0.20(-2.88%)
May 01, 2012 6.870 7.000 6.860 6.940 308,739 +0.09(+1.31%)
Apr 30, 2012 6.720 6.850 6.700 6.850 288,705 +0.17(+2.54%)
Apr 27, 2012 6.740 6.750 6.560 6.680 171,788 +0.00(+0.00%)
Apr 26, 2012 6.610 6.720 6.550 6.680 217,316 +0.08(+1.21%)
Apr 25, 2012 6.550 6.650 6.500 6.600 270,458 +0.09(+1.38%)
Apr 24, 2012 6.360 6.590 6.320 6.510 194,528 +0.14(+2.20%)
Apr 23, 2012 6.370 6.370 6.220 6.370 117,197 -0.07(-1.09%)
Apr 20, 2012 6.450 6.490 6.380 6.440 129,067 +0.06(+0.94%)
Apr 19, 2012 6.340 6.450 6.240 6.380 98,604 +0.04(+0.63%)
Apr 18, 2012 6.310 6.400 6.280 6.340 66,592 +0.01(+0.16%)
Apr 17, 2012 6.200 6.370 6.200 6.330 172,358 +0.15(+2.43%)
Apr 16, 2012 6.290 6.370 6.180 6.180 111,023 -0.10(-1.59%)
Apr 13, 2012 6.390 6.390 6.220 6.280 107,066 -0.13(-2.03%)
Apr 12, 2012 6.270 6.410 6.260 6.410 141,648 +0.15(+2.40%)
Apr 11, 2012 6.180 6.300 6.180 6.260 141,102 +0.14(+2.29%)
Apr 10, 2012 6.360 6.390 6.070 6.120 431,287 -0.25(-3.92%)
Apr 09, 2012 6.500 6.510 6.350 6.370 214,334 -0.14(-2.15%)
Apr 05, 2012 6.510 6.560 6.500 6.510 140,813 -0.01(-0.15%)
Apr 04, 2012 6.570 6.590 6.500 6.520 177,399 -0.12(-1.81%)
Apr 03, 2012 6.670 6.690 6.590 6.640 295,005 -0.06(-0.90%)
Apr 02, 2012 6.700 6.719 6.640 6.700 194,802 +0.02(+0.30%)
Mar 30, 2012 6.640 6.690 6.600 6.680 167,937 +0.04(+0.60%)
Mar 29, 2012 6.600 6.670 6.520 6.640 202,736 +0.04(+0.61%)
Mar 28, 2012 6.640 6.730 6.580 6.600 215,462 -0.05(-0.75%)
Mar 27, 2012 6.640 6.690 6.630 6.650 208,866 -0.01(-0.15%)
Mar 26, 2012 6.650 6.705 6.600 6.660 109,222 +0.04(+0.60%)
Mar 23, 2012 6.620 6.650 6.500 6.620 258,994 -0.03(-0.45%)
Mar 22, 2012 6.750 6.760 6.610 6.650 220,148 -0.09(-1.34%)
Mar 21, 2012 6.640 6.800 6.600 6.740 238,763 +0.09(+1.35%)
Mar 20, 2012 6.730 6.730 6.600 6.650 231,632 -0.15(-2.21%)
Mar 19, 2012 6.870 6.880 6.750 6.800 642,469 -0.08(-1.16%)
Mar 16, 2012 6.660 6.940 6.637 6.880 910,860 +0.19(+2.84%)
Mar 15, 2012 6.550 6.690 6.500 6.690 969,798 +0.16(+2.45%)
Mar 14, 2012 6.500 6.550 6.500 6.530 753,108 +0.03(+0.46%)
Mar 13, 2012 6.480 6.550 6.420 6.500 4,869,748 -0.65(-9.09%)
Mar 12, 2012 7.190 7.200 7.100 7.150 94,016 -0.06(-0.83%)
Mar 09, 2012 7.230 7.300 7.200 7.210 62,200 -0.06(-0.83%)
Mar 08, 2012 7.200 7.274 7.160 7.270 52,176 +0.16(+2.25%)
Mar 07, 2012 7.210 7.210 7.080 7.110 69,757 -0.04(-0.56%)
Mar 06, 2012 7.220 7.220 7.070 7.150 96,570 -0.13(-1.79%)
Mar 05, 2012 7.380 7.380 7.190 7.280 80,744 -0.04(-0.55%)
Mar 02, 2012 7.550 7.550 7.300 7.320 170,488 -0.19(-2.53%)
Mar 01, 2012 7.210 7.520 7.210 7.510 219,724 +0.35(+4.89%)
Feb 29, 2012 7.180 7.204 7.060 7.160 117,790 +0.03(+0.42%)
Feb 28, 2012 7.280 7.280 7.070 7.130 174,961 -0.11(-1.52%)
Feb 27, 2012 7.290 7.337 7.230 7.240 81,823 -0.04(-0.55%)
Feb 24, 2012 7.290 7.390 7.246 7.280 99,417 +0.00(+0.00%)
Feb 23, 2012 7.350 7.390 7.220 7.280 173,482 -0.14(-1.89%)
Feb 22, 2012 7.490 7.530 7.390 7.420 117,481 -0.18(-2.37%)
Feb 21, 2012 7.640 7.700 7.600 7.600 313,638 -0.05(-0.65%)
Feb 17, 2012 7.510 7.730 7.510 7.650 203,811 +0.15(+2.00%)
Feb 16, 2012 7.520 7.570 7.425 7.500 174,233 -0.07(-0.92%)
Feb 15, 2012 7.590 7.660 7.420 7.570 236,962 +0.01(+0.13%)
Feb 14, 2012 7.350 7.618 7.310 7.560 277,436 +0.19(+2.58%)
Feb 13, 2012 7.250 7.409 7.150 7.370 128,411 +0.14(+1.94%)
Feb 10, 2012 7.380 7.400 7.190 7.230 175,589 -0.18(-2.44%)
Feb 09, 2012 7.300 7.450 7.290 7.411 328,367 +0.11(+1.52%)
Feb 08, 2012 7.050 7.380 7.040 7.300 361,541 +0.30(+4.29%)
Feb 07, 2012 7.030 7.100 6.960 7.000 97,387 -0.07(-0.99%)
Feb 06, 2012 6.870 7.070 6.800 7.070 148,271 +0.23(+3.36%)
Feb 03, 2012 6.770 6.840 6.730 6.840 89,220 +0.09(+1.33%)
Feb 02, 2012 6.890 6.900 6.750 6.750 141,405 -0.14(-2.03%)
Feb 01, 2012 7.130 7.130 6.890 6.890 236,901 -0.24(-3.37%)
Jan 31, 2012 7.100 7.140 7.030 7.130 81,208 +0.10(+1.42%)
Jan 30, 2012 7.280 7.290 6.990 7.030 316,877 -0.25(-3.43%)
Jan 27, 2012 7.090 7.280 7.030 7.280 197,656 +0.23(+3.26%)
Jan 26, 2012 6.860 7.100 6.850 7.050 149,108 +0.19(+2.77%)
Jan 25, 2012 6.900 6.930 6.850 6.860 55,366 +0.00(+0.00%)
Jan 24, 2012 6.820 6.910 6.810 6.860 52,568 -0.03(-0.44%)
Jan 23, 2012 6.750 6.900 6.720 6.890 151,404 +0.22(+3.30%)
Jan 20, 2012 6.900 6.900 6.670 6.670 143,016 -0.23(-3.33%)
Jan 19, 2012 6.880 6.990 6.830 6.900 80,334 -0.02(-0.29%)
Jan 18, 2012 6.760 7.000 6.760 6.920 106,989 +0.15(+2.22%)
Jan 17, 2012 6.760 6.810 6.700 6.770 92,456 +0.04(+0.59%)
Jan 13, 2012 6.630 6.740 6.600 6.730 56,296 +0.08(+1.20%)
Jan 12, 2012 6.690 6.700 6.560 6.650 51,008 +0.03(+0.45%)
Jan 11, 2012 6.610 6.650 6.540 6.620 73,103 +0.00(+0.00%)
Jan 10, 2012 6.630 6.660 6.570 6.620 54,801 +0.07(+1.07%)
Jan 09, 2012 6.620 6.650 6.480 6.550 61,099 +0.03(+0.46%)
Jan 06, 2012 6.590 6.590 6.520 6.520 78,715 -0.08(-1.21%)
Jan 05, 2012 6.350 6.680 6.350 6.600 159,086 +0.26(+4.10%)
Jan 04, 2012 6.230 6.380 6.150 6.340 67,345 +0.35(+5.84%)
Dec 30, 2011 5.980 6.090 5.920 5.990 237,133 +0.05(+0.84%)
Dec 29, 2011 6.000 6.000 5.910 5.940 175,101 -0.06(-1.00%)
Dec 28, 2011 5.960 6.000 5.950 6.000 147,706 +0.02(+0.33%)
Dec 27, 2011 6.100 6.100 5.980 5.980 155,729 -0.08(-1.32%)
Dec 23, 2011 6.150 6.150 6.060 6.060 86,511 -0.10(-1.62%)
Dec 21, 2011 6.000 6.210 5.990 6.160 124,417 +0.20(+3.36%)
Dec 20, 2011 6.080 6.090 5.960 5.960 69,292 +0.01(+0.17%)
Dec 19, 2011 6.120 6.210 5.900 5.950 89,078 -0.15(-2.46%)
Dec 16, 2011 5.970 6.180 5.965 6.100 98,312 +0.09(+1.50%)
Dec 15, 2011 6.050 6.074 5.950 6.010 86,658 +0.05(+0.84%)
Dec 14, 2011 6.000 6.040 5.910 5.960 120,519 -0.04(-0.67%)
Dec 13, 2011 6.060 6.100 6.000 6.000 139,247 -0.08(-1.32%)
Dec 12, 2011 6.110 6.190 6.050 6.080 91,103 -0.12(-1.94%)
Dec 09, 2011 6.130 6.240 6.091 6.200 70,647 +0.07(+1.14%)
Dec 08, 2011 6.190 6.220 6.060 6.130 146,338 -0.07(-1.13%)
Dec 07, 2011 6.240 6.260 6.130 6.200 83,677 -0.12(-1.90%)
Dec 06, 2011 6.270 6.350 6.150 6.320 96,416 +0.05(+0.80%)
Dec 05, 2011 6.150 6.390 6.150 6.270 158,573 +0.17(+2.79%)
Dec 02, 2011 6.120 6.180 6.050 6.100 80,718 +0.03(+0.49%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here