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

Ship Finance International (NY: SFL )

14.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 7.844 7.975 7.699 7.788 912,407 -0.06(-0.70%)
Apr 29, 2020 7.692 7.913 7.692 7.844 1,267,444 +0.19(+2.52%)
Apr 28, 2020 7.719 7.851 7.475 7.650 820,409 +0.10(+1.37%)
Apr 27, 2020 7.416 7.829 7.416 7.547 1,148,631 +0.17(+2.34%)
Apr 24, 2020 7.340 7.450 7.230 7.375 713,776 +0.14(+2.00%)
Apr 23, 2020 7.105 7.388 7.043 7.230 956,428 +0.23(+3.35%)
Apr 22, 2020 6.988 7.071 6.816 6.995 1,036,114 +0.24(+3.58%)
Apr 21, 2020 7.002 7.036 6.754 6.754 1,470,183 -0.25(-3.55%)
Apr 20, 2020 6.836 7.221 6.733 7.002 1,312,272 -0.01(-0.10%)
Apr 17, 2020 6.940 7.188 6.940 7.009 1,081,826 +0.19(+2.83%)
Apr 16, 2020 6.899 6.899 6.726 6.816 1,011,499 -0.08(-1.20%)
Apr 15, 2020 6.912 6.981 6.685 6.899 1,143,262 -0.22(-3.10%)
Apr 14, 2020 6.961 7.168 6.899 7.119 960,621 +0.24(+3.51%)
Apr 13, 2020 6.857 7.088 6.809 6.878 1,037,546 +0.02(+0.30%)
Apr 09, 2020 6.650 6.981 6.636 6.857 1,155,899 +0.32(+4.96%)
Apr 08, 2020 6.512 6.629 6.464 6.533 914,233 +0.16(+2.49%)
Apr 07, 2020 6.692 6.830 6.347 6.374 1,472,699 -0.16(-2.43%)
Apr 06, 2020 6.616 6.678 6.391 6.533 1,177,761 +0.16(+2.49%)
Apr 03, 2020 6.222 6.457 6.160 6.374 1,181,267 +0.16(+2.55%)
Apr 02, 2020 6.305 6.554 6.085 6.216 1,287,338 -0.12(-1.85%)
Apr 01, 2020 6.340 6.554 6.160 6.333 1,125,359 -0.20(-3.06%)
Mar 31, 2020 6.623 6.685 6.402 6.533 1,521,047 +0.00(+0.00%)
Mar 30, 2020 6.567 6.733 6.216 6.533 1,561,656 -0.17(-2.57%)
Mar 27, 2020 6.443 6.761 6.246 6.705 1,645,859 +0.12(+1.78%)
Mar 26, 2020 5.864 6.692 5.767 6.588 1,757,809 +0.68(+11.57%)
Mar 25, 2020 5.905 6.188 5.546 5.905 1,667,144 +0.39(+7.13%)
Mar 24, 2020 5.119 5.519 5.015 5.512 1,702,186 +0.69(+14.31%)
Mar 23, 2020 5.105 5.105 4.670 4.822 2,068,138 -0.35(-6.80%)
Mar 20, 2020 5.595 5.850 4.974 5.174 2,779,436 -0.29(-5.30%)
Mar 19, 2020 4.498 5.502 4.367 5.464 1,984,304 +0.88(+19.10%)
Mar 18, 2020 6.436 6.450 4.422 4.588 3,058,735 -2.06(-31.02%)
Mar 17, 2020 6.678 6.878 6.271 6.650 1,825,317 +0.08(+1.26%)
Mar 16, 2020 6.726 6.892 6.567 6.567 1,786,835 -1.00(-13.22%)
Mar 13, 2020 7.444 7.568 6.836 7.568 1,913,743 +0.48(+6.71%)
Mar 12, 2020 7.388 7.492 6.968 7.092 2,134,679 -0.73(-9.35%)
Mar 11, 2020 7.851 8.057 7.747 7.823 2,177,736 -0.22(-2.74%)
Mar 10, 2020 7.540 8.099 7.478 8.044 1,664,046 +0.81(+11.15%)
Mar 09, 2020 7.457 7.610 7.210 7.237 2,776,909 -0.80(-9.97%)
Mar 06, 2020 8.011 8.058 7.877 8.038 1,743,615 -0.15(-1.79%)
Mar 05, 2020 8.285 8.318 8.104 8.185 1,561,832 -0.20(-2.39%)
Mar 04, 2020 8.291 8.391 8.211 8.385 1,571,764 +0.13(+1.54%)
Mar 03, 2020 8.345 8.528 8.168 8.258 1,881,233 -0.04(-0.48%)
Mar 02, 2020 8.124 8.325 8.018 8.298 1,772,443 +0.19(+2.39%)
Feb 28, 2020 7.991 8.124 7.817 8.104 3,050,727 -0.08(-0.98%)
Feb 27, 2020 8.305 8.472 8.118 8.185 2,198,511 -0.23(-2.70%)
Feb 26, 2020 8.472 8.592 8.391 8.411 1,448,532 +0.01(+0.08%)
Feb 25, 2020 8.638 8.679 8.378 8.405 1,790,394 -0.21(-2.40%)
Feb 24, 2020 8.679 8.719 8.578 8.612 1,705,749 -0.21(-2.35%)
Feb 21, 2020 8.872 8.905 8.765 8.819 1,004,825 -0.10(-1.12%)
Feb 20, 2020 8.905 8.989 8.812 8.919 953,439 -0.01(-0.07%)
Feb 19, 2020 8.865 9.099 8.865 8.926 1,036,278 +0.07(+0.83%)
Feb 18, 2020 8.946 9.066 8.819 8.852 1,203,821 -0.13(-1.41%)
Feb 14, 2020 8.912 9.009 8.885 8.979 1,192,069 +0.07(+0.82%)
Feb 13, 2020 8.899 9.026 8.879 8.905 748,295 -0.02(-0.22%)
Feb 12, 2020 8.952 9.066 8.919 8.926 1,203,596 +0.10(+1.13%)
Feb 11, 2020 8.812 8.946 8.812 8.825 1,089,656 +0.09(+0.99%)
Feb 10, 2020 8.765 8.804 8.705 8.739 1,101,705 -0.07(-0.76%)
Feb 07, 2020 8.859 8.872 8.785 8.805 580,905 -0.10(-1.12%)
Feb 06, 2020 9.066 9.099 8.845 8.905 1,073,460 -0.17(-1.91%)
Feb 05, 2020 8.999 9.112 8.987 9.079 843,536 +0.17(+1.95%)
Feb 04, 2020 8.892 8.986 8.852 8.905 1,015,492 +0.11(+1.21%)
Feb 03, 2020 8.825 8.919 8.772 8.799 1,035,683 -0.04(-0.45%)
Jan 31, 2020 8.885 8.939 8.772 8.839 1,284,043 -0.14(-1.56%)
Jan 30, 2020 9.032 9.039 8.805 8.979 1,049,925 -0.05(-0.59%)
Jan 29, 2020 9.092 9.166 9.012 9.032 659,715 -0.05(-0.59%)
Jan 28, 2020 9.106 9.246 9.079 9.086 802,133 +0.00(+0.00%)
Jan 27, 2020 9.079 9.173 8.986 9.086 868,411 -0.13(-1.45%)
Jan 24, 2020 9.379 9.426 9.132 9.219 1,454,360 -0.17(-1.85%)
Jan 23, 2020 9.379 9.426 9.316 9.393 1,194,996 -0.05(-0.50%)
Jan 22, 2020 9.526 9.593 9.426 9.440 791,171 -0.11(-1.12%)
Jan 21, 2020 9.667 9.680 9.513 9.546 929,700 -0.13(-1.38%)
Jan 17, 2020 9.793 9.813 9.640 9.680 1,359,091 -0.05(-0.55%)
Jan 16, 2020 9.720 9.787 9.680 9.733 578,024 +0.05(+0.55%)
Jan 15, 2020 9.773 9.813 9.640 9.680 892,799 -0.14(-1.43%)
Jan 14, 2020 9.847 9.853 9.727 9.820 715,145 -0.03(-0.27%)
Jan 13, 2020 9.780 9.880 9.713 9.847 1,503,721 +0.08(+0.82%)
Jan 10, 2020 9.840 9.860 9.733 9.767 1,122,714 -0.09(-0.88%)
Jan 09, 2020 9.680 9.880 9.680 9.853 1,068,064 +0.24(+2.50%)
Jan 08, 2020 9.680 9.740 9.613 9.613 843,575 -0.10(-1.03%)
Jan 07, 2020 9.680 9.713 9.653 9.713 486,491 +0.02(+0.21%)
Jan 06, 2020 9.700 9.750 9.660 9.693 637,730 -0.03(-0.27%)
Jan 03, 2020 9.693 9.760 9.667 9.720 495,072 -0.02(-0.21%)
Jan 02, 2020 9.713 9.773 9.653 9.740 639,127 +0.03(+0.34%)
Dec 31, 2019 9.680 9.747 9.667 9.707 543,306 +0.01(+0.14%)
Dec 30, 2019 9.720 9.773 9.687 9.693 640,360 -0.04(-0.41%)
Dec 27, 2019 9.820 9.840 9.720 9.733 514,396 -0.04(-0.41%)
Dec 26, 2019 9.747 9.833 9.747 9.773 400,833 +0.05(+0.55%)
Dec 24, 2019 9.813 9.813 9.707 9.720 307,079 -0.07(-0.75%)
Dec 23, 2019 9.733 9.800 9.687 9.793 681,274 +0.07(+0.76%)
Dec 20, 2019 9.780 9.837 9.713 9.720 855,180 -0.05(-0.55%)
Dec 19, 2019 9.633 9.773 9.616 9.773 832,715 +0.17(+1.74%)
Dec 18, 2019 9.506 9.620 9.480 9.606 714,600 +0.08(+0.84%)
Dec 17, 2019 9.640 9.651 9.526 9.526 716,065 -0.10(-1.04%)
Dec 16, 2019 9.600 9.740 9.600 9.626 843,918 +0.03(+0.28%)
Dec 13, 2019 9.513 9.613 9.420 9.600 993,141 +0.07(+0.77%)
Dec 12, 2019 9.565 9.611 9.507 9.526 1,310,571 -0.04(-0.41%)
Dec 11, 2019 9.559 9.618 9.500 9.565 717,064 +0.01(+0.07%)
Dec 10, 2019 9.565 9.611 9.526 9.559 618,158 -0.01(-0.14%)
Dec 09, 2019 9.507 9.637 9.500 9.572 794,706 +0.07(+0.75%)
Dec 06, 2019 9.233 9.565 9.214 9.500 1,329,963 +0.29(+3.11%)
Dec 05, 2019 9.188 9.240 9.161 9.214 506,239 +0.03(+0.35%)
Dec 04, 2019 9.201 9.272 9.161 9.181 602,733 +0.03(+0.28%)
Dec 03, 2019 9.142 9.174 9.070 9.155 893,601 -0.03(-0.28%)
Dec 02, 2019 9.292 9.305 9.174 9.181 947,923 -0.05(-0.49%)
Nov 29, 2019 9.259 9.305 9.220 9.227 357,890 -0.07(-0.77%)
Nov 27, 2019 9.214 9.350 9.214 9.298 630,758 +0.08(+0.85%)
Nov 26, 2019 9.337 9.350 9.188 9.220 814,540 -0.14(-1.46%)
Nov 25, 2019 9.201 9.393 9.142 9.357 739,389 +0.16(+1.77%)
Nov 22, 2019 9.298 9.318 9.135 9.194 920,201 +0.01(+0.07%)
Nov 21, 2019 9.318 9.611 9.070 9.188 1,055,421 -0.23(-2.49%)
Nov 20, 2019 9.383 9.507 9.311 9.422 962,443 +0.02(+0.21%)
Nov 19, 2019 9.337 9.468 9.266 9.403 717,311 +0.07(+0.70%)
Nov 18, 2019 9.455 9.455 9.333 9.337 617,031 -0.11(-1.17%)
Nov 15, 2019 9.350 9.461 9.313 9.448 747,241 +0.16(+1.75%)
Nov 14, 2019 9.220 9.305 9.214 9.285 662,134 +0.05(+0.56%)
Nov 13, 2019 9.188 9.311 9.188 9.233 653,723 -0.02(-0.21%)
Nov 12, 2019 9.188 9.337 9.188 9.253 776,547 +0.05(+0.50%)
Nov 11, 2019 9.233 9.253 9.161 9.207 684,650 -0.08(-0.84%)
Nov 08, 2019 9.311 9.383 9.272 9.285 501,076 -0.03(-0.28%)
Nov 07, 2019 9.507 9.507 9.233 9.311 1,053,117 -0.12(-1.24%)
Nov 06, 2019 9.578 9.578 9.363 9.429 792,666 -0.15(-1.56%)
Nov 05, 2019 9.650 9.715 9.474 9.578 761,547 -0.04(-0.41%)
Nov 04, 2019 9.592 9.644 9.552 9.618 874,502 +0.08(+0.89%)
Nov 01, 2019 9.494 9.533 9.409 9.533 833,644 +0.10(+1.11%)
Oct 31, 2019 9.552 9.552 9.325 9.429 819,417 -0.12(-1.23%)
Oct 30, 2019 9.546 9.552 9.461 9.546 768,304 -0.03(-0.27%)
Oct 29, 2019 9.624 9.631 9.559 9.572 652,114 -0.10(-1.01%)
Oct 28, 2019 9.657 9.702 9.592 9.670 836,698 +0.05(+0.47%)
Oct 25, 2019 9.735 9.800 9.618 9.624 784,534 -0.13(-1.34%)
Oct 24, 2019 9.826 9.833 9.653 9.754 716,352 -0.06(-0.60%)
Oct 23, 2019 9.735 9.813 9.683 9.813 737,844 +0.08(+0.87%)
Oct 22, 2019 9.722 9.839 9.689 9.728 1,705,227 -0.03(-0.27%)
Oct 21, 2019 9.709 9.767 9.663 9.754 1,102,484 +0.11(+1.15%)
Oct 18, 2019 9.644 9.702 9.618 9.644 932,018 +0.00(+0.00%)
Oct 17, 2019 9.559 9.693 9.526 9.644 866,535 +0.12(+1.23%)
Oct 16, 2019 9.546 9.592 9.500 9.526 778,926 -0.07(-0.75%)
Oct 15, 2019 9.533 9.624 9.468 9.598 1,380,815 +0.07(+0.68%)
Oct 14, 2019 9.533 9.578 9.494 9.533 581,620 +0.00(+0.00%)
Oct 11, 2019 9.539 9.618 9.526 9.533 878,610 +0.05(+0.48%)
Oct 10, 2019 9.331 9.500 9.311 9.487 1,290,411 +0.18(+1.96%)
Oct 09, 2019 9.324 9.370 9.227 9.305 601,491 +0.05(+0.49%)
Oct 08, 2019 9.285 9.311 9.227 9.259 648,634 -0.05(-0.56%)
Oct 07, 2019 9.324 9.365 9.285 9.311 505,980 -0.03(-0.35%)
Oct 04, 2019 9.155 9.344 9.129 9.344 724,681 +0.22(+2.43%)
Oct 03, 2019 9.083 9.155 9.012 9.122 846,718 +0.01(+0.14%)
Oct 02, 2019 9.064 9.155 9.018 9.109 963,542 -0.01(-0.14%)
Oct 01, 2019 9.188 9.246 9.122 9.122 652,118 -0.03(-0.28%)
Sep 30, 2019 9.194 9.233 9.142 9.148 531,997 -0.02(-0.21%)
Sep 27, 2019 9.161 9.246 9.148 9.168 421,426 -0.02(-0.21%)
Sep 26, 2019 9.194 9.253 9.174 9.188 420,155 +0.00(+0.00%)
Sep 25, 2019 9.122 9.227 9.005 9.188 587,337 +0.03(+0.36%)
Sep 24, 2019 9.279 9.331 9.142 9.155 782,092 -0.12(-1.33%)
Sep 23, 2019 9.194 9.350 9.188 9.279 612,232 +0.09(+0.99%)
Sep 20, 2019 9.220 9.305 9.181 9.188 988,648 -0.01(-0.07%)
Sep 19, 2019 9.285 9.331 9.189 9.194 505,527 -0.08(-0.91%)
Sep 18, 2019 9.279 9.337 9.201 9.279 532,912 -0.03(-0.35%)
Sep 17, 2019 9.240 9.324 9.096 9.311 983,114 +0.03(+0.35%)
Sep 16, 2019 9.350 9.435 9.279 9.279 1,059,059 -0.03(-0.35%)
Sep 13, 2019 9.474 9.474 9.308 9.311 789,445 -0.05(-0.49%)
Sep 12, 2019 9.331 9.429 9.246 9.357 794,875 -0.05(-0.55%)
Sep 11, 2019 9.422 9.494 9.337 9.409 930,417 +0.03(+0.35%)
Sep 10, 2019 9.345 9.504 9.262 9.376 1,477,161 +0.03(+0.27%)
Sep 09, 2019 9.198 9.380 9.192 9.351 1,345,695 +0.19(+2.08%)
Sep 06, 2019 9.186 9.186 9.090 9.160 645,471 +0.00(+0.00%)
Sep 05, 2019 9.097 9.262 9.097 9.160 1,154,470 +0.09(+0.98%)
Sep 04, 2019 9.033 9.087 8.982 9.071 751,862 +0.09(+0.99%)
Sep 03, 2019 8.906 8.988 8.791 8.982 803,161 +0.03(+0.36%)
Aug 30, 2019 8.988 9.027 8.918 8.950 846,060 -0.01(-0.14%)
Aug 29, 2019 8.906 8.982 8.874 8.963 823,164 +0.08(+0.93%)
Aug 28, 2019 8.766 8.893 8.683 8.880 863,378 +0.16(+1.82%)
Aug 27, 2019 8.785 8.887 8.670 8.721 1,059,341 -0.06(-0.72%)
Aug 26, 2019 8.842 8.842 8.709 8.785 1,099,899 +0.06(+0.66%)
Aug 23, 2019 8.848 8.976 8.702 8.728 1,277,265 -0.18(-2.00%)
Aug 22, 2019 8.957 9.071 8.887 8.906 1,657,035 -0.05(-0.57%)
Aug 21, 2019 8.460 8.982 8.460 8.957 3,652,462 +0.55(+6.59%)
Aug 20, 2019 8.327 8.435 8.206 8.403 2,667,387 +0.25(+3.04%)
Aug 19, 2019 8.136 8.282 8.130 8.155 2,018,801 +0.06(+0.79%)
Aug 16, 2019 7.952 8.111 7.952 8.092 725,329 +0.15(+1.84%)
Aug 15, 2019 8.015 8.047 7.897 7.945 964,732 -0.06(-0.79%)
Aug 14, 2019 8.085 8.181 8.009 8.009 783,742 -0.20(-2.48%)
Aug 13, 2019 8.111 8.235 8.085 8.212 509,626 +0.10(+1.18%)
Aug 12, 2019 8.136 8.155 8.079 8.117 334,329 +0.01(+0.16%)
Aug 09, 2019 8.238 8.238 8.095 8.104 440,165 -0.13(-1.62%)
Aug 08, 2019 8.219 8.251 8.146 8.238 448,181 +0.06(+0.78%)
Aug 07, 2019 8.022 8.219 7.983 8.174 679,810 +0.06(+0.71%)
Aug 06, 2019 8.034 8.149 8.002 8.117 758,093 +0.13(+1.67%)
Aug 05, 2019 8.206 8.219 7.977 7.983 1,245,939 -0.29(-3.46%)
Aug 02, 2019 8.314 8.371 8.222 8.270 636,196 -0.05(-0.61%)
Aug 01, 2019 8.352 8.435 8.260 8.321 832,495 -0.04(-0.53%)
Jul 31, 2019 8.378 8.588 8.327 8.365 1,329,612 -0.01(-0.15%)
Jul 30, 2019 8.289 8.406 8.219 8.378 793,830 +0.04(+0.46%)
Jul 29, 2019 8.371 8.410 8.327 8.340 773,282 -0.03(-0.38%)
Jul 26, 2019 8.352 8.410 8.308 8.371 630,851 +0.03(+0.38%)
Jul 25, 2019 8.352 8.365 8.282 8.340 947,243 -0.01(-0.15%)
Jul 24, 2019 8.251 8.390 8.251 8.352 792,904 +0.06(+0.77%)
Jul 23, 2019 8.219 8.314 8.219 8.289 515,644 +0.05(+0.62%)
Jul 22, 2019 8.187 8.251 8.130 8.238 793,361 +0.06(+0.78%)
Jul 19, 2019 8.111 8.193 8.088 8.174 741,364 +0.06(+0.71%)
Jul 18, 2019 8.060 8.136 8.031 8.117 604,905 +0.01(+0.16%)
Jul 17, 2019 8.231 8.244 8.066 8.104 621,164 -0.13(-1.62%)
Jul 16, 2019 8.098 8.257 8.092 8.238 1,958,455 +0.13(+1.57%)
Jul 15, 2019 8.206 8.219 8.098 8.111 465,716 -0.10(-1.16%)
Jul 12, 2019 8.136 8.231 8.136 8.206 513,107 +0.06(+0.70%)
Jul 11, 2019 8.130 8.155 8.085 8.149 550,626 +0.01(+0.16%)
Jul 10, 2019 8.111 8.168 8.104 8.136 480,901 +0.06(+0.71%)
Jul 09, 2019 8.047 8.098 7.998 8.079 569,325 +0.00(+0.00%)
Jul 08, 2019 8.130 8.130 8.060 8.079 656,047 +0.01(+0.08%)
Jul 05, 2019 7.996 8.072 7.977 8.072 449,911 +0.03(+0.40%)
Jul 03, 2019 8.002 8.079 8.002 8.041 347,730 +0.03(+0.32%)
Jul 02, 2019 8.015 8.104 7.964 8.015 515,424 -0.05(-0.63%)
Jul 01, 2019 8.015 8.142 7.977 8.066 1,387,580 +0.11(+1.36%)
Jun 28, 2019 7.920 8.009 7.818 7.958 1,825,428 +0.05(+0.64%)
Jun 27, 2019 7.869 7.907 7.837 7.907 695,393 +0.07(+0.89%)
Jun 26, 2019 7.837 7.885 7.805 7.837 577,280 +0.06(+0.74%)
Jun 25, 2019 7.742 7.799 7.710 7.780 486,274 +0.04(+0.58%)
Jun 24, 2019 7.869 7.869 7.735 7.735 798,574 -0.10(-1.22%)
Jun 21, 2019 7.831 7.869 7.799 7.831 1,009,707 -0.02(-0.24%)
Jun 20, 2019 7.926 7.952 7.824 7.850 567,530 -0.01(-0.08%)
Jun 19, 2019 7.831 7.875 7.824 7.856 452,562 +0.01(+0.16%)
Jun 18, 2019 7.888 7.917 7.805 7.843 859,091 +0.06(+0.74%)
Jun 17, 2019 7.748 7.837 7.723 7.786 545,404 +0.08(+0.99%)
Jun 14, 2019 7.716 7.780 7.665 7.710 609,786 -0.03(-0.41%)
Jun 13, 2019 7.697 7.793 7.678 7.742 597,048 +0.09(+1.16%)
Jun 12, 2019 7.723 7.726 7.633 7.653 738,185 -0.09(-1.15%)
Jun 11, 2019 7.754 7.786 7.694 7.742 711,730 +0.06(+0.75%)
Jun 10, 2019 7.818 7.818 7.653 7.684 1,074,580 -0.10(-1.23%)
Jun 07, 2019 7.767 7.854 7.699 7.780 1,557,016 +0.05(+0.64%)
Jun 06, 2019 7.755 7.811 7.693 7.730 1,204,641 -0.03(-0.40%)
Jun 05, 2019 7.792 7.792 7.681 7.761 1,179,668 -0.05(-0.63%)
Jun 04, 2019 7.724 7.814 7.668 7.811 913,985 +0.14(+1.77%)
Jun 03, 2019 7.718 7.755 7.631 7.675 1,078,634 +0.02(+0.24%)
May 31, 2019 7.539 7.656 7.514 7.656 873,669 +0.04(+0.49%)
May 30, 2019 7.792 7.811 7.590 7.619 1,027,231 -0.18(-2.30%)
May 29, 2019 7.743 7.798 7.631 7.798 1,106,904 +0.02(+0.24%)
May 28, 2019 7.916 7.965 7.761 7.780 1,341,692 -0.11(-1.33%)
May 24, 2019 8.052 8.095 7.854 7.885 1,572,862 -0.09(-1.16%)
May 23, 2019 8.163 8.225 7.925 7.978 1,532,719 -0.29(-3.52%)
May 22, 2019 8.305 8.411 8.182 8.268 1,232,816 -0.02(-0.22%)
May 21, 2019 8.108 8.287 8.070 8.287 1,442,766 +0.30(+3.80%)
May 20, 2019 8.040 8.095 7.972 7.984 1,031,275 -0.08(-1.00%)
May 17, 2019 8.070 8.151 8.058 8.064 794,920 -0.06(-0.69%)
May 16, 2019 8.040 8.145 8.033 8.120 819,149 +0.12(+1.47%)
May 15, 2019 7.903 8.033 7.903 8.002 951,969 +0.06(+0.78%)
May 14, 2019 7.805 7.953 7.767 7.941 843,202 +0.19(+2.39%)
May 13, 2019 7.835 7.885 7.718 7.755 886,692 -0.14(-1.80%)
May 10, 2019 7.817 7.910 7.767 7.897 644,377 +0.08(+1.03%)
May 09, 2019 7.835 7.867 7.730 7.817 650,746 -0.07(-0.94%)
May 08, 2019 7.910 7.990 7.885 7.891 545,036 -0.02(-0.23%)
May 07, 2019 7.916 7.965 7.866 7.910 638,987 -0.06(-0.78%)
May 06, 2019 7.916 8.027 7.879 7.972 628,174 -0.04(-0.46%)
May 03, 2019 7.922 8.015 7.922 8.009 792,656 +0.11(+1.41%)
May 02, 2019 7.860 7.942 7.848 7.897 583,906 -0.01(-0.08%)
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.