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

Ship Finance International (NY: SFL )

14.15 +0.23 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 7.963 7.963 7.858 7.877 630,518 -0.05(-0.62%)
Apr 29, 2019 7.889 7.951 7.830 7.926 680,108 +0.05(+0.63%)
Apr 26, 2019 7.809 7.883 7.716 7.877 652,858 +0.04(+0.47%)
Apr 25, 2019 7.901 7.901 7.790 7.840 756,183 -0.07(-0.94%)
Apr 24, 2019 7.914 7.932 7.846 7.914 1,036,243 +0.00(+0.00%)
Apr 23, 2019 7.895 7.988 7.821 7.914 972,295 +0.01(+0.16%)
Apr 22, 2019 7.877 7.932 7.840 7.901 588,873 +0.05(+0.63%)
Apr 18, 2019 7.870 7.895 7.793 7.852 656,584 -0.02(-0.24%)
Apr 17, 2019 7.852 7.903 7.827 7.870 692,191 +0.03(+0.39%)
Apr 16, 2019 7.840 7.883 7.722 7.840 1,119,541 +0.02(+0.24%)
Apr 15, 2019 7.920 7.938 7.815 7.821 730,345 -0.09(-1.17%)
Apr 12, 2019 7.963 7.963 7.815 7.914 920,805 +0.02(+0.23%)
Apr 11, 2019 7.870 7.944 7.846 7.895 601,677 +0.00(+0.00%)
Apr 10, 2019 7.809 7.907 7.741 7.895 686,039 +0.11(+1.43%)
Apr 09, 2019 7.914 7.914 7.769 7.784 1,277,969 -0.17(-2.17%)
Apr 08, 2019 7.901 7.969 7.895 7.957 1,316,952 +0.06(+0.70%)
Apr 05, 2019 7.840 7.907 7.840 7.901 827,817 +0.07(+0.87%)
Apr 04, 2019 7.790 7.846 7.778 7.833 642,807 +0.05(+0.63%)
Apr 03, 2019 7.815 7.883 7.753 7.784 1,152,567 -0.01(-0.16%)
Apr 02, 2019 7.728 7.821 7.704 7.796 1,148,244 +0.06(+0.80%)
Apr 01, 2019 7.685 7.747 7.648 7.735 1,209,263 +0.12(+1.54%)
Mar 29, 2019 7.593 7.636 7.561 7.617 1,362,902 +0.08(+1.06%)
Mar 28, 2019 7.556 7.599 7.469 7.537 600,675 -0.05(-0.65%)
Mar 27, 2019 7.605 7.630 7.506 7.586 867,661 -0.02(-0.24%)
Mar 26, 2019 7.586 7.654 7.549 7.605 619,729 +0.07(+0.90%)
Mar 25, 2019 7.438 7.562 7.420 7.537 609,267 +0.06(+0.74%)
Mar 22, 2019 7.574 7.605 7.481 7.481 1,064,823 -0.15(-2.02%)
Mar 21, 2019 7.593 7.693 7.593 7.636 834,477 +0.01(+0.16%)
Mar 20, 2019 7.574 7.673 7.506 7.623 1,048,302 +0.04(+0.57%)
Mar 19, 2019 7.667 7.691 7.568 7.580 1,007,381 -0.08(-1.05%)
Mar 18, 2019 7.562 7.661 7.562 7.661 888,559 +0.10(+1.39%)
Mar 15, 2019 7.512 7.654 7.512 7.556 1,680,583 +0.02(+0.33%)
Mar 14, 2019 7.488 7.568 7.446 7.531 963,489 +0.05(+0.66%)
Mar 13, 2019 7.506 7.537 7.475 7.481 767,673 +0.02(+0.33%)
Mar 12, 2019 7.315 7.506 7.309 7.457 1,582,368 +0.16(+2.20%)
Mar 11, 2019 7.438 7.500 7.275 7.296 2,186,892 -0.10(-1.42%)
Mar 08, 2019 7.269 7.455 7.215 7.401 2,330,031 +0.08(+1.15%)
Mar 07, 2019 7.305 7.401 7.269 7.317 918,959 +0.04(+0.49%)
Mar 06, 2019 7.449 7.473 7.257 7.281 1,733,238 -0.17(-2.33%)
Mar 05, 2019 7.437 7.503 7.413 7.455 1,413,414 +0.02(+0.24%)
Mar 04, 2019 7.377 7.467 7.377 7.437 1,334,657 +0.06(+0.81%)
Mar 01, 2019 7.449 7.485 7.323 7.377 1,340,330 -0.05(-0.73%)
Feb 28, 2019 7.455 7.527 7.413 7.431 1,636,393 -0.03(-0.40%)
Feb 27, 2019 7.743 7.779 7.383 7.461 2,216,651 -0.26(-3.34%)
Feb 26, 2019 7.425 7.965 7.425 7.719 2,848,245 +0.23(+3.04%)
Feb 25, 2019 7.521 7.557 7.473 7.491 1,068,714 -0.01(-0.16%)
Feb 22, 2019 7.437 7.569 7.407 7.503 1,156,762 +0.09(+1.21%)
Feb 21, 2019 7.491 7.497 7.389 7.413 997,711 -0.08(-1.04%)
Feb 20, 2019 7.515 7.539 7.467 7.491 813,645 -0.04(-0.56%)
Feb 19, 2019 7.515 7.557 7.461 7.533 791,375 -0.01(-0.16%)
Feb 15, 2019 7.521 7.581 7.497 7.545 1,041,053 -0.01(-0.08%)
Feb 14, 2019 7.503 7.581 7.461 7.551 836,687 +0.03(+0.40%)
Feb 13, 2019 7.491 7.602 7.491 7.521 793,439 +0.06(+0.80%)
Feb 12, 2019 7.509 7.545 7.449 7.461 749,678 +0.01(+0.08%)
Feb 11, 2019 7.317 7.455 7.290 7.455 606,164 +0.17(+2.30%)
Feb 08, 2019 7.281 7.323 7.251 7.287 543,701 -0.02(-0.33%)
Feb 07, 2019 7.413 7.449 7.290 7.311 671,836 -0.12(-1.61%)
Feb 06, 2019 7.479 7.509 7.419 7.431 539,536 -0.07(-0.88%)
Feb 05, 2019 7.479 7.560 7.452 7.497 652,780 +0.01(+0.16%)
Feb 04, 2019 7.443 7.491 7.401 7.485 1,109,435 +0.01(+0.08%)
Feb 01, 2019 7.347 7.485 7.293 7.479 1,209,448 +0.19(+2.55%)
Jan 31, 2019 7.293 7.365 7.203 7.293 2,417,457 +0.10(+1.33%)
Jan 30, 2019 7.161 7.233 7.101 7.197 901,714 +0.10(+1.35%)
Jan 29, 2019 7.065 7.125 7.035 7.101 572,605 +0.06(+0.85%)
Jan 28, 2019 7.047 7.071 6.987 7.041 594,335 -0.04(-0.51%)
Jan 25, 2019 7.053 7.107 7.053 7.077 631,067 +0.04(+0.60%)
Jan 24, 2019 6.879 7.089 6.879 7.035 732,831 +0.14(+2.09%)
Jan 23, 2019 6.951 6.951 6.849 6.891 657,582 -0.05(-0.69%)
Jan 22, 2019 7.077 7.083 6.927 6.939 861,404 -0.17(-2.36%)
Jan 18, 2019 7.017 7.173 7.005 7.107 897,833 +0.16(+2.24%)
Jan 17, 2019 6.885 6.993 6.879 6.951 633,159 +0.03(+0.43%)
Jan 16, 2019 6.933 6.969 6.885 6.921 570,615 -0.02(-0.26%)
Jan 15, 2019 6.915 6.975 6.885 6.939 1,367,484 +0.10(+1.49%)
Jan 14, 2019 6.807 6.927 6.777 6.837 807,879 -0.01(-0.18%)
Jan 11, 2019 6.837 6.903 6.807 6.849 781,790 -0.04(-0.52%)
Jan 10, 2019 7.017 7.017 6.852 6.885 895,525 -0.12(-1.71%)
Jan 09, 2019 6.939 7.011 6.897 7.005 1,756,882 +0.07(+0.95%)
Jan 08, 2019 7.101 7.113 6.909 6.939 1,534,712 -0.10(-1.45%)
Jan 07, 2019 6.897 7.095 6.813 7.041 1,396,443 +0.14(+2.09%)
Jan 04, 2019 6.508 6.957 6.490 6.897 2,253,503 +0.46(+7.08%)
Jan 03, 2019 6.556 6.580 6.442 6.442 1,134,714 -0.13(-2.01%)
Jan 02, 2019 6.304 6.610 6.184 6.574 1,283,878 +0.26(+4.08%)
Dec 31, 2018 6.682 6.682 6.298 6.316 2,309,190 -0.19(-2.86%)
Dec 28, 2018 6.550 6.592 6.424 6.502 1,866,692 +0.01(+0.09%)
Dec 27, 2018 6.568 6.598 6.304 6.496 1,918,171 -0.22(-3.30%)
Dec 26, 2018 6.442 6.723 6.352 6.718 1,624,819 +0.28(+4.38%)
Dec 24, 2018 6.562 6.562 6.406 6.436 837,477 -0.14(-2.10%)
Dec 21, 2018 6.580 6.771 6.544 6.574 2,297,185 -0.01(-0.09%)
Dec 20, 2018 6.753 6.831 6.532 6.580 1,665,156 -0.21(-3.09%)
Dec 19, 2018 6.915 7.011 6.759 6.789 1,418,388 -0.12(-1.74%)
Dec 18, 2018 7.155 7.155 6.903 6.909 2,331,213 -0.25(-3.52%)
Dec 17, 2018 7.083 7.257 7.083 7.161 1,891,552 +0.05(+0.76%)
Dec 14, 2018 7.269 7.320 7.086 7.107 963,524 -0.20(-2.79%)
Dec 13, 2018 7.371 7.431 7.263 7.311 1,102,650 -0.05(-0.73%)
Dec 12, 2018 7.371 7.461 7.329 7.365 1,073,996 +0.08(+1.07%)
Dec 11, 2018 7.467 7.473 7.287 7.287 1,205,095 -0.03(-0.41%)
Dec 10, 2018 7.411 7.416 7.230 7.317 1,776,211 -0.12(-1.57%)
Dec 07, 2018 7.498 7.568 7.411 7.434 1,075,378 +0.01(+0.08%)
Dec 06, 2018 7.352 7.428 7.265 7.428 1,428,547 -0.02(-0.31%)
Dec 04, 2018 7.708 7.714 7.434 7.451 1,279,306 -0.26(-3.40%)
Dec 03, 2018 7.673 7.743 7.574 7.714 1,149,554 +0.15(+1.93%)
Nov 30, 2018 7.708 7.725 7.510 7.568 1,260,096 -0.19(-2.41%)
Nov 29, 2018 7.632 7.772 7.542 7.755 1,278,887 +0.12(+1.60%)
Nov 28, 2018 7.521 7.661 7.469 7.632 1,218,767 +0.11(+1.47%)
Nov 27, 2018 7.481 7.603 7.481 7.521 1,086,556 +0.03(+0.39%)
Nov 26, 2018 7.329 7.574 7.329 7.492 969,241 +0.22(+2.96%)
Nov 23, 2018 7.311 7.381 7.271 7.276 750,535 -0.22(-2.88%)
Nov 21, 2018 7.492 7.492 7.492 0 +0.40(+5.67%)
Nov 20, 2018 7.090 7.107 6.705 7.090 3,693,412 +0.05(+0.66%)
Nov 19, 2018 7.096 7.166 7.037 7.043 1,014,663 -0.08(-1.06%)
Nov 16, 2018 7.061 7.145 6.997 7.119 844,523 +0.07(+0.99%)
Nov 15, 2018 7.037 7.064 6.956 7.049 2,018,391 +0.00(+0.00%)
Nov 14, 2018 7.189 7.198 6.962 7.049 1,775,122 -0.06(-0.82%)
Nov 13, 2018 7.230 7.282 7.084 7.107 1,099,993 -0.12(-1.69%)
Nov 12, 2018 7.352 7.352 7.183 7.230 923,765 -0.08(-1.04%)
Nov 09, 2018 7.306 7.341 7.084 7.306 1,080,867 -0.05(-0.63%)
Nov 08, 2018 7.446 7.481 7.341 7.352 820,337 -0.14(-1.87%)
Nov 07, 2018 7.463 7.510 7.311 7.492 1,204,230 +0.06(+0.86%)
Nov 06, 2018 7.370 7.469 7.346 7.428 829,218 +0.06(+0.79%)
Nov 05, 2018 7.381 7.428 7.265 7.370 776,198 +0.03(+0.48%)
Nov 02, 2018 7.434 7.463 7.329 7.335 853,099 -0.06(-0.79%)
Nov 01, 2018 7.323 7.419 7.294 7.393 947,497 +0.10(+1.44%)
Oct 31, 2018 7.352 7.387 7.288 7.288 1,027,497 -0.01(-0.08%)
Oct 30, 2018 7.230 7.341 7.207 7.294 1,162,022 +0.04(+0.56%)
Oct 29, 2018 7.253 7.393 7.189 7.253 1,573,244 +0.13(+1.80%)
Oct 26, 2018 7.096 7.195 7.043 7.125 1,645,140 -0.03(-0.49%)
Oct 25, 2018 6.997 7.172 6.938 7.160 2,373,676 +0.22(+3.11%)
Oct 24, 2018 7.201 7.207 6.944 6.944 2,736,670 -0.22(-3.09%)
Oct 23, 2018 7.475 7.481 7.067 7.166 3,114,905 -0.38(-5.10%)
Oct 22, 2018 7.521 7.580 7.504 7.551 831,758 +0.05(+0.70%)
Oct 19, 2018 7.615 7.667 7.492 7.498 1,151,529 -0.12(-1.61%)
Oct 18, 2018 7.685 7.690 7.539 7.620 1,313,309 -0.06(-0.83%)
Oct 17, 2018 7.807 7.819 7.670 7.685 1,424,106 -0.12(-1.57%)
Oct 16, 2018 7.807 7.825 7.755 7.807 1,463,434 +0.01(+0.15%)
Oct 15, 2018 7.725 7.819 7.696 7.795 993,402 +0.11(+1.44%)
Oct 12, 2018 7.743 7.749 7.597 7.685 1,800,873 +0.02(+0.30%)
Oct 11, 2018 7.708 7.796 7.620 7.661 1,903,360 -0.09(-1.20%)
Oct 10, 2018 7.953 7.976 7.743 7.755 1,404,952 -0.22(-2.78%)
Oct 09, 2018 8.011 8.034 7.947 7.976 952,114 -0.03(-0.36%)
Oct 08, 2018 8.046 8.058 7.929 8.005 793,761 -0.06(-0.72%)
Oct 05, 2018 8.069 8.104 8.017 8.064 834,404 +0.01(+0.07%)
Oct 04, 2018 8.186 8.215 8.034 8.058 1,248,917 -0.12(-1.50%)
Oct 03, 2018 8.134 8.192 8.099 8.180 1,150,734 +0.09(+1.08%)
Oct 02, 2018 8.157 8.186 8.075 8.093 997,158 -0.05(-0.64%)
Oct 01, 2018 8.104 8.186 8.099 8.145 1,426,771 +0.04(+0.50%)
Sep 28, 2018 8.017 8.134 8.017 8.104 1,059,428 +0.09(+1.09%)
Sep 27, 2018 7.988 8.163 7.944 8.017 1,089,159 +0.09(+1.10%)
Sep 26, 2018 8.104 8.134 7.900 7.929 869,317 -0.17(-2.16%)
Sep 25, 2018 8.134 8.163 8.075 8.104 1,010,464 +0.03(+0.36%)
Sep 24, 2018 8.046 8.177 8.046 8.075 847,233 +0.03(+0.36%)
Sep 21, 2018 8.017 8.104 8.017 8.046 1,866,562 +0.00(+0.00%)
Sep 20, 2018 7.988 8.046 7.959 8.046 1,240,806 +0.06(+0.73%)
Sep 19, 2018 7.988 8.046 7.929 7.988 1,105,604 +0.03(+0.37%)
Sep 18, 2018 8.046 8.046 7.871 7.959 1,508,639 -0.06(-0.73%)
Sep 17, 2018 8.104 8.104 7.929 8.017 1,105,091 -0.03(-0.36%)
Sep 14, 2018 8.017 8.075 7.929 8.046 1,456,820 +0.03(+0.36%)
Sep 13, 2018 8.046 8.075 7.900 8.017 1,926,719 +0.00(+0.00%)
Sep 12, 2018 7.903 8.045 7.846 8.017 2,995,278 +0.11(+1.44%)
Sep 11, 2018 7.903 7.932 7.846 7.903 1,395,125 +0.00(+0.00%)
Sep 10, 2018 7.903 7.989 7.846 7.903 1,398,695 +0.03(+0.36%)
Sep 07, 2018 7.989 8.034 7.818 7.875 2,570,801 -0.14(-1.77%)
Sep 06, 2018 8.045 8.108 7.960 8.017 1,913,863 +0.00(+0.00%)
Sep 05, 2018 8.017 8.074 7.989 8.017 1,223,613 -0.03(-0.35%)
Sep 04, 2018 8.074 8.102 7.989 8.045 1,614,137 -0.03(-0.35%)
Aug 31, 2018 8.074 8.074 8.074 0 -0.03(-0.35%)
Aug 30, 2018 8.188 8.202 8.102 8.102 1,393,271 -0.09(-1.04%)
Aug 29, 2018 8.244 8.301 8.159 8.188 2,078,596 -0.06(-0.69%)
Aug 28, 2018 8.358 8.387 8.244 8.244 1,310,050 -0.11(-1.36%)
Aug 27, 2018 8.358 8.415 8.301 8.358 1,615,032 +0.00(+0.00%)
Aug 24, 2018 8.358 8.387 8.216 8.358 1,882,768 +0.00(+0.00%)
Aug 23, 2018 8.273 8.387 8.244 8.358 1,271,833 +0.03(+0.34%)
Aug 22, 2018 8.330 8.415 8.244 8.330 1,967,659 -0.06(-0.68%)
Aug 21, 2018 8.358 8.443 8.273 8.387 1,929,682 +0.06(+0.68%)
Aug 20, 2018 8.358 8.387 8.259 8.330 826,678 +0.00(+0.00%)
Aug 17, 2018 8.301 8.358 8.273 8.330 714,062 +0.00(+0.00%)
Aug 16, 2018 8.415 8.429 8.301 8.330 641,889 +0.03(+0.34%)
Aug 15, 2018 8.358 8.372 8.193 8.301 1,660,389 -0.09(-1.02%)
Aug 14, 2018 8.415 8.443 8.301 8.387 797,078 +0.03(+0.34%)
Aug 13, 2018 8.387 8.415 8.330 8.358 809,675 -0.03(-0.34%)
Aug 10, 2018 8.415 8.472 8.387 8.387 498,964 -0.06(-0.67%)
Aug 09, 2018 8.472 8.473 8.415 8.443 375,317 +0.00(+0.00%)
Aug 08, 2018 8.500 8.500 8.372 8.443 859,490 -0.09(-1.00%)
Aug 07, 2018 8.529 8.586 8.500 8.529 1,810,418 +0.06(+0.67%)
Aug 06, 2018 8.387 8.472 8.387 8.472 1,066,598 +0.06(+0.68%)
Aug 03, 2018 8.500 8.514 8.387 8.415 1,269,835 -0.06(-0.67%)
Aug 02, 2018 8.330 8.571 8.301 8.472 1,619,265 +0.11(+1.36%)
Aug 01, 2018 8.244 8.372 8.244 8.358 1,060,182 +0.09(+1.03%)
Jul 31, 2018 8.188 8.415 8.159 8.273 3,647,741 +0.11(+1.39%)
Jul 30, 2018 8.159 8.188 8.131 8.159 682,906 +0.03(+0.35%)
Jul 27, 2018 8.216 8.244 8.102 8.131 736,047 -0.09(-1.04%)
Jul 26, 2018 8.188 8.244 8.188 8.216 800,889 +0.06(+0.70%)
Jul 25, 2018 8.216 8.216 8.131 8.159 1,062,644 -0.06(-0.69%)
Jul 24, 2018 8.216 8.244 8.102 8.216 1,250,112 +0.06(+0.70%)
Jul 23, 2018 8.188 8.216 8.131 8.159 587,946 +0.00(+0.00%)
Jul 20, 2018 8.301 8.301 8.159 8.159 737,201 -0.11(-1.37%)
Jul 19, 2018 8.159 8.301 8.159 8.273 629,754 +0.09(+1.04%)
Jul 18, 2018 8.188 8.216 8.102 8.188 825,799 +0.00(+0.00%)
Jul 17, 2018 8.244 8.244 8.159 8.188 1,247,245 -0.06(-0.69%)
Jul 16, 2018 8.301 8.358 8.216 8.244 1,353,655 -0.09(-1.02%)
Jul 13, 2018 8.358 8.401 8.301 8.330 1,005,973 -0.03(-0.34%)
Jul 12, 2018 8.443 8.472 8.315 8.358 1,015,407 -0.06(-0.68%)
Jul 11, 2018 8.443 8.472 8.372 8.415 1,971,592 -0.06(-0.67%)
Jul 10, 2018 8.358 8.500 8.358 8.472 2,709,511 +0.11(+1.36%)
Jul 09, 2018 8.330 8.387 8.273 8.358 1,478,832 +0.03(+0.34%)
Jul 06, 2018 8.358 8.387 8.273 8.330 1,380,606 -0.03(-0.34%)
Jul 05, 2018 8.387 8.500 8.330 8.358 1,413,300 +0.00(+0.00%)
Jul 03, 2018 8.358 8.358 8.358 0 +0.00(+0.00%)
Jul 02, 2018 8.415 8.472 8.301 8.358 1,697,010 -0.14(-1.67%)
Jun 29, 2018 8.557 8.614 8.472 8.500 1,181,550 -0.03(-0.33%)
Jun 28, 2018 8.472 8.529 8.415 8.529 837,625 +0.03(+0.33%)
Jun 27, 2018 8.557 8.586 8.500 8.500 816,096 +0.03(+0.34%)
Jun 26, 2018 8.529 8.557 8.443 8.472 854,873 +0.00(+0.00%)
Jun 25, 2018 8.557 8.586 8.429 8.472 1,460,581 -0.09(-1.00%)
Jun 22, 2018 8.557 8.586 8.500 8.557 5,215,396 +0.09(+1.01%)
Jun 21, 2018 8.586 8.614 8.443 8.472 1,221,437 -0.11(-1.32%)
Jun 20, 2018 8.500 8.614 8.500 8.586 1,490,852 +0.09(+1.00%)
Jun 19, 2018 8.443 8.557 8.443 8.500 1,124,557 +0.00(+0.00%)
Jun 18, 2018 8.387 8.557 8.387 8.500 1,642,143 +0.09(+1.01%)
Jun 15, 2018 8.529 8.387 8.415 1,347,140 -0.11(-1.33%)
Jun 14, 2018 8.500 8.557 8.415 8.529 1,767,345 +0.14(+1.69%)
Jun 13, 2018 8.470 8.498 8.359 8.387 1,848,252 -0.08(-0.98%)
Jun 12, 2018 8.525 8.567 8.442 8.470 2,342,890 -0.08(-0.97%)
Jun 11, 2018 8.470 8.595 8.442 8.553 2,506,255 +0.08(+0.98%)
Jun 08, 2018 8.664 8.664 8.470 8.470 2,949,744 -0.17(-1.93%)
Jun 07, 2018 8.609 8.692 8.553 8.636 2,403,868 +0.06(+0.65%)
Jun 06, 2018 8.581 2,805,230 -0.03(-0.32%)
Jun 05, 2018 8.525 8.664 8.525 8.609 2,790,637 +0.08(+0.98%)
Jun 04, 2018 8.359 8.581 8.331 8.525 3,936,651 +0.19(+2.33%)
Jun 01, 2018 8.026 8.359 7.998 8.331 4,495,589 +0.42(+5.26%)
May 31, 2018 7.998 8.026 7.859 7.914 1,573,064 -0.08(-1.04%)
May 30, 2018 7.887 8.026 7.887 7.998 1,537,308 +0.14(+1.77%)
May 29, 2018 7.831 7.942 7.831 7.859 989,004 +0.00(+0.00%)
May 25, 2018 7.859 7.859 7.859 0 -0.08(-1.05%)
May 24, 2018 7.970 7.970 7.914 7.942 1,258,807 -0.06(-0.69%)
May 23, 2018 7.942 7.998 7.887 7.998 1,166,058 +0.06(+0.70%)
May 22, 2018 8.026 8.081 7.942 7.942 1,472,468 -0.08(-1.04%)
May 21, 2018 8.026 8.053 7.970 8.026 1,122,721 +0.03(+0.35%)
May 18, 2018 8.053 8.053 7.970 7.998 1,307,597 -0.06(-0.69%)
May 17, 2018 8.026 8.081 7.998 8.053 1,687,343 +0.06(+0.69%)
May 16, 2018 8.026 8.081 7.970 7.998 1,437,277 -0.03(-0.35%)
May 15, 2018 7.998 8.053 7.995 8.026 1,108,214 +0.00(+0.00%)
May 14, 2018 8.081 8.109 7.998 8.026 773,851 -0.03(-0.34%)
May 11, 2018 8.109 8.137 8.053 8.053 890,023 -0.06(-0.68%)
May 10, 2018 8.192 8.192 8.081 8.109 1,679,004 -0.08(-1.02%)
May 09, 2018 8.053 8.192 8.039 8.192 2,296,631 +0.17(+2.08%)
May 08, 2018 7.970 8.026 7.942 8.026 1,276,720 +0.06(+0.70%)
May 07, 2018 7.942 8.026 7.942 7.970 1,571,970 +0.06(+0.70%)
May 04, 2018 7.887 7.956 7.859 7.914 1,552,115 +0.00(+0.00%)
May 03, 2018 7.942 7.942 7.859 7.914 1,078,200 -0.03(-0.35%)
May 02, 2018 7.914 7.942 7.887 7.942 2,394,951 +0.03(+0.35%)
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.