STAR BULK CARRIERS $5.72

up +0.17


18/6/2013 04:18 PM  |  NASDAQ : SBLK  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

SBLK historical data

Date Open High Low Close Volume
6/18/2013 5.56 5.76 5.56 5.72 103
6/17/2013 5.51 5.58 5.50 5.56 108
6/14/2013 5.62 5.64 5.51 5.56 102
6/13/2013 5.64 5.74 5.50 5.61 145
6/12/2013 5.72 5.77 5.51 5.72 188
6/11/2013 5.66 5.80 5.65 5.70 65
6/10/2013 5.75 5.75 5.68 5.71 80
6/7/2013 5.83 5.83 5.75 5.80 34
6/6/2013 5.70 5.82 5.70 5.79 123
6/5/2013 5.77 5.81 5.58 5.81 103
6/4/2013 5.77 5.80 5.77 5.77 50
6/3/2013 5.88 5.91 5.76 5.76 211
5/31/2013 6.08 6.08 5.89 5.89 111
5/30/2013 6.04 6.17 5.94 5.98 227
5/29/2013 5.87 6.20 5.85 5.95 272
5/28/2013 6.51 6.77 5.85 5.91 1278
5/24/2013 6.05 6.17 5.91 6.08 195
5/23/2013 6.02 6.16 6.02 6.02 163
5/22/2013 6.15 6.16 6.05 6.10 222
5/21/2013 5.97 6.18 5.97 6.07 479
5/20/2013 5.95 6.19 5.90 5.97 255
5/17/2013 6.07 6.25 5.90 6.08 499
5/16/2013 5.77 6.25 5.77 6.10 552
5/15/2013 6.14 6.15 5.82 5.85 311
5/14/2013 6.48 6.76 6.05 6.06 1010
5/13/2013 6.20 6.45 6.00 6.40 1615
5/10/2013 7.72 7.75 7.50 7.73 774
5/9/2013 7.44 7.70 7.41 7.66 687
5/8/2013 6.87 7.40 6.87 7.40 1880
5/7/2013 6.51 6.88 6.40 6.83 955
5/6/2013 6.19 6.51 6.14 6.50 1135
5/3/2013 5.89 6.50 5.89 6.20 823
5/2/2013 6.33 6.33 5.64 5.91 1351
5/1/2013 6.26 6.36 6.25 6.25 40
4/30/2013 6.26 6.37 6.15 6.37 13
4/29/2013 6.08 6.35 6.08 6.26 49
4/26/2013 6.08 6.11 6.08 6.08 24
4/25/2013 6.00 6.15 5.96 6.11 56
4/24/2013 5.96 6.04 5.96 6.01 16
4/23/2013 6.09 6.09 5.95 6.00 89
4/22/2013 6.04 6.14 5.92 6.00 100
4/19/2013 6.20 6.26 6.06 6.09 84
4/18/2013 6.20 6.25 6.20 6.21 57
4/17/2013 6.38 6.39 6.21 6.21 85
4/16/2013 6.28 6.40 6.22 6.36 48
4/15/2013 6.35 6.35 6.25 6.26 55
4/12/2013 6.32 6.35 6.30 6.35 61
4/11/2013 6.30 6.35 6.17 6.30 78
4/10/2013 6.43 6.44 6.18 6.22 51
4/9/2013 6.40 6.45 6.25 6.40 85
4/8/2013 6.22 6.24 6.05 6.23 324
4/5/2013 6.27 6.63 6.06 6.25 288
4/4/2013 6.64 6.64 6.23 6.43 227
4/3/2013 6.98 6.98 6.50 6.70 444
4/2/2013 7.28 7.28 6.95 7.03 126
4/1/2013 7.04 7.40 6.91 7.35 207
3/28/2013 7.29 7.29 7.01 7.12 127
3/27/2013 7.00 7.36 6.90 7.18 351
3/26/2013 7.01 7.03 7.00 7.00 168
3/25/2013 7.15 7.15 6.87 6.94 185
3/22/2013 6.68 7.21 6.50 7.03 851
3/21/2013 6.25 6.69 6.25 6.46 299
3/20/2013 6.30 6.44 6.25 6.25 129
3/19/2013 6.39 6.85 6.20 6.46 263
3/18/2013 6.03 6.30 6.01 6.15 99
3/15/2013 6.02 6.14 6.02 6.10 374
3/14/2013 6.05 6.10 6.04 6.10 37
3/13/2013 6.12 6.19 6.10 6.11 85
3/12/2013 6.26 6.26 6.00 6.07 42
3/11/2013 6.07 6.32 5.97 6.22 69
3/8/2013 5.95 6.15 5.90 6.05 121
3/7/2013 5.84 5.92 5.84 5.92 45
3/6/2013 5.81 5.95 5.81 5.87 130
3/5/2013 5.72 5.83 5.72 5.80 76
3/4/2013 5.71 5.81 5.71 5.76 19
3/1/2013 5.71 5.77 5.71 5.75 76
2/28/2013 5.72 5.85 5.72 5.75 92
2/27/2013 5.81 5.89 5.76 5.79 136
2/26/2013 5.90 5.90 5.83 5.83 82
2/25/2013 5.81 5.94 5.81 5.86 88
2/22/2013 5.87 5.95 5.82 5.85 40
2/21/2013 6.01 6.02 5.86 5.86 63
2/20/2013 6.00 6.06 5.95 5.99 128
2/19/2013 6.07 6.07 5.93 5.97 153
2/15/2013 6.06 6.14 6.02 6.07 59
2/14/2013 6.07 6.15 6.06 6.10 27
2/13/2013 6.14 6.24 6.10 6.11 27
2/12/2013 6.10 6.25 6.07 6.15 95
2/11/2013 6.28 6.28 6.07 6.11 104
2/8/2013 6.17 6.27 6.17 6.24 40
2/7/2013 6.35 6.35 6.24 6.25 57
2/6/2013 6.39 6.42 6.29 6.39 63
2/5/2013 6.54 6.63 6.43 6.44 121
2/4/2013 6.63 6.63 6.51 6.51 132
2/1/2013 6.63 6.75 6.51 6.68 164
1/31/2013 6.81 6.87 6.78 6.78 35
1/30/2013 6.90 6.90 6.69 6.88 103
1/29/2013 7.06 7.06 6.85 6.90 97
1/28/2013 7.09 7.10 6.95 7.07 118
1/25/2013 7.23 7.23 7.01 7.11 75
Marketplace
Trading Center