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

Ship Finance International (NY: SFL )

14.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2021 6.040 6.090 5.948 5.979 934,679 -0.12(-2.02%)
Apr 29, 2021 6.063 6.125 6.056 6.102 1,118,237 +0.09(+1.54%)
Apr 28, 2021 5.925 6.056 5.925 6.009 1,141,428 +0.10(+1.69%)
Apr 27, 2021 5.917 5.982 5.840 5.909 783,949 -0.01(-0.13%)
Apr 26, 2021 5.917 6.009 5.890 5.917 1,052,763 +0.02(+0.26%)
Apr 23, 2021 5.863 5.963 5.809 5.901 896,648 +0.03(+0.52%)
Apr 22, 2021 5.994 6.017 5.871 5.871 801,434 -0.12(-1.93%)
Apr 21, 2021 5.832 5.994 5.770 5.986 961,412 +0.15(+2.64%)
Apr 20, 2021 5.886 5.932 5.724 5.832 1,249,026 -0.06(-1.05%)
Apr 19, 2021 5.747 5.963 5.747 5.894 1,592,375 +0.18(+3.10%)
Apr 16, 2021 5.678 5.755 5.670 5.717 952,851 +0.04(+0.68%)
Apr 15, 2021 5.724 5.796 5.605 5.678 1,110,744 -0.03(-0.54%)
Apr 14, 2021 5.709 5.855 5.701 5.709 1,533,058 +0.02(+0.41%)
Apr 13, 2021 5.794 5.809 5.609 5.686 1,517,686 -0.12(-2.12%)
Apr 12, 2021 6.032 6.079 5.747 5.809 2,153,770 -0.27(-4.44%)
Apr 09, 2021 6.156 6.194 6.036 6.079 1,415,842 -0.08(-1.38%)
Apr 08, 2021 6.202 6.217 6.079 6.163 1,637,397 -0.04(-0.62%)
Apr 07, 2021 6.194 6.233 6.156 6.202 1,620,582 +0.03(+0.50%)
Apr 06, 2021 6.217 6.294 6.148 6.171 1,227,533 -0.05(-0.74%)
Apr 05, 2021 6.317 6.341 6.166 6.217 1,221,926 -0.07(-1.10%)
Apr 01, 2021 6.187 6.287 6.140 6.287 1,737,483 +0.11(+1.75%)
Mar 31, 2021 6.240 6.333 6.179 6.179 1,386,983 -0.10(-1.60%)
Mar 30, 2021 6.395 6.479 6.264 6.279 1,430,875 -0.18(-2.74%)
Mar 29, 2021 6.526 6.526 6.252 6.456 2,491,598 -0.08(-1.30%)
Mar 26, 2021 6.448 6.672 6.441 6.541 3,458,871 +0.25(+4.04%)
Mar 25, 2021 6.148 6.356 6.009 6.287 2,344,492 +0.13(+2.13%)
Mar 24, 2021 6.140 6.418 6.140 6.156 1,761,429 +0.11(+1.78%)
Mar 23, 2021 6.256 6.271 6.002 6.048 1,598,543 -0.24(-3.80%)
Mar 22, 2021 6.441 6.572 6.287 6.287 934,271 -0.15(-2.28%)
Mar 19, 2021 6.333 6.502 6.121 6.433 2,499,271 +0.12(+1.83%)
Mar 18, 2021 6.356 6.591 6.302 6.317 1,835,087 -0.08(-1.20%)
Mar 17, 2021 6.194 6.441 6.194 6.395 1,335,663 +0.18(+2.98%)
Mar 16, 2021 6.271 6.325 6.187 6.210 1,257,871 -0.12(-1.95%)
Mar 15, 2021 6.163 6.348 6.163 6.333 1,305,835 +0.15(+2.49%)
Mar 12, 2021 6.310 6.356 6.179 6.179 3,691,730 -0.10(-1.60%)
Mar 11, 2021 6.287 6.453 6.173 6.279 2,332,780 +0.01(+0.12%)
Mar 10, 2021 5.886 6.279 5.848 6.271 2,159,422 +0.43(+7.38%)
Mar 09, 2021 5.946 6.037 5.749 5.840 2,084,707 -0.14(-2.40%)
Mar 08, 2021 5.976 6.029 5.813 5.984 1,682,245 +0.05(+0.76%)
Mar 05, 2021 6.128 6.128 5.829 5.939 1,740,909 -0.07(-1.13%)
Mar 04, 2021 5.976 6.400 5.916 6.007 3,969,402 +0.01(+0.13%)
Mar 03, 2021 5.923 6.089 5.923 5.999 1,719,206 +0.10(+1.67%)
Mar 02, 2021 5.659 6.033 5.659 5.901 1,816,762 +0.26(+4.70%)
Mar 01, 2021 5.802 5.908 5.636 5.636 1,248,423 -0.07(-1.19%)
Feb 26, 2021 5.908 5.916 5.681 5.704 1,591,140 -0.26(-4.44%)
Feb 25, 2021 6.075 6.181 5.961 5.969 1,440,852 -0.04(-0.63%)
Feb 24, 2021 5.961 6.131 5.901 6.007 1,175,286 +0.08(+1.40%)
Feb 23, 2021 6.113 6.113 5.893 5.923 1,401,015 -0.16(-2.61%)
Feb 22, 2021 5.825 6.135 5.825 6.082 2,174,026 +0.26(+4.55%)
Feb 19, 2021 5.636 5.893 5.613 5.817 1,609,647 +0.21(+3.78%)
Feb 18, 2021 5.719 5.742 5.568 5.606 1,488,580 -0.19(-3.26%)
Feb 17, 2021 6.022 6.029 5.757 5.795 1,868,870 -0.33(-5.43%)
Feb 16, 2021 6.014 6.135 5.870 6.128 2,240,686 +0.31(+5.33%)
Feb 12, 2021 5.522 5.877 5.485 5.817 2,135,356 +0.27(+4.91%)
Feb 11, 2021 5.477 5.583 5.379 5.545 1,690,088 +0.00(+0.00%)
Feb 10, 2021 5.364 5.560 5.364 5.545 2,049,630 +0.23(+4.27%)
Feb 09, 2021 5.341 5.364 5.190 5.318 1,118,103 +0.01(+0.14%)
Feb 08, 2021 5.250 5.341 5.205 5.311 1,530,449 +0.06(+1.15%)
Feb 05, 2021 5.174 5.280 5.174 5.250 1,154,129 +0.14(+2.66%)
Feb 04, 2021 5.174 5.265 5.062 5.114 890,376 -0.02(-0.29%)
Feb 03, 2021 4.993 5.159 4.963 5.129 981,074 +0.13(+2.57%)
Feb 02, 2021 5.023 5.046 4.917 5.000 870,576 +0.07(+1.38%)
Feb 01, 2021 4.842 4.963 4.781 4.932 1,201,668 +0.15(+3.16%)
Jan 29, 2021 4.751 4.985 4.751 4.781 1,509,713 -0.02(-0.32%)
Jan 28, 2021 4.887 4.993 4.751 4.796 1,247,851 -0.05(-0.94%)
Jan 27, 2021 4.879 4.970 4.789 4.842 1,453,430 -0.11(-2.29%)
Jan 26, 2021 5.046 5.114 4.940 4.955 973,981 -0.08(-1.50%)
Jan 25, 2021 5.106 5.114 4.902 5.031 1,483,129 -0.04(-0.75%)
Jan 22, 2021 4.955 5.069 4.879 5.069 1,014,274 +0.06(+1.21%)
Jan 21, 2021 5.137 5.167 4.994 5.008 943,567 -0.13(-2.50%)
Jan 20, 2021 5.152 5.159 5.046 5.137 990,455 -0.02(-0.44%)
Jan 19, 2021 5.296 5.303 5.072 5.159 1,279,225 -0.05(-1.02%)
Jan 15, 2021 5.265 5.265 5.144 5.212 1,111,961 -0.14(-2.55%)
Jan 14, 2021 5.144 5.432 5.129 5.348 1,391,972 +0.21(+4.12%)
Jan 13, 2021 5.333 5.333 5.122 5.137 894,578 -0.10(-1.88%)
Jan 12, 2021 5.038 5.318 4.993 5.235 1,283,835 +0.22(+4.37%)
Jan 11, 2021 5.076 5.076 4.932 5.016 1,516,298 -0.11(-2.07%)
Jan 08, 2021 5.129 5.326 5.035 5.122 2,247,583 +0.04(+0.74%)
Jan 07, 2021 4.789 5.122 4.758 5.084 2,068,960 +0.32(+6.67%)
Jan 06, 2021 4.895 4.955 4.736 4.766 1,913,740 -0.03(-0.63%)
Jan 05, 2021 4.879 4.985 4.751 4.796 1,842,968 -0.10(-2.01%)
Jan 04, 2021 4.834 4.910 4.774 4.895 2,242,735 +0.14(+3.03%)
Dec 31, 2020 4.751 4.751 4.751 1,773,768 +0.12(+2.61%)
Dec 30, 2020 4.577 4.705 4.562 4.630 1,773,768 +0.05(+0.99%)
Dec 29, 2020 4.562 4.584 4.471 4.584 2,121,089 +0.02(+0.50%)
Dec 28, 2020 4.668 4.736 4.535 4.562 1,733,556 -0.11(-2.43%)
Dec 24, 2020 4.615 4.675 4.524 4.675 1,292,000 +0.10(+2.15%)
Dec 23, 2020 4.494 4.683 4.494 4.577 1,545,557 +0.10(+2.20%)
Dec 22, 2020 4.577 4.584 4.426 4.478 2,296,729 -0.08(-1.66%)
Dec 21, 2020 4.622 4.622 4.456 4.554 2,678,587 -0.17(-3.53%)
Dec 18, 2020 4.736 4.819 4.690 4.721 2,478,779 -0.02(-0.48%)
Dec 17, 2020 4.736 4.819 4.607 4.743 1,754,829 +0.02(+0.48%)
Dec 16, 2020 4.842 4.864 4.705 4.721 2,604,170 -0.09(-1.89%)
Dec 15, 2020 4.826 4.895 4.728 4.811 1,628,162 -0.02(-0.47%)
Dec 14, 2020 5.061 5.129 4.826 4.834 2,322,543 -0.22(-4.34%)
Dec 11, 2020 5.069 5.069 4.819 5.053 2,330,597 -0.02(-0.30%)
Dec 10, 2020 4.965 5.165 4.906 5.069 3,039,284 +0.10(+2.09%)
Dec 09, 2020 4.995 4.995 4.847 4.965 2,385,325 +0.03(+0.60%)
Dec 08, 2020 5.046 5.054 4.928 4.935 1,587,005 -0.11(-2.20%)
Dec 07, 2020 5.106 5.120 4.921 5.046 2,034,378 -0.06(-1.16%)
Dec 04, 2020 4.935 5.120 4.898 5.106 2,323,715 +0.27(+5.50%)
Dec 03, 2020 4.884 4.943 4.773 4.839 2,161,500 -0.02(-0.46%)
Dec 02, 2020 4.876 4.913 4.817 4.861 1,479,920 +0.00(+0.00%)
Dec 01, 2020 5.069 5.069 4.832 4.861 2,318,966 -0.15(-2.95%)
Nov 30, 2020 5.291 5.291 4.995 5.009 1,991,944 -0.27(-5.05%)
Nov 27, 2020 5.283 5.394 5.254 5.276 1,214,024 -0.01(-0.14%)
Nov 25, 2020 5.513 5.513 5.246 5.283 1,420,934 -0.27(-4.80%)
Nov 24, 2020 5.394 5.564 5.365 5.550 1,829,505 +0.29(+5.49%)
Nov 23, 2020 5.180 5.357 5.098 5.261 1,264,195 +0.12(+2.30%)
Nov 20, 2020 5.187 5.194 5.024 5.143 1,478,236 -0.07(-1.28%)
Nov 19, 2020 5.061 5.254 4.906 5.209 1,821,996 +0.08(+1.59%)
Nov 18, 2020 5.328 5.342 5.128 5.128 1,355,877 -0.21(-4.02%)
Nov 17, 2020 5.342 5.431 5.224 5.342 1,682,504 -0.05(-0.96%)
Nov 16, 2020 5.143 5.527 5.143 5.394 2,043,977 +0.33(+6.58%)
Nov 13, 2020 4.884 5.091 4.854 5.061 1,893,948 +0.23(+4.75%)
Nov 12, 2020 5.254 5.402 4.810 4.832 3,279,242 -0.85(-14.97%)
Nov 11, 2020 5.838 5.845 5.579 5.683 1,291,817 -0.13(-2.17%)
Nov 10, 2020 5.527 5.808 5.505 5.808 1,289,927 +0.37(+6.80%)
Nov 09, 2020 5.120 5.513 5.098 5.439 2,062,129 +0.67(+13.95%)
Nov 06, 2020 4.913 4.965 4.736 4.773 689,384 -0.10(-2.12%)
Nov 05, 2020 4.795 5.020 4.795 4.876 588,207 +0.08(+1.70%)
Nov 04, 2020 4.913 4.928 4.743 4.795 633,833 -0.15(-2.99%)
Nov 03, 2020 4.935 5.009 4.824 4.943 803,311 +0.08(+1.67%)
Nov 02, 2020 4.847 4.935 4.824 4.861 606,037 +0.04(+0.92%)
Oct 30, 2020 4.869 4.869 4.706 4.817 742,226 -0.08(-1.66%)
Oct 29, 2020 4.817 4.898 4.551 4.898 1,186,239 +0.09(+1.85%)
Oct 28, 2020 4.906 4.935 4.743 4.810 1,100,524 -0.20(-3.99%)
Oct 27, 2020 5.180 5.217 5.002 5.009 733,108 -0.18(-3.42%)
Oct 26, 2020 5.328 5.328 5.054 5.187 1,096,886 -0.19(-3.58%)
Oct 23, 2020 5.535 5.542 5.335 5.379 620,459 -0.10(-1.76%)
Oct 22, 2020 5.365 5.498 5.350 5.476 615,446 +0.12(+2.21%)
Oct 21, 2020 5.498 5.513 5.313 5.357 720,491 -0.15(-2.69%)
Oct 20, 2020 5.557 5.572 5.464 5.505 561,471 +0.01(+0.13%)
Oct 19, 2020 5.557 5.594 5.483 5.498 680,637 -0.06(-1.07%)
Oct 16, 2020 5.624 5.657 5.535 5.557 525,856 -0.10(-1.83%)
Oct 15, 2020 5.535 5.668 5.476 5.661 513,946 +0.06(+1.06%)
Oct 14, 2020 5.476 5.720 5.476 5.601 595,812 +0.12(+2.16%)
Oct 13, 2020 5.631 5.653 5.476 5.483 734,082 -0.21(-3.64%)
Oct 12, 2020 5.771 5.801 5.587 5.690 673,572 -0.11(-1.91%)
Oct 09, 2020 5.934 5.964 5.734 5.801 454,499 -0.08(-1.38%)
Oct 08, 2020 5.757 5.927 5.757 5.882 521,368 +0.16(+2.71%)
Oct 07, 2020 5.816 5.816 5.653 5.727 548,044 -0.02(-0.39%)
Oct 06, 2020 5.919 5.964 5.742 5.749 508,649 -0.08(-1.40%)
Oct 05, 2020 5.616 5.882 5.616 5.831 762,282 +0.21(+3.82%)
Oct 02, 2020 5.587 5.675 5.505 5.616 991,302 -0.07(-1.17%)
Oct 01, 2020 5.505 5.757 5.505 5.683 1,233,011 +0.14(+2.54%)
Sep 30, 2020 5.513 5.753 5.476 5.542 1,078,468 +0.10(+1.77%)
Sep 29, 2020 5.550 5.572 5.411 5.446 849,982 -0.14(-2.52%)
Sep 28, 2020 5.631 5.705 5.557 5.587 636,574 +0.00(+0.00%)
Sep 25, 2020 5.572 5.712 5.505 5.587 776,418 -0.02(-0.40%)
Sep 24, 2020 5.646 5.734 5.490 5.609 829,120 -0.04(-0.79%)
Sep 23, 2020 5.912 5.919 5.646 5.653 1,001,028 -0.24(-4.02%)
Sep 22, 2020 6.067 6.097 5.875 5.890 1,267,877 -0.16(-2.69%)
Sep 21, 2020 6.423 6.423 5.979 6.053 1,441,544 -0.42(-6.51%)
Sep 18, 2020 6.593 6.615 6.441 6.474 1,049,821 -0.10(-1.46%)
Sep 17, 2020 6.585 6.685 6.504 6.571 956,098 -0.10(-1.44%)
Sep 16, 2020 6.571 6.741 6.534 6.667 805,110 +0.12(+1.81%)
Sep 15, 2020 6.642 6.721 6.520 6.548 835,449 -0.06(-0.87%)
Sep 14, 2020 6.620 6.656 6.534 6.606 731,110 +0.05(+0.77%)
Sep 11, 2020 6.498 6.595 6.455 6.556 595,046 +0.10(+1.56%)
Sep 10, 2020 6.484 6.494 6.397 6.455 572,574 +0.05(+0.79%)
Sep 09, 2020 6.448 6.548 6.369 6.405 592,508 -0.02(-0.34%)
Sep 08, 2020 6.405 6.563 6.333 6.426 871,251 -0.06(-1.00%)
Sep 04, 2020 6.297 6.534 6.275 6.491 786,817 +0.21(+3.32%)
Sep 03, 2020 6.304 6.433 6.268 6.282 1,078,834 -0.03(-0.46%)
Sep 02, 2020 6.333 6.354 6.261 6.311 588,598 -0.02(-0.34%)
Sep 01, 2020 6.333 6.487 6.282 6.333 735,825 +0.01(+0.23%)
Aug 31, 2020 6.426 6.426 6.289 6.318 1,804,958 -0.09(-1.35%)
Aug 28, 2020 6.333 6.415 6.253 6.405 655,218 +0.12(+1.95%)
Aug 27, 2020 6.476 6.476 6.261 6.282 1,071,184 -0.16(-2.46%)
Aug 26, 2020 6.620 6.635 6.426 6.440 844,261 -0.21(-3.14%)
Aug 25, 2020 6.620 6.678 6.541 6.649 688,851 +0.06(+0.87%)
Aug 24, 2020 6.369 6.653 6.369 6.592 827,717 +0.21(+3.27%)
Aug 21, 2020 6.455 6.476 6.354 6.383 790,986 -0.13(-1.99%)
Aug 20, 2020 6.476 6.535 6.401 6.512 528,261 -0.02(-0.33%)
Aug 19, 2020 6.692 6.700 6.520 6.534 728,223 -0.09(-1.30%)
Aug 18, 2020 6.858 7.045 6.606 6.620 804,970 -0.23(-3.36%)
Aug 17, 2020 6.757 6.887 6.707 6.851 762,841 +0.12(+1.71%)
Aug 14, 2020 6.606 6.790 6.556 6.736 639,515 +0.07(+1.08%)
Aug 13, 2020 6.786 6.836 6.624 6.664 621,701 -0.17(-2.53%)
Aug 12, 2020 6.757 6.872 6.664 6.836 841,609 +0.12(+1.71%)
Aug 11, 2020 6.476 6.887 6.476 6.721 1,406,780 +0.34(+5.30%)
Aug 10, 2020 6.225 6.426 6.210 6.383 734,566 +0.17(+2.78%)
Aug 07, 2020 6.167 6.239 6.091 6.210 556,831 +0.01(+0.23%)
Aug 06, 2020 6.038 6.289 6.016 6.196 900,038 +0.14(+2.26%)
Aug 05, 2020 6.095 6.101 5.987 6.059 557,874 +0.05(+0.84%)
Aug 04, 2020 5.930 6.069 5.922 6.009 517,616 +0.10(+1.71%)
Aug 03, 2020 6.009 6.009 5.829 5.908 788,083 -0.07(-1.20%)
Jul 31, 2020 6.009 6.045 5.894 5.980 652,299 -0.08(-1.31%)
Jul 30, 2020 6.095 6.131 5.987 6.059 551,044 -0.12(-1.86%)
Jul 29, 2020 6.009 6.221 5.987 6.174 713,071 +0.14(+2.39%)
Jul 28, 2020 6.045 6.117 6.002 6.030 728,797 -0.01(-0.24%)
Jul 27, 2020 6.052 6.059 5.868 6.045 1,233,353 -0.02(-0.36%)
Jul 24, 2020 6.117 6.225 6.045 6.066 1,000,961 -0.07(-1.17%)
Jul 23, 2020 6.174 6.189 6.030 6.138 802,456 -0.06(-0.93%)
Jul 22, 2020 6.239 6.289 6.059 6.196 1,474,664 -0.10(-1.60%)
Jul 21, 2020 6.361 6.433 6.282 6.297 1,074,725 -0.01(-0.23%)
Jul 20, 2020 6.419 6.426 6.282 6.311 1,010,103 -0.14(-2.12%)
Jul 17, 2020 6.527 6.615 6.448 6.448 605,885 -0.08(-1.21%)
Jul 16, 2020 6.563 6.563 6.476 6.527 698,270 -0.08(-1.20%)
Jul 15, 2020 6.592 6.664 6.563 6.606 650,191 +0.13(+2.00%)
Jul 14, 2020 6.361 6.527 6.354 6.476 550,877 +0.09(+1.47%)
Jul 13, 2020 6.642 6.642 6.354 6.383 704,985 -0.19(-2.85%)
Jul 10, 2020 6.275 6.577 6.275 6.570 1,227,057 +0.28(+4.46%)
Jul 09, 2020 6.505 6.505 6.282 6.289 986,037 -0.19(-2.89%)
Jul 08, 2020 6.476 6.664 6.419 6.476 770,264 -0.01(-0.22%)
Jul 07, 2020 6.620 6.700 6.476 6.491 775,774 -0.24(-3.53%)
Jul 06, 2020 6.714 6.887 6.620 6.728 828,345 +0.09(+1.41%)
Jul 02, 2020 6.959 6.966 6.624 6.635 962,468 -0.24(-3.56%)
Jul 01, 2020 6.692 6.926 6.664 6.879 1,213,424 +0.19(+2.91%)
Jun 30, 2020 6.642 6.721 6.469 6.685 929,981 +0.06(+0.87%)
Jun 29, 2020 6.462 6.692 6.458 6.628 683,850 +0.24(+3.72%)
Jun 26, 2020 6.692 6.757 6.369 6.390 2,847,523 -0.36(-5.33%)
Jun 25, 2020 6.678 6.851 6.606 6.750 1,467,072 +0.03(+0.43%)
Jun 24, 2020 6.836 6.887 6.602 6.721 1,014,991 -0.19(-2.81%)
Jun 23, 2020 6.980 6.984 6.887 6.915 1,476,493 +0.04(+0.52%)
Jun 22, 2020 6.908 6.923 6.836 6.879 699,938 -0.06(-0.83%)
Jun 19, 2020 7.103 7.124 6.937 6.937 1,003,324 -0.09(-1.33%)
Jun 18, 2020 6.937 7.142 6.894 7.031 801,394 +0.04(+0.62%)
Jun 17, 2020 7.103 7.189 6.966 6.987 902,112 -0.16(-2.22%)
Jun 16, 2020 7.314 7.314 6.970 7.146 1,460,461 +0.10(+1.39%)
Jun 15, 2020 6.696 7.125 6.640 7.047 1,132,039 +0.16(+2.34%)
Jun 12, 2020 6.788 6.921 6.696 6.886 1,202,389 +0.29(+4.36%)
Jun 11, 2020 6.949 6.949 6.570 6.598 2,004,492 -0.52(-7.30%)
Jun 10, 2020 7.328 7.395 7.061 7.118 1,069,994 -0.22(-2.97%)
Jun 09, 2020 7.462 7.504 7.118 7.335 1,666,376 -0.25(-3.24%)
Jun 08, 2020 7.539 7.623 7.416 7.581 1,495,748 +0.20(+2.66%)
Jun 05, 2020 7.335 7.581 7.304 7.384 1,942,343 +0.27(+3.85%)
Jun 04, 2020 7.090 7.125 6.974 7.111 1,493,636 +0.00(+0.00%)
Jun 03, 2020 7.090 7.209 7.019 7.111 1,483,641 +0.10(+1.40%)
Jun 02, 2020 7.047 7.054 6.921 7.012 1,173,640 +0.01(+0.10%)
Jun 01, 2020 6.949 7.079 6.903 7.005 1,267,637 +0.04(+0.60%)
May 29, 2020 6.963 7.061 6.900 6.963 1,361,378 -0.08(-1.10%)
May 28, 2020 7.441 7.483 7.033 7.040 1,148,384 -0.40(-5.38%)
May 27, 2020 7.328 7.462 7.293 7.441 1,298,036 +0.17(+2.32%)
May 26, 2020 6.893 7.325 6.872 7.272 1,347,813 +0.57(+8.48%)
May 22, 2020 6.879 6.879 6.584 6.703 1,552,564 -0.18(-2.55%)
May 21, 2020 6.970 7.167 6.844 6.879 1,240,145 -0.08(-1.21%)
May 20, 2020 6.893 7.047 6.654 6.963 1,824,853 +0.14(+2.06%)
May 19, 2020 6.865 6.991 6.746 6.823 1,528,634 -0.02(-0.31%)
May 18, 2020 6.774 6.879 6.623 6.844 1,657,840 +0.14(+2.09%)
May 15, 2020 6.844 6.872 6.612 6.703 1,532,334 -0.17(-2.45%)
May 14, 2020 7.061 7.071 6.577 6.872 1,859,605 -0.39(-5.32%)
May 13, 2020 7.132 7.293 7.005 7.258 1,300,709 +0.09(+1.27%)
May 12, 2020 7.314 7.419 7.160 7.167 645,721 -0.12(-1.64%)
May 11, 2020 7.321 7.377 7.184 7.286 949,981 -0.18(-2.35%)
May 08, 2020 7.286 7.476 7.188 7.462 870,022 +0.34(+4.83%)
May 07, 2020 7.019 7.125 6.984 7.118 785,844 +0.20(+2.94%)
May 06, 2020 7.223 7.328 6.914 6.914 770,671 -0.30(-4.18%)
May 05, 2020 7.441 7.441 7.216 7.216 726,307 -0.07(-0.96%)
May 04, 2020 7.462 7.462 7.065 7.286 1,048,353 -0.32(-4.24%)
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.