Star Bulk Carriers (NQ: SBLK )

21.82 -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.06 21.72 21.05 21.51 2,430,069 +0.47(+2.25%)
Feb 27, 2023 21.14 21.75 20.72 21.04 2,995,737 -0.01(-0.04%)
Feb 24, 2023 20.68 21.32 20.39 21.05 3,646,009 +0.15(+0.74%)
Feb 23, 2023 19.92 20.90 19.92 20.89 3,035,308 +1.26(+6.41%)
Feb 22, 2023 19.05 19.71 18.91 19.63 2,161,885 +0.77(+4.09%)
Feb 21, 2023 18.67 19.65 18.64 18.86 2,532,701 +0.35(+1.90%)
Feb 17, 2023 18.84 19.09 18.46 18.51 2,843,998 -0.81(-4.21%)
Feb 16, 2023 19.21 19.44 19.11 19.32 1,302,967 -0.03(-0.13%)
Feb 15, 2023 19.26 19.35 18.90 19.35 1,282,964 +0.03(+0.13%)
Feb 14, 2023 19.31 19.52 19.13 19.32 1,174,941 -0.21(-1.10%)
Feb 13, 2023 19.52 19.79 19.16 19.54 1,724,049 -0.08(-0.39%)
Feb 10, 2023 19.74 19.86 19.30 19.62 1,015,918 -0.25(-1.25%)
Feb 09, 2023 19.82 20.04 19.64 19.86 1,297,836 +0.09(+0.48%)
Feb 08, 2023 19.51 20.03 19.50 19.77 1,479,894 +0.32(+1.63%)
Feb 07, 2023 19.21 19.51 19.07 19.45 1,192,872 +0.34(+1.79%)
Feb 06, 2023 19.03 19.20 18.84 19.11 977,636 +0.12(+0.63%)
Feb 03, 2023 18.84 19.17 18.55 18.99 1,511,577 +0.04(+0.23%)
Feb 02, 2023 19.40 19.50 18.83 18.95 1,992,351 -0.37(-1.91%)
Feb 01, 2023 19.59 19.59 19.12 19.32 1,826,555 -0.14(-0.70%)
Jan 31, 2023 19.38 19.53 19.20 19.45 1,449,633 +0.06(+0.31%)
Jan 30, 2023 20.03 20.15 19.38 19.39 2,112,980 -0.63(-3.16%)
Jan 27, 2023 19.06 20.08 18.98 20.03 2,179,639 +1.10(+5.79%)
Jan 26, 2023 19.26 19.32 18.56 18.93 1,120,571 -0.09(-0.45%)
Jan 25, 2023 18.24 19.04 18.13 19.02 1,599,780 +0.63(+3.45%)
Jan 24, 2023 18.61 18.67 18.28 18.38 1,429,846 -0.33(-1.78%)
Jan 23, 2023 19.14 19.14 18.55 18.72 2,111,385 -0.51(-2.63%)
Jan 20, 2023 18.90 19.29 18.70 19.22 2,429,935 +0.52(+2.79%)
Jan 19, 2023 18.50 18.75 18.08 18.70 1,554,035 +0.09(+0.51%)
Jan 18, 2023 19.01 19.18 18.52 18.61 2,361,467 -0.19(-1.00%)
Jan 17, 2023 18.07 18.83 17.98 18.79 3,314,905 +0.98(+5.53%)
Jan 13, 2023 17.80 18.01 17.73 17.81 1,419,217 -0.19(-1.05%)
Jan 12, 2023 17.42 18.01 17.42 18.00 1,870,441 +0.50(+2.84%)
Jan 11, 2023 17.70 17.90 17.27 17.50 1,336,691 -0.18(-1.02%)
Jan 10, 2023 16.86 17.71 16.85 17.68 1,887,767 +0.64(+3.77%)
Jan 09, 2023 17.03 17.45 17.01 17.04 2,307,446 +0.26(+1.53%)
Jan 06, 2023 16.00 16.81 15.93 16.78 1,306,372 +0.98(+6.23%)
Jan 05, 2023 15.67 15.96 15.58 15.80 1,361,263 +0.07(+0.44%)
Jan 04, 2023 15.78 15.93 15.57 15.73 1,942,129 -0.08(-0.49%)
Jan 03, 2023 16.54 16.63 15.80 15.81 1,841,158 -0.66(-4.00%)
Dec 30, 2022 16.68 16.70 16.25 16.46 1,609,167 -0.39(-2.29%)
Dec 29, 2022 16.81 17.24 16.66 16.85 1,150,564 +0.17(+1.03%)
Dec 28, 2022 17.21 17.26 16.62 16.68 1,848,712 -0.62(-3.61%)
Dec 27, 2022 17.31 17.49 17.26 17.30 923,530 -0.13(-0.74%)
Dec 23, 2022 17.47 17.79 17.27 17.43 1,530,060 +0.11(+0.64%)
Dec 22, 2022 17.44 17.53 16.85 17.32 2,005,034 -0.27(-1.51%)
Dec 21, 2022 16.94 17.71 16.91 17.59 2,960,269 +1.01(+6.09%)
Dec 20, 2022 15.90 16.64 15.84 16.58 1,379,804 +0.70(+4.42%)
Dec 19, 2022 16.63 16.65 15.66 15.87 1,908,989 -0.86(-5.12%)
Dec 16, 2022 17.55 17.66 16.56 16.73 2,316,724 -0.88(-5.01%)
Dec 15, 2022 17.39 17.67 17.36 17.61 2,635,168 +0.27(+1.58%)
Dec 14, 2022 17.17 17.42 17.08 17.34 1,687,583 +0.18(+1.05%)
Dec 13, 2022 17.30 17.35 17.06 17.16 2,310,230 +0.26(+1.52%)
Dec 12, 2022 16.67 17.03 16.56 16.90 1,543,667 +0.20(+1.18%)
Dec 09, 2022 16.20 16.79 15.99 16.70 1,414,613 +0.53(+3.28%)
Dec 08, 2022 16.00 16.31 15.94 16.17 1,057,855 +0.39(+2.44%)
Dec 07, 2022 15.96 16.00 15.58 15.79 2,102,994 -0.27(-1.71%)
Dec 06, 2022 16.63 16.63 15.97 16.06 1,997,288 -0.31(-1.88%)
Dec 05, 2022 16.34 16.94 16.21 16.37 1,748,310 +0.31(+1.92%)
Dec 02, 2022 15.91 16.10 15.59 16.06 1,440,334 +0.13(+0.81%)
Dec 01, 2022 16.36 16.73 15.85 15.93 1,968,679 -0.55(-3.32%)
Nov 30, 2022 16.54 16.58 16.09 16.48 2,089,708 +0.13(+0.79%)
Nov 29, 2022 16.76 17.17 16.27 16.35 2,721,635 -0.23(-1.39%)
Nov 28, 2022 17.29 17.30 16.17 16.58 4,481,565 -0.75(-4.33%)
Nov 25, 2022 16.53 17.66 16.50 17.33 2,459,424 +1.05(+6.44%)
Nov 23, 2022 16.38 16.42 15.98 16.29 1,793,690 +0.15(+0.90%)
Nov 22, 2022 16.33 16.50 16.10 16.14 2,134,432 -0.15(-0.89%)
Nov 21, 2022 15.63 16.35 15.53 16.29 2,357,090 +0.54(+3.43%)
Nov 18, 2022 16.19 16.31 15.67 15.75 2,326,730 -0.30(-1.86%)
Nov 17, 2022 15.49 16.71 15.08 16.04 3,762,434 +0.21(+1.32%)
Nov 16, 2022 16.37 16.50 15.72 15.83 2,999,426 -0.54(-3.30%)
Nov 15, 2022 16.81 16.97 16.19 16.37 3,107,147 -0.21(-1.29%)
Nov 14, 2022 17.17 17.47 16.50 16.59 5,205,330 -0.34(-2.02%)
Nov 11, 2022 16.49 17.15 16.44 16.93 2,748,190 +0.90(+5.63%)
Nov 10, 2022 15.70 16.35 15.68 16.03 1,869,082 +0.44(+2.85%)
Nov 09, 2022 16.06 16.11 15.58 15.58 1,584,386 -0.48(-3.01%)
Nov 08, 2022 16.12 16.31 15.98 16.07 1,823,441 -0.01(-0.05%)
Nov 07, 2022 15.66 16.29 15.54 16.08 2,295,961 +0.40(+2.57%)
Nov 04, 2022 15.06 15.71 15.02 15.67 3,052,307 +1.36(+9.52%)
Nov 03, 2022 14.15 14.47 13.95 14.31 1,374,353 +0.09(+0.62%)
Nov 02, 2022 14.30 14.22 1,958,604 -0.23(-1.56%)
Nov 01, 2022 14.34 14.51 14.13 14.45 1,748,438 +0.40(+2.87%)
Oct 31, 2022 13.94 14.14 13.75 14.04 2,142,232 -0.20(-1.41%)
Oct 28, 2022 14.32 14.50 14.06 14.25 2,641,790 -0.14(-0.95%)
Oct 27, 2022 15.26 15.26 14.33 14.38 2,769,211 -0.90(-5.91%)
Oct 26, 2022 15.52 15.71 15.27 15.29 1,504,483 -0.21(-1.35%)
Oct 25, 2022 15.14 15.53 14.89 15.50 1,588,442 +0.19(+1.26%)
Oct 24, 2022 15.52 15.61 14.80 15.30 2,296,673 -0.22(-1.40%)
Oct 21, 2022 15.25 15.67 15.08 15.52 1,416,242 +0.35(+2.34%)
Oct 20, 2022 15.78 15.78 14.94 15.17 2,123,064 -0.56(-3.59%)
Oct 19, 2022 16.26 16.43 15.64 15.73 1,777,227 -0.74(-4.50%)
Oct 18, 2022 16.13 16.62 16.06 16.47 1,779,339 +0.58(+3.65%)
Oct 17, 2022 16.70 16.71 15.67 15.89 2,421,364 -0.58(-3.52%)
Oct 14, 2022 16.36 16.61 16.21 16.47 1,376,729 +0.21(+1.29%)
Oct 13, 2022 15.98 16.43 15.80 16.26 1,405,481 +0.06(+0.35%)
Oct 12, 2022 15.85 16.30 15.71 16.21 1,846,234 +0.40(+2.55%)
Oct 11, 2022 15.48 16.22 15.28 15.80 2,021,871 +0.27(+1.77%)
Oct 10, 2022 16.10 16.22 15.48 15.53 2,148,547 -0.53(-3.31%)
Oct 07, 2022 15.46 16.24 15.42 16.06 2,010,577 +0.40(+2.52%)
Oct 06, 2022 15.60 16.00 15.48 15.67 2,928,464 +0.02(+0.15%)
Oct 05, 2022 15.17 15.67 15.05 15.64 1,718,304 +0.32(+2.11%)
Oct 04, 2022 14.83 15.33 14.75 15.32 2,208,268 +0.85(+5.91%)
Oct 03, 2022 14.42 14.77 14.33 14.46 1,616,878 +0.37(+2.63%)
Sep 30, 2022 13.93 14.42 13.83 14.09 1,529,320 +0.25(+1.81%)
Sep 29, 2022 14.44 14.52 13.59 13.84 3,185,200 -0.81(-5.56%)
Sep 28, 2022 15.16 15.25 14.59 14.66 2,716,157 -0.70(-4.57%)
Sep 27, 2022 15.07 15.45 14.84 15.36 2,232,509 +0.48(+3.20%)
Sep 26, 2022 15.15 15.47 14.81 14.88 2,596,728 -0.48(-3.15%)
Sep 23, 2022 15.50 15.50 14.92 15.37 3,166,639 -0.59(-3.69%)
Sep 22, 2022 16.04 16.53 15.95 15.96 1,588,083 -0.31(-1.93%)
Sep 21, 2022 16.64 16.76 16.26 16.27 2,776,788 -0.37(-2.23%)
Sep 20, 2022 15.54 16.79 15.46 16.64 4,369,729 +1.48(+9.73%)
Sep 19, 2022 15.44 15.64 15.10 15.17 2,619,034 -0.64(-4.03%)
Sep 16, 2022 16.01 16.09 15.67 15.80 3,774,775 -0.74(-4.48%)
Sep 15, 2022 16.60 16.71 16.18 16.54 2,902,857 -0.31(-1.82%)
Sep 14, 2022 17.16 17.26 16.83 16.85 2,776,998 -0.19(-1.14%)
Sep 13, 2022 16.78 17.29 16.73 17.04 3,408,429 +0.16(+0.95%)
Sep 12, 2022 16.90 17.00 16.63 16.88 2,726,280 +0.38(+2.30%)
Sep 09, 2022 16.42 16.60 16.27 16.50 2,712,221 +0.63(+3.96%)
Sep 08, 2022 15.34 15.89 15.27 15.88 4,283,093 +0.61(+4.01%)
Sep 07, 2022 15.38 15.50 15.04 15.26 3,189,880 -0.18(-1.15%)
Sep 06, 2022 15.63 15.84 15.38 15.44 3,974,621 -0.60(-3.72%)
Sep 02, 2022 16.08 16.16 15.75 16.04 2,189,841 +0.11(+0.71%)
Sep 01, 2022 15.72 16.31 15.59 15.92 2,928,359 +0.16(+1.02%)
Aug 31, 2022 15.54 15.96 15.42 15.76 3,757,951 +0.16(+1.03%)
Aug 30, 2022 16.56 16.70 15.56 15.60 6,305,697 -1.41(-8.29%)
Aug 29, 2022 17.33 17.36 16.74 17.01 5,099,651 -0.35(-2.00%)
Aug 26, 2022 18.10 18.21 17.23 17.36 5,532,585 -1.01(-5.49%)
Aug 25, 2022 19.15 19.20 18.22 18.37 4,620,009 -0.64(-3.39%)
Aug 24, 2022 19.35 19.46 18.57 19.01 5,138,437 -0.37(-1.91%)
Aug 23, 2022 19.24 19.80 19.20 19.38 5,630,149 +0.33(+1.74%)
Aug 22, 2022 18.68 19.14 18.44 19.05 4,835,289 +0.20(+1.04%)
Aug 19, 2022 19.21 19.30 18.55 18.85 4,131,164 -0.58(-2.99%)
Aug 18, 2022 19.69 20.04 19.21 19.43 3,556,795 -0.07(-0.35%)
Aug 17, 2022 19.40 19.53 19.16 19.50 3,532,605 -0.04(-0.19%)
Aug 16, 2022 19.72 19.80 19.10 19.54 3,614,170 +0.05(+0.27%)
Aug 15, 2022 19.19 19.53 18.80 19.49 4,808,795 -0.64(-3.19%)
Aug 12, 2022 20.41 20.62 19.85 20.13 2,973,008 -0.11(-0.52%)
Aug 11, 2022 19.93 20.99 19.93 20.23 4,048,466 +0.31(+1.55%)
Aug 10, 2022 19.95 20.30 19.62 19.93 2,627,581 +0.31(+1.58%)
Aug 09, 2022 19.65 20.20 19.53 19.62 2,812,327 +0.20(+1.01%)
Aug 08, 2022 19.33 20.24 19.25 19.42 3,950,274 +0.12(+0.63%)
Aug 05, 2022 19.47 20.03 19.12 19.30 4,301,368 +0.62(+3.31%)
Aug 04, 2022 19.15 19.15 18.46 18.68 3,246,982 -0.51(-2.63%)
Aug 03, 2022 19.71 19.73 18.72 19.19 3,154,482 -0.67(-3.38%)
Aug 02, 2022 20.14 20.26 19.28 19.86 2,205,824 -0.51(-2.52%)
Aug 01, 2022 19.77 20.51 19.56 20.37 2,097,038 +0.74(+3.75%)
Jul 29, 2022 19.62 19.76 19.00 19.64 2,257,028 -0.00(-0.02%)
Jul 28, 2022 20.26 20.38 19.56 19.64 2,336,719 -0.38(-1.92%)
Jul 27, 2022 19.53 20.13 19.31 20.02 1,835,976 +0.70(+3.63%)
Jul 26, 2022 19.09 19.37 19.02 19.32 1,105,781 +0.16(+0.83%)
Jul 25, 2022 19.37 19.80 19.06 19.16 2,621,547 -0.03(-0.16%)
Jul 22, 2022 19.98 19.99 18.95 19.19 1,947,994 -0.72(-3.64%)
Jul 21, 2022 19.60 19.94 19.09 19.92 2,090,427 +0.55(+2.84%)
Jul 20, 2022 19.13 19.43 18.72 19.37 1,988,688 +0.17(+0.86%)
Jul 19, 2022 18.48 19.21 18.48 19.20 1,956,233 +0.72(+3.88%)
Jul 18, 2022 18.38 18.88 18.24 18.48 3,352,393 +0.56(+3.11%)
Jul 15, 2022 17.25 17.94 17.02 17.93 2,339,203 +1.00(+5.93%)
Jul 14, 2022 16.61 16.93 16.25 16.92 2,631,646 +0.11(+0.67%)
Jul 13, 2022 16.45 17.00 16.31 16.81 1,849,223 +0.08(+0.45%)
Jul 12, 2022 16.73 16.85 16.37 16.73 1,631,192 -0.12(-0.72%)
Jul 11, 2022 16.86 17.07 16.64 16.85 1,771,761 -0.09(-0.53%)
Jul 08, 2022 17.07 17.35 16.73 16.95 2,019,529 -0.05(-0.27%)
Jul 07, 2022 16.78 17.48 16.73 16.99 3,555,330 +1.06(+6.63%)
Jul 06, 2022 16.84 16.95 15.55 15.93 4,942,569 -1.06(-6.26%)
Jul 05, 2022 16.88 17.16 16.43 17.00 3,680,163 -0.66(-3.72%)
Jul 01, 2022 18.48 18.53 17.20 17.65 4,395,167 -1.20(-6.36%)
Jun 30, 2022 18.60 18.99 18.48 18.85 2,150,710 +0.09(+0.48%)
Jun 29, 2022 19.18 19.20 18.45 18.76 2,472,570 -0.15(-0.80%)
Jun 28, 2022 19.23 19.24 18.62 18.91 3,112,454 -0.67(-3.43%)
Jun 27, 2022 18.54 19.69 18.46 19.59 2,966,272 +1.28(+7.01%)
Jun 24, 2022 18.91 19.12 18.24 18.30 4,391,974 -0.64(-3.39%)
Jun 23, 2022 18.36 19.02 18.14 18.94 4,714,621 +0.81(+4.49%)
Jun 22, 2022 19.59 19.95 17.96 18.13 9,378,483 -2.22(-10.90%)
Jun 21, 2022 20.36 20.45 19.81 20.35 5,770,993 +0.14(+0.71%)
Jun 17, 2022 19.97 20.89 19.96 20.20 3,941,463 +0.20(+1.02%)
Jun 16, 2022 19.49 20.04 19.27 20.00 3,139,524 -0.25(-1.23%)
Jun 15, 2022 20.02 20.50 19.77 20.25 2,503,800 +0.42(+2.13%)
Jun 14, 2022 19.39 20.39 19.39 19.83 3,680,479 +0.64(+3.34%)
Jun 13, 2022 19.87 20.14 19.03 19.19 5,346,986 -1.15(-5.67%)
Jun 10, 2022 20.08 20.73 19.81 20.34 3,943,489 -0.07(-0.33%)
Jun 09, 2022 21.36 21.37 20.39 20.41 6,265,623 -0.94(-4.42%)
Jun 08, 2022 23.07 23.10 21.16 21.35 8,877,910 -2.56(-10.70%)
Jun 07, 2022 23.98 24.18 23.30 23.91 3,009,655 -0.29(-1.18%)
Jun 06, 2022 24.61 24.78 24.02 24.20 2,773,378 -0.33(-1.35%)
Jun 03, 2022 23.39 24.57 23.17 24.53 3,685,783 +0.95(+4.03%)
Jun 02, 2022 24.04 24.14 23.15 23.58 4,227,758 -0.30(-1.26%)
Jun 01, 2022 23.92 24.24 23.17 23.88 5,735,133 +0.42(+1.77%)
May 31, 2022 23.57 24.37 23.07 23.46 5,978,310 +0.13(+0.55%)
May 27, 2022 23.13 23.39 22.42 23.33 4,627,281 -0.01(-0.03%)
May 26, 2022 22.93 23.37 22.78 23.34 3,682,988 +0.47(+2.07%)
May 25, 2022 23.76 24.02 21.96 22.87 6,157,939 -0.65(-2.74%)
May 24, 2022 23.38 23.82 22.88 23.51 5,208,630 -0.58(-2.41%)
May 23, 2022 23.23 24.29 22.60 24.09 5,392,217 +1.13(+4.90%)
May 20, 2022 23.59 23.73 22.31 22.97 3,825,616 -0.13(-0.56%)
May 19, 2022 21.53 23.59 21.37 23.10 4,379,565 +1.12(+5.09%)
May 18, 2022 22.84 22.89 21.68 21.98 3,029,965 -0.83(-3.65%)
May 17, 2022 22.70 23.26 22.42 22.81 3,614,849 +0.57(+2.58%)
May 16, 2022 21.51 22.44 21.39 22.24 2,660,164 +0.81(+3.78%)
May 13, 2022 20.79 21.89 20.59 21.43 2,985,634 +1.10(+5.43%)
May 12, 2022 21.17 21.26 19.76 20.32 3,325,018 -1.14(-5.31%)
May 11, 2022 21.56 22.01 21.19 21.46 2,481,979 +0.36(+1.70%)
May 10, 2022 20.44 21.43 20.44 21.10 2,448,866 +1.33(+6.75%)
May 09, 2022 21.34 21.43 19.43 19.77 3,955,765 -2.02(-9.28%)
May 06, 2022 22.10 22.23 21.13 21.79 1,936,716 -0.21(-0.95%)
May 05, 2022 22.22 22.57 21.25 22.00 2,027,034 -0.23(-1.03%)
May 04, 2022 21.91 22.33 21.51 22.23 1,752,348 +0.55(+2.55%)
May 03, 2022 20.54 21.91 20.54 21.68 2,224,953 +0.94(+4.53%)
May 02, 2022 20.11 20.78 19.91 20.74 1,660,622 +0.59(+2.92%)
Apr 29, 2022 21.07 21.19 20.13 20.15 2,172,273 -0.66(-3.17%)
Apr 28, 2022 21.41 21.43 20.20 20.81 2,397,514 -0.26(-1.23%)
Apr 27, 2022 20.01 21.35 19.96 21.07 2,369,752 +1.69(+8.73%)
Apr 26, 2022 19.52 20.00 19.11 19.38 2,297,273 +0.02(+0.11%)
Apr 25, 2022 19.82 19.88 18.33 19.35 6,265,709 -1.23(-5.99%)
Apr 22, 2022 21.28 21.84 20.47 20.59 2,881,780 -0.50(-2.38%)
Apr 21, 2022 22.11 22.75 21.01 21.09 3,343,477 -0.76(-3.48%)
Apr 20, 2022 22.98 23.24 21.48 21.85 3,871,348 -0.96(-4.21%)
Apr 19, 2022 22.64 22.96 21.69 22.81 3,941,064 +0.07(+0.32%)
Apr 18, 2022 22.01 23.05 21.18 22.74 5,405,765 +0.90(+4.10%)
Apr 14, 2022 20.30 22.01 20.30 21.84 6,916,363 +1.67(+8.28%)
Apr 13, 2022 19.31 20.21 19.31 20.17 2,295,539 +1.14(+5.99%)
Apr 12, 2022 18.87 19.27 18.51 19.03 3,075,985 +0.61(+3.31%)
Apr 11, 2022 19.68 19.98 18.29 18.42 5,529,900 -1.87(-9.22%)
Apr 08, 2022 19.91 20.57 19.72 20.29 2,726,080 +0.80(+4.08%)
Apr 07, 2022 18.94 19.72 18.86 19.50 2,958,318 +0.62(+3.31%)
Apr 06, 2022 19.35 19.68 18.82 18.87 4,271,006 -0.83(-4.22%)
Apr 05, 2022 20.09 20.72 19.41 19.71 4,004,344 -0.43(-2.14%)
Apr 04, 2022 21.76 21.80 19.78 20.14 5,400,859 -1.63(-7.51%)
Apr 01, 2022 21.36 22.21 21.36 21.77 2,401,170 +0.48(+2.26%)
Mar 31, 2022 21.28 21.83 21.25 21.29 1,925,950 -0.06(-0.27%)
Mar 30, 2022 21.52 22.00 21.17 21.35 2,150,757 -0.16(-0.77%)
Mar 29, 2022 21.15 21.59 19.17 21.51 5,061,176 +0.36(+1.70%)
Mar 28, 2022 21.19 22.49 20.90 21.15 4,341,268 +0.06(+0.27%)
Mar 25, 2022 21.05 21.49 20.80 21.10 1,605,892 -0.11(-0.54%)
Mar 24, 2022 21.23 21.30 20.65 21.21 2,389,676 -0.02(-0.10%)
Mar 23, 2022 20.87 21.73 20.74 21.23 3,993,131 +0.55(+2.63%)
Mar 22, 2022 21.15 21.25 20.59 20.69 2,804,337 -0.53(-2.50%)
Mar 21, 2022 21.02 21.49 20.48 21.22 2,264,960 +0.22(+1.02%)
Mar 18, 2022 20.75 21.16 20.58 21.00 4,076,994 +0.25(+1.21%)
Mar 17, 2022 20.34 20.81 20.30 20.75 2,196,693 +0.55(+2.70%)
Mar 16, 2022 19.83 20.34 19.45 20.21 2,830,546 +0.95(+4.95%)
Mar 15, 2022 19.50 19.53 18.50 19.25 4,228,720 -0.04(-0.19%)
Mar 14, 2022 21.35 21.39 19.18 19.29 4,520,902 -2.32(-10.72%)
Mar 11, 2022 21.43 22.16 21.28 21.61 2,865,226 +0.15(+0.70%)
Mar 10, 2022 20.72 21.69 20.70 21.46 2,715,675 +0.69(+3.31%)
Mar 09, 2022 21.84 22.01 20.09 20.77 5,281,318 -0.49(-2.33%)
Mar 08, 2022 20.08 21.55 19.66 21.26 5,014,460 +1.39(+7.00%)
Mar 07, 2022 20.27 20.85 19.51 19.87 3,602,863 -0.40(-1.98%)
Mar 04, 2022 20.40 20.55 19.41 20.27 3,795,331 -0.52(-2.48%)
Mar 03, 2022 21.05 21.53 20.51 20.79 4,263,326 -0.62(-2.91%)
Mar 02, 2022 19.66 21.50 19.65 21.41 5,219,256 +1.94(+9.94%)
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.