Star Bulk Carriers Corp $12.54

up +0.16


17/4/2014 08:10 PM  |  NASDAQ : SBLK  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBLK historical data

Date Open High Low Close Volume
4/16/201412.2212.4512.1112.3884,962
4/15/201412.3912.7511.4312.14695,015
4/14/201412.6413.0112.0312.2995,335
4/11/201412.7413.0512.4912.57248,699
4/10/201413.6513.9812.7312.92386,356
4/9/201413.4013.6413.1513.61177,321
4/8/201413.4113.5913.1113.32113,218
4/7/201413.6713.7813.1113.45219,585
4/4/201414.1714.7313.6613.80166,682
4/3/201414.6014.6913.8714.10236,227
4/2/201414.5014.9514.3514.59204,154
4/1/201414.3014.5814.2114.51162,290
3/31/201414.1614.3213.8714.27170,410
3/28/201413.8014.4413.7514.00274,980
3/27/201413.6513.9913.2013.75214,489
3/26/201414.2714.5013.5413.56234,774
3/25/201414.4714.8514.0014.22130,471
3/24/201414.6114.7113.9614.48202,305
3/21/201414.8114.8114.2914.50262,105
3/20/201414.9115.0914.6314.65153,047
3/19/201415.1815.6614.7614.99151,021
3/18/201414.1515.5014.1115.25371,334
3/17/201414.0214.1913.7614.02114,646
3/14/201414.0014.3313.6913.92202,921
3/13/201414.7514.9413.9614.09169,851
3/12/201414.3014.6414.0614.59155,302
3/11/201414.8814.8814.0614.36264,044
3/10/201415.2815.2814.4714.80330,434
3/7/201414.9015.3614.3715.28522,983
3/6/201415.7015.8815.2515.39721,335
3/5/201412.9915.2212.7615.121,254,330
3/4/201412.1812.9611.8012.91325,655
3/3/201412.1512.2811.4012.07285,176
2/28/201411.3412.4011.2312.35418,945
2/27/201411.2511.4011.0411.34121,615
2/26/201411.3011.4411.0611.20106,101
2/25/201411.2011.4310.9911.25192,141
2/24/201410.8711.0910.7611.06244,770
2/21/201410.8611.0110.8510.87103,338
2/20/201411.0711.1610.8210.86147,369
2/19/201411.2911.4410.9411.05178,640
2/18/201411.7311.7311.2111.33217,701
2/14/201411.8211.9711.6011.6491,240
2/13/201411.9412.0011.7111.8091,641
2/12/201412.0512.2211.8912.01125,589
2/11/201411.7012.1211.7012.03195,340
2/10/201411.8511.8511.4511.70199,821
2/7/201412.1912.1911.7411.90114,507
2/6/201411.8012.2211.6212.04277,685
2/5/201411.7511.9111.5211.81166,518
2/4/201411.7112.0411.4611.81114,208
2/3/201411.8312.0311.3711.58185,514
1/31/201411.6712.0311.4411.85133,415
1/30/201412.0512.1711.7311.80149,145
1/29/201411.9512.0911.6711.9189,597
1/28/201411.9512.2011.7112.18176,909
1/27/201412.1612.4111.3811.68266,427
1/24/201412.7712.8012.0312.10311,251
1/23/201412.8412.9312.5112.83134,973
1/22/201413.5413.5512.4612.87290,923
1/21/201413.7113.8613.5013.53269,982
1/17/201413.6913.8513.5013.60265,382
1/16/201413.3213.9413.3213.76356,471
1/15/201412.5013.0812.3713.02317,777
1/14/201412.3012.6212.0012.35201,545
1/13/201412.6112.7411.7712.06384,847
1/10/201413.1913.1912.3412.82369,416
1/9/201413.3313.4512.5013.09328,674
1/8/201413.7314.0013.2013.40306,982
1/7/201412.4514.0812.4113.82586,076
1/6/201413.1113.1212.5312.62151,227
1/3/201413.0113.2512.7512.89214,581
1/2/201413.2013.2512.6813.10158,074
12/31/201312.6613.4412.6213.33175,400
12/30/201313.0413.3812.6812.88315,955
12/27/201313.7613.8312.6213.10293,428
12/26/201313.0913.7313.0213.43173,140
12/24/201312.9713.1412.7713.10100,839
12/23/201313.0413.4312.5713.02452,161
12/20/201311.3012.4211.3012.34389,387
12/19/201310.9111.3210.6511.19182,358
12/18/201311.1711.2110.7111.05167,559
12/17/201310.7211.1710.2911.10273,367
12/16/201310.6310.9910.5310.80335,118
12/13/20139.7110.849.5710.45859,563
12/12/20139.209.369.209.2768,774
12/11/20139.039.299.009.19184,153
12/10/20138.859.138.808.9986,590
12/9/20139.209.348.758.85131,104
12/6/20139.459.489.209.2087,146
12/5/20139.429.609.269.40143,099
12/4/20139.449.589.209.35120,476
12/3/20139.289.549.209.34118,318
12/2/20139.529.829.169.36729,254
11/29/20139.279.709.219.52285,466
11/27/20138.729.208.729.06377,360
11/26/20138.308.708.278.69314,370
11/25/20137.988.147.988.0961,267
11/22/20138.138.207.948.0175,554
11/21/20138.188.208.018.09141,464
Trading Center