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

Ship Finance International (NY: SFL )

14.31 +0.05 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.936 5.985 5.845 5.876 951,051 -0.12(-2.02%)
Apr 29, 2021 5.959 6.019 5.951 5.997 1,137,824 +0.09(+1.54%)
Apr 28, 2021 5.823 5.951 5.823 5.906 1,161,422 +0.10(+1.69%)
Apr 27, 2021 5.815 5.879 5.739 5.807 797,681 -0.01(-0.13%)
Apr 26, 2021 5.815 5.906 5.789 5.815 1,071,203 +0.02(+0.26%)
Apr 23, 2021 5.762 5.860 5.709 5.800 912,353 +0.03(+0.52%)
Apr 22, 2021 5.891 5.913 5.770 5.770 815,472 -0.11(-1.93%)
Apr 21, 2021 5.732 5.891 5.671 5.883 978,252 +0.15(+2.64%)
Apr 20, 2021 5.785 5.830 5.626 5.732 1,270,904 -0.06(-1.05%)
Apr 19, 2021 5.648 5.860 5.648 5.792 1,620,266 +0.17(+3.10%)
Apr 16, 2021 5.580 5.656 5.573 5.618 969,541 +0.04(+0.68%)
Apr 15, 2021 5.626 5.697 5.508 5.580 1,130,200 -0.03(-0.54%)
Apr 14, 2021 5.611 5.754 5.603 5.611 1,559,911 +0.02(+0.41%)
Apr 13, 2021 5.694 5.709 5.512 5.588 1,544,269 -0.12(-2.12%)
Apr 12, 2021 5.929 5.974 5.648 5.709 2,191,495 -0.27(-4.44%)
Apr 09, 2021 6.050 6.088 5.932 5.974 1,440,642 -0.08(-1.38%)
Apr 08, 2021 6.095 6.110 5.974 6.057 1,666,077 -0.04(-0.62%)
Apr 07, 2021 6.088 6.125 6.050 6.095 1,648,968 +0.03(+0.50%)
Apr 06, 2021 6.110 6.186 6.042 6.065 1,249,034 -0.05(-0.74%)
Apr 05, 2021 6.209 6.231 6.060 6.110 1,243,329 -0.07(-1.10%)
Apr 01, 2021 6.080 6.178 6.035 6.178 1,767,916 +0.11(+1.75%)
Mar 31, 2021 6.133 6.224 6.072 6.072 1,411,277 -0.10(-1.60%)
Mar 30, 2021 6.284 6.368 6.156 6.171 1,455,938 -0.17(-2.74%)
Mar 29, 2021 6.413 6.413 6.144 6.345 2,535,241 -0.08(-1.30%)
Mar 26, 2021 6.337 6.557 6.330 6.428 3,519,456 +0.25(+4.04%)
Mar 25, 2021 6.042 6.247 5.906 6.178 2,385,558 +0.13(+2.13%)
Mar 24, 2021 6.035 6.307 6.035 6.050 1,792,282 +0.11(+1.78%)
Mar 23, 2021 6.148 6.163 5.898 5.944 1,626,542 -0.23(-3.80%)
Mar 22, 2021 6.330 6.459 6.178 6.178 950,636 -0.14(-2.28%)
Mar 19, 2021 6.224 6.390 6.016 6.322 2,543,047 +0.11(+1.83%)
Mar 18, 2021 6.247 6.478 6.194 6.209 1,867,231 -0.08(-1.20%)
Mar 17, 2021 6.088 6.330 6.088 6.284 1,359,058 +0.18(+2.98%)
Mar 16, 2021 6.163 6.216 6.080 6.103 1,279,903 -0.12(-1.95%)
Mar 15, 2021 6.057 6.239 6.057 6.224 1,328,708 +0.15(+2.49%)
Mar 12, 2021 6.201 6.247 6.072 6.072 3,756,394 -0.10(-1.60%)
Mar 11, 2021 6.178 6.342 6.067 6.171 2,373,640 +0.01(+0.12%)
Mar 10, 2021 5.784 6.171 5.747 6.163 2,197,246 +0.42(+7.38%)
Mar 09, 2021 5.844 5.933 5.650 5.740 2,121,223 -0.14(-2.40%)
Mar 08, 2021 5.873 5.926 5.713 5.881 1,711,711 +0.04(+0.76%)
Mar 05, 2021 6.022 6.022 5.729 5.836 1,771,402 -0.07(-1.13%)
Mar 04, 2021 5.873 6.290 5.814 5.903 4,038,930 +0.01(+0.13%)
Mar 03, 2021 5.821 5.984 5.821 5.896 1,749,320 +0.10(+1.67%)
Mar 02, 2021 5.561 5.929 5.561 5.799 1,848,584 +0.26(+4.70%)
Mar 01, 2021 5.702 5.807 5.539 5.539 1,270,290 -0.07(-1.19%)
Feb 26, 2021 5.807 5.814 5.584 5.606 1,619,011 -0.26(-4.44%)
Feb 25, 2021 5.970 6.074 5.859 5.866 1,466,090 -0.04(-0.63%)
Feb 24, 2021 5.859 6.026 5.799 5.903 1,195,873 +0.08(+1.40%)
Feb 23, 2021 6.007 6.007 5.792 5.821 1,425,555 -0.16(-2.61%)
Feb 22, 2021 5.725 6.030 5.725 5.978 2,212,106 +0.26(+4.55%)
Feb 19, 2021 5.539 5.792 5.517 5.717 1,637,841 +0.21(+3.78%)
Feb 18, 2021 5.621 5.643 5.472 5.509 1,514,654 -0.19(-3.26%)
Feb 17, 2021 5.918 5.926 5.658 5.695 1,901,605 -0.33(-5.43%)
Feb 16, 2021 5.911 6.030 5.769 6.022 2,279,933 +0.30(+5.33%)
Feb 12, 2021 5.427 5.775 5.390 5.717 2,172,759 +0.27(+4.91%)
Feb 11, 2021 5.383 5.487 5.286 5.450 1,719,691 +0.00(+0.00%)
Feb 10, 2021 5.271 5.465 5.271 5.450 2,085,531 +0.22(+4.27%)
Feb 09, 2021 5.249 5.271 5.100 5.227 1,137,688 +0.01(+0.14%)
Feb 08, 2021 5.160 5.249 5.115 5.219 1,557,256 +0.06(+1.15%)
Feb 05, 2021 5.085 5.189 5.085 5.160 1,174,344 +0.13(+2.66%)
Feb 04, 2021 5.085 5.175 4.974 5.026 905,972 -0.01(-0.29%)
Feb 03, 2021 4.907 5.071 4.878 5.041 998,258 +0.13(+2.57%)
Feb 02, 2021 4.937 4.959 4.833 4.914 885,825 +0.07(+1.38%)
Feb 01, 2021 4.758 4.877 4.699 4.847 1,222,717 +0.15(+3.16%)
Jan 29, 2021 4.669 4.900 4.669 4.699 1,536,157 -0.01(-0.32%)
Jan 28, 2021 4.803 4.907 4.669 4.714 1,269,708 -0.04(-0.94%)
Jan 27, 2021 4.795 4.885 4.706 4.758 1,478,888 -0.11(-2.29%)
Jan 26, 2021 4.959 5.026 4.855 4.870 991,041 -0.07(-1.50%)
Jan 25, 2021 5.018 5.026 4.818 4.944 1,509,107 -0.04(-0.75%)
Jan 22, 2021 4.870 4.981 4.795 4.981 1,032,040 +0.06(+1.21%)
Jan 21, 2021 5.048 5.078 4.908 4.922 960,094 -0.13(-2.50%)
Jan 20, 2021 5.063 5.071 4.959 5.048 1,007,804 -0.02(-0.44%)
Jan 19, 2021 5.204 5.212 4.985 5.071 1,301,632 -0.05(-1.02%)
Jan 15, 2021 5.175 5.175 5.056 5.123 1,131,438 -0.13(-2.55%)
Jan 14, 2021 5.056 5.338 5.041 5.256 1,416,354 +0.21(+4.12%)
Jan 13, 2021 5.242 5.242 5.033 5.048 910,248 -0.10(-1.88%)
Jan 12, 2021 4.952 5.227 4.907 5.145 1,306,322 +0.22(+4.37%)
Jan 11, 2021 4.989 4.989 4.847 4.929 1,542,858 -0.10(-2.07%)
Jan 08, 2021 5.041 5.234 4.948 5.033 2,286,952 +0.04(+0.74%)
Jan 07, 2021 4.706 5.033 4.676 4.996 2,105,199 +0.31(+6.67%)
Jan 06, 2021 4.810 4.870 4.654 4.684 1,947,261 -0.03(-0.63%)
Jan 05, 2021 4.795 4.900 4.669 4.714 1,875,249 -0.10(-2.01%)
Jan 04, 2021 4.751 4.825 4.691 4.810 2,282,018 +0.14(+3.03%)
Dec 31, 2020 4.669 4.669 4.669 1,804,837 +0.12(+2.61%)
Dec 30, 2020 4.498 4.624 4.483 4.550 1,804,837 +0.04(+0.99%)
Dec 29, 2020 4.483 4.505 4.394 4.505 2,158,242 +0.02(+0.50%)
Dec 28, 2020 4.587 4.654 4.457 4.483 1,763,921 -0.11(-2.43%)
Dec 24, 2020 4.535 4.595 4.446 4.595 1,314,631 +0.10(+2.15%)
Dec 23, 2020 4.416 4.602 4.416 4.498 1,572,629 +0.10(+2.20%)
Dec 22, 2020 4.498 4.505 4.349 4.401 2,336,959 -0.07(-1.66%)
Dec 21, 2020 4.543 4.543 4.379 4.476 2,725,505 -0.16(-3.53%)
Dec 18, 2020 4.654 4.736 4.610 4.639 2,522,197 -0.02(-0.48%)
Dec 17, 2020 4.654 4.736 4.528 4.662 1,785,567 +0.02(+0.48%)
Dec 16, 2020 4.758 4.781 4.624 4.639 2,649,784 -0.09(-1.89%)
Dec 15, 2020 4.743 4.810 4.647 4.729 1,656,681 -0.02(-0.47%)
Dec 14, 2020 4.974 5.041 4.743 4.751 2,363,224 -0.22(-4.34%)
Dec 11, 2020 4.981 4.981 4.736 4.966 2,371,420 -0.01(-0.30%)
Dec 10, 2020 4.880 5.076 4.821 4.981 3,092,520 +0.10(+2.09%)
Dec 09, 2020 4.909 4.909 4.763 4.880 2,427,106 +0.03(+0.60%)
Dec 08, 2020 4.959 4.967 4.843 4.850 1,614,803 -0.11(-2.20%)
Dec 07, 2020 5.018 5.032 4.836 4.959 2,070,012 -0.06(-1.16%)
Dec 04, 2020 4.850 5.032 4.814 5.018 2,364,417 +0.26(+5.50%)
Dec 03, 2020 4.800 4.858 4.690 4.756 2,199,360 -0.02(-0.46%)
Dec 02, 2020 4.792 4.829 4.734 4.778 1,505,842 +0.00(+0.00%)
Dec 01, 2020 4.981 4.981 4.749 4.778 2,359,585 -0.15(-2.95%)
Nov 30, 2020 5.199 5.199 4.909 4.923 2,026,835 -0.26(-5.05%)
Nov 27, 2020 5.192 5.301 5.163 5.185 1,235,289 -0.01(-0.14%)
Nov 25, 2020 5.418 5.418 5.156 5.192 1,445,823 -0.26(-4.80%)
Nov 24, 2020 5.301 5.469 5.272 5.454 1,861,550 +0.28(+5.49%)
Nov 23, 2020 5.090 5.265 5.010 5.170 1,286,338 +0.12(+2.30%)
Nov 20, 2020 5.098 5.105 4.938 5.054 1,504,129 -0.07(-1.28%)
Nov 19, 2020 4.974 5.163 4.821 5.119 1,853,910 +0.08(+1.59%)
Nov 18, 2020 5.236 5.250 5.039 5.039 1,379,626 -0.21(-4.02%)
Nov 17, 2020 5.250 5.338 5.134 5.250 1,711,974 -0.05(-0.96%)
Nov 16, 2020 5.054 5.432 5.054 5.301 2,079,779 +0.33(+6.58%)
Nov 13, 2020 4.800 5.003 4.770 4.974 1,927,122 +0.23(+4.75%)
Nov 12, 2020 5.163 5.309 4.727 4.749 3,336,680 -0.84(-14.97%)
Nov 11, 2020 5.738 5.745 5.483 5.585 1,314,445 -0.12(-2.17%)
Nov 10, 2020 5.432 5.709 5.410 5.709 1,312,521 +0.36(+6.80%)
Nov 09, 2020 5.032 5.418 5.010 5.345 2,098,249 +0.65(+13.95%)
Nov 06, 2020 4.829 4.880 4.654 4.690 701,459 -0.10(-2.12%)
Nov 05, 2020 4.712 4.934 4.712 4.792 598,510 +0.08(+1.70%)
Nov 04, 2020 4.829 4.843 4.661 4.712 644,935 -0.15(-2.99%)
Nov 03, 2020 4.850 4.923 4.741 4.858 817,382 +0.08(+1.67%)
Nov 02, 2020 4.763 4.850 4.741 4.778 616,653 +0.04(+0.92%)
Oct 30, 2020 4.785 4.785 4.625 4.734 755,227 -0.08(-1.66%)
Oct 29, 2020 4.734 4.814 4.472 4.814 1,207,017 +0.09(+1.85%)
Oct 28, 2020 4.821 4.850 4.661 4.727 1,119,800 -0.20(-3.99%)
Oct 27, 2020 5.090 5.127 4.916 4.923 745,949 -0.17(-3.42%)
Oct 26, 2020 5.236 5.236 4.967 5.098 1,116,098 -0.19(-3.58%)
Oct 23, 2020 5.439 5.447 5.243 5.287 631,327 -0.09(-1.76%)
Oct 22, 2020 5.272 5.403 5.258 5.381 626,226 +0.12(+2.21%)
Oct 21, 2020 5.403 5.418 5.221 5.265 733,111 -0.15(-2.69%)
Oct 20, 2020 5.461 5.476 5.370 5.410 571,306 +0.01(+0.13%)
Oct 19, 2020 5.461 5.498 5.389 5.403 692,559 -0.06(-1.07%)
Oct 16, 2020 5.527 5.559 5.439 5.461 535,067 -0.10(-1.83%)
Oct 15, 2020 5.439 5.570 5.381 5.563 522,948 +0.06(+1.06%)
Oct 14, 2020 5.381 5.621 5.381 5.505 606,248 +0.12(+2.16%)
Oct 13, 2020 5.534 5.556 5.381 5.389 746,940 -0.20(-3.64%)
Oct 12, 2020 5.672 5.701 5.490 5.592 685,370 -0.11(-1.91%)
Oct 09, 2020 5.832 5.861 5.636 5.701 462,459 -0.08(-1.38%)
Oct 08, 2020 5.658 5.825 5.658 5.781 530,500 +0.15(+2.71%)
Oct 07, 2020 5.716 5.716 5.556 5.629 557,644 -0.02(-0.39%)
Oct 06, 2020 5.818 5.861 5.643 5.650 517,559 -0.08(-1.40%)
Oct 05, 2020 5.519 5.781 5.519 5.730 775,634 +0.21(+3.82%)
Oct 02, 2020 5.490 5.578 5.410 5.519 1,008,665 -0.07(-1.17%)
Oct 01, 2020 5.410 5.658 5.410 5.585 1,254,608 +0.14(+2.54%)
Sep 30, 2020 5.418 5.654 5.381 5.447 1,097,358 +0.09(+1.77%)
Sep 29, 2020 5.454 5.476 5.318 5.352 864,870 -0.14(-2.52%)
Sep 28, 2020 5.534 5.607 5.461 5.490 647,724 +0.00(+0.00%)
Sep 25, 2020 5.476 5.614 5.410 5.490 790,018 -0.02(-0.40%)
Sep 24, 2020 5.549 5.636 5.396 5.512 843,643 -0.04(-0.79%)
Sep 23, 2020 5.810 5.818 5.549 5.556 1,018,562 -0.23(-4.02%)
Sep 22, 2020 5.963 5.992 5.774 5.788 1,290,085 -0.16(-2.69%)
Sep 21, 2020 6.312 6.312 5.876 5.948 1,466,794 -0.41(-6.51%)
Sep 18, 2020 6.479 6.501 6.330 6.363 1,068,209 -0.09(-1.46%)
Sep 17, 2020 6.472 6.570 6.392 6.458 972,844 -0.09(-1.44%)
Sep 16, 2020 6.458 6.625 6.421 6.552 819,212 +0.12(+1.81%)
Sep 15, 2020 6.528 6.605 6.407 6.436 850,083 -0.06(-0.87%)
Sep 14, 2020 6.506 6.542 6.422 6.492 743,916 +0.05(+0.77%)
Sep 11, 2020 6.386 6.482 6.344 6.443 605,469 +0.10(+1.56%)
Sep 10, 2020 6.372 6.383 6.287 6.344 582,603 +0.05(+0.79%)
Sep 09, 2020 6.337 6.436 6.259 6.294 602,887 -0.02(-0.34%)
Sep 08, 2020 6.294 6.450 6.224 6.315 886,511 -0.06(-1.00%)
Sep 04, 2020 6.188 6.422 6.167 6.379 800,599 +0.21(+3.32%)
Sep 03, 2020 6.195 6.323 6.160 6.174 1,097,731 -0.03(-0.46%)
Sep 02, 2020 6.224 6.245 6.153 6.202 598,908 -0.02(-0.34%)
Sep 01, 2020 6.224 6.376 6.174 6.224 748,714 +0.01(+0.23%)
Aug 31, 2020 6.315 6.315 6.181 6.209 1,836,573 -0.08(-1.35%)
Aug 28, 2020 6.224 6.305 6.146 6.294 666,694 +0.12(+1.95%)
Aug 27, 2020 6.365 6.365 6.153 6.174 1,089,947 -0.16(-2.46%)
Aug 26, 2020 6.506 6.521 6.315 6.330 859,049 -0.21(-3.14%)
Aug 25, 2020 6.506 6.563 6.429 6.535 700,917 +0.06(+0.87%)
Aug 24, 2020 6.259 6.538 6.259 6.478 842,215 +0.21(+3.27%)
Aug 21, 2020 6.344 6.365 6.245 6.273 804,841 -0.13(-1.99%)
Aug 20, 2020 6.365 6.422 6.291 6.400 537,514 -0.02(-0.33%)
Aug 19, 2020 6.577 6.584 6.407 6.422 740,978 -0.08(-1.30%)
Aug 18, 2020 6.740 6.924 6.492 6.506 819,070 -0.23(-3.36%)
Aug 17, 2020 6.641 6.768 6.591 6.733 776,203 +0.11(+1.71%)
Aug 14, 2020 6.492 6.673 6.443 6.620 650,716 +0.07(+1.08%)
Aug 13, 2020 6.669 6.719 6.510 6.549 632,590 -0.17(-2.53%)
Aug 12, 2020 6.641 6.754 6.549 6.719 856,351 +0.11(+1.71%)
Aug 11, 2020 6.365 6.768 6.365 6.605 1,431,421 +0.33(+5.30%)
Aug 10, 2020 6.117 6.315 6.103 6.273 747,433 +0.17(+2.78%)
Aug 07, 2020 6.061 6.132 5.987 6.103 566,584 +0.01(+0.23%)
Aug 06, 2020 5.934 6.181 5.912 6.089 915,803 +0.13(+2.26%)
Aug 05, 2020 5.990 5.996 5.884 5.955 567,646 +0.05(+0.84%)
Aug 04, 2020 5.827 5.964 5.820 5.905 526,683 +0.10(+1.71%)
Aug 03, 2020 5.905 5.905 5.728 5.806 801,887 -0.07(-1.20%)
Jul 31, 2020 5.905 5.941 5.792 5.877 663,725 -0.08(-1.31%)
Jul 30, 2020 5.990 6.026 5.884 5.955 560,696 -0.11(-1.86%)
Jul 29, 2020 5.905 6.114 5.884 6.068 725,561 +0.14(+2.39%)
Jul 28, 2020 5.941 6.011 5.898 5.926 741,562 -0.01(-0.24%)
Jul 27, 2020 5.948 5.955 5.767 5.941 1,254,957 -0.02(-0.36%)
Jul 24, 2020 6.011 6.117 5.941 5.962 1,018,494 -0.07(-1.17%)
Jul 23, 2020 6.068 6.082 5.926 6.033 816,512 -0.06(-0.93%)
Jul 22, 2020 6.132 6.181 5.955 6.089 1,500,494 -0.10(-1.60%)
Jul 21, 2020 6.252 6.323 6.174 6.188 1,093,550 -0.01(-0.23%)
Jul 20, 2020 6.308 6.315 6.174 6.202 1,027,795 -0.13(-2.12%)
Jul 17, 2020 6.414 6.501 6.337 6.337 616,498 -0.08(-1.21%)
Jul 16, 2020 6.450 6.450 6.365 6.414 710,501 -0.08(-1.20%)
Jul 15, 2020 6.478 6.549 6.450 6.492 661,580 +0.13(+2.00%)
Jul 14, 2020 6.252 6.414 6.245 6.365 560,527 +0.09(+1.47%)
Jul 13, 2020 6.528 6.528 6.245 6.273 717,333 -0.18(-2.85%)
Jul 10, 2020 6.167 6.464 6.167 6.457 1,248,550 +0.28(+4.46%)
Jul 09, 2020 6.393 6.393 6.174 6.181 1,003,308 -0.18(-2.89%)
Jul 08, 2020 6.365 6.549 6.308 6.365 783,755 -0.01(-0.22%)
Jul 07, 2020 6.506 6.584 6.365 6.379 789,362 -0.23(-3.53%)
Jul 06, 2020 6.598 6.768 6.506 6.613 842,854 +0.09(+1.41%)
Jul 02, 2020 6.839 6.846 6.510 6.521 979,327 -0.24(-3.56%)
Jul 01, 2020 6.577 6.807 6.549 6.761 1,234,679 +0.19(+2.91%)
Jun 30, 2020 6.528 6.605 6.358 6.570 946,271 +0.06(+0.87%)
Jun 29, 2020 6.351 6.577 6.347 6.513 695,828 +0.23(+3.72%)
Jun 26, 2020 6.577 6.641 6.259 6.280 2,897,400 -0.35(-5.33%)
Jun 25, 2020 6.563 6.733 6.492 6.634 1,492,770 +0.03(+0.43%)
Jun 24, 2020 6.719 6.768 6.489 6.605 1,032,770 -0.19(-2.81%)
Jun 23, 2020 6.860 6.864 6.768 6.796 1,502,355 +0.04(+0.52%)
Jun 22, 2020 6.789 6.803 6.719 6.761 712,198 -0.06(-0.83%)
Jun 19, 2020 6.980 7.001 6.818 6.818 1,020,898 -0.09(-1.33%)
Jun 18, 2020 6.818 7.019 6.775 6.910 815,432 +0.04(+0.62%)
Jun 17, 2020 6.980 7.065 6.846 6.867 917,913 -0.16(-2.22%)
Jun 16, 2020 7.188 7.188 6.850 7.023 1,486,043 +0.10(+1.39%)
Jun 15, 2020 6.581 7.002 6.526 6.926 1,151,868 +0.16(+2.34%)
Jun 12, 2020 6.671 6.802 6.581 6.767 1,223,450 +0.28(+4.36%)
Jun 11, 2020 6.830 6.830 6.457 6.485 2,039,603 -0.51(-7.30%)
Jun 10, 2020 7.202 7.268 6.940 6.995 1,088,736 -0.21(-2.97%)
Jun 09, 2020 7.333 7.375 6.995 7.209 1,695,564 -0.24(-3.24%)
Jun 08, 2020 7.409 7.492 7.288 7.450 1,521,947 +0.19(+2.66%)
Jun 05, 2020 7.209 7.450 7.178 7.257 1,976,365 +0.27(+3.85%)
Jun 04, 2020 6.968 7.002 6.854 6.988 1,519,799 +0.00(+0.00%)
Jun 03, 2020 6.968 7.085 6.899 6.988 1,509,629 +0.10(+1.40%)
Jun 02, 2020 6.926 6.933 6.802 6.892 1,194,197 +0.01(+0.10%)
Jun 01, 2020 6.830 6.957 6.784 6.885 1,289,841 +0.04(+0.60%)
May 29, 2020 6.843 6.940 6.781 6.843 1,385,224 -0.08(-1.10%)
May 28, 2020 7.312 7.354 6.912 6.919 1,168,499 -0.39(-5.38%)
May 27, 2020 7.202 7.333 7.168 7.312 1,320,772 +0.17(+2.32%)
May 26, 2020 6.774 7.199 6.754 7.147 1,371,421 +0.56(+8.48%)
May 22, 2020 6.761 6.761 6.471 6.588 1,579,758 -0.17(-2.55%)
May 21, 2020 6.850 7.043 6.726 6.761 1,261,867 -0.08(-1.21%)
May 20, 2020 6.774 6.926 6.540 6.843 1,856,818 +0.14(+2.06%)
May 19, 2020 6.747 6.871 6.629 6.705 1,555,410 -0.02(-0.31%)
May 18, 2020 6.657 6.761 6.509 6.726 1,686,878 +0.14(+2.09%)
May 15, 2020 6.726 6.754 6.498 6.588 1,559,174 -0.17(-2.45%)
May 14, 2020 6.940 6.950 6.464 6.754 1,892,177 -0.38(-5.32%)
May 13, 2020 7.009 7.168 6.885 7.133 1,323,492 +0.09(+1.27%)
May 12, 2020 7.188 7.292 7.036 7.043 657,032 -0.12(-1.64%)
May 11, 2020 7.195 7.250 7.061 7.161 966,621 -0.17(-2.35%)
May 08, 2020 7.161 7.347 7.064 7.333 885,262 +0.34(+4.83%)
May 07, 2020 6.899 7.002 6.864 6.995 799,609 +0.20(+2.94%)
May 06, 2020 7.099 7.202 6.795 6.795 784,170 -0.30(-4.18%)
May 05, 2020 7.312 7.312 7.092 7.092 739,029 -0.07(-0.96%)
May 04, 2020 7.333 7.333 6.943 7.161 1,066,716 -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.