| SHIP FINANCE INTERNATIONAL LIMITED Add to My Watchlist | (NYSE: SFL) |
| SHIP FINANCE | 14.11 | +0.30 (+2.17%) | 330,545 |
| Historical Data for SFL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 14.05 | 14.37 | 13.89 | 330,545 | 14.11 | +0.30 +2.17% |
| 02/08/10 | 14.17 | 14.17 | 13.74 | 350,552 | 13.81 | -0.25 -1.78% |
| 02/05/10 | 14.39 | 14.53 | 13.50 | 645,605 | 14.06 | -0.38 -2.63% |
| 02/04/10 | 14.86 | 14.86 | 14.21 | 770,748 | 14.44 | -0.54 -3.60% |
| 02/03/10 | 14.89 | 15.01 | 14.60 | 309,540 | 14.98 | +0.05 +0.33% |
| 02/02/10 | 14.97 | 15.02 | 14.73 | 258,801 | 14.93 | +0.03 +0.20% |
| 02/01/10 | 14.70 | 14.91 | 14.58 | 346,822 | 14.90 | +0.43 +2.97% |
| 01/29/10 | 15.05 | 15.09 | 14.42 | 347,505 | 14.47 | -0.35 -2.36% |
| 01/28/10 | 15.42 | 15.42 | 14.75 | 335,167 | 14.82 | -0.53 -3.45% |
| 01/27/10 | 15.02 | 15.50 | 14.97 | 336,030 | 15.35 | +0.26 +1.72% |
| 01/26/10 | 15.07 | 15.45 | 14.93 | 296,579 | 15.09 | -0.17 -1.11% |
| 01/25/10 | 14.81 | 15.44 | 14.69 | 498,420 | 15.26 | +0.60 +4.09% |
| 01/22/10 | 15.21 | 15.21 | 14.59 | 485,473 | 14.66 | -0.53 -3.49% |
| 01/21/10 | 15.53 | 15.87 | 15.11 | 520,586 | 15.19 | -0.35 -2.25% |
| 01/20/10 | 15.35 | 15.65 | 15.32 | 516,715 | 15.54 | +0.13 +0.84% |
| 01/19/10 | 15.44 | 15.62 | 15.28 | 404,602 | 15.41 | +0.05 +0.33% |
| 01/18/10 | 15.36 | 15.36 | 15.36 | 0 | 15.36 | 0.00 0.00% |
| 01/15/10 | 15.70 | 16.00 | 15.21 | 533,208 | 15.36 | -0.43 -2.72% |
| 01/14/10 | 15.57 | 15.85 | 15.57 | 309,390 | 15.79 | +0.17 +1.09% |
| 01/13/10 | 15.16 | 15.75 | 14.93 | 539,981 | 15.62 | +0.50 +3.31% |
| 01/12/10 | 15.36 | 15.40 | 15.01 | 403,190 | 15.12 | -0.36 -2.33% |
| 01/11/10 | 15.06 | 15.63 | 15.06 | 659,551 | 15.48 | +0.52 +3.48% |
| 01/08/10 | 14.10 | 15.00 | 14.10 | 765,904 | 14.96 | +0.86 +6.10% |
| 01/07/10 | 14.09 | 14.14 | 13.70 | 278,324 | 14.10 | +0.03 +0.21% |
| 01/06/10 | 14.10 | 14.23 | 14.01 | 301,534 | 14.07 | 0.00 0.00% |
| 01/05/10 | 14.13 | 14.28 | 13.93 | 315,599 | 14.07 | -0.05 -0.35% |
| 01/04/10 | 13.82 | 14.15 | 13.78 | 305,240 | 14.12 | +0.49 +3.60% |
| 01/01/10 | 13.63 | 13.63 | 13.63 | 0 | 13.63 | 0.00 0.00% |
| 12/31/09 | 13.91 | 14.02 | 13.60 | 284,376 | 13.63 | -0.20 -1.45% |
| 12/30/09 | 13.90 | 14.03 | 13.63 | 429,832 | 13.83 | -0.14 -1.00% |
| 12/29/09 | 14.21 | 14.21 | 13.89 | 214,537 | 13.97 | -0.14 -0.99% |
| 12/28/09 | 14.41 | 14.44 | 14.04 | 301,172 | 14.11 | -0.21 -1.47% |
| 12/25/09 | 14.20 | 14.41 | 14.17 | 138,417 | 14.32 | 0.00 0.00% |
| 12/24/09 | 14.20 | 14.41 | 14.17 | 138,417 | 14.32 | +0.18 +1.27% |
| 12/23/09 | 13.80 | 14.26 | 13.80 | 421,157 | 14.14 | +0.31 +2.24% |
| 12/22/09 | 13.67 | 14.00 | 13.66 | 424,277 | 13.83 | +0.16 +1.17% |
| 12/21/09 | 13.90 | 14.03 | 13.56 | 425,127 | 13.67 | -0.19 -1.37% |
| 12/18/09 | 13.66 | 14.10 | 13.66 | 953,709 | 13.86 | +0.43 +3.20% |
| 12/17/09 | 13.53 | 13.64 | 13.25 | 408,506 | 13.43 | -0.37 -2.68% |
| 12/16/09 | 13.69 | 13.95 | 13.40 | 684,472 | 13.80 | +0.23 +1.69% |
| 12/15/09 | 13.97 | 14.04 | 13.51 | 647,835 | 13.57 | -0.41 -2.93% |
| 12/14/09 | 14.26 | 14.28 | 13.84 | 448,012 | 13.98 | -0.13 -0.92% |
| 12/11/09 | 13.49 | 14.24 | 13.48 | 571,355 | 14.11 | +0.67 +4.99% |
| 12/10/09 | 13.57 | 13.66 | 13.30 | 288,052 | 13.44 | -0.07 -0.52% |
| 12/09/09 | 13.85 | 13.85 | 13.16 | 449,507 | 13.51 | -0.14 -1.03% |
| 12/08/09 | 13.75 | 13.92 | 13.41 | 385,240 | 13.65 | -0.20 -1.44% |
| 12/07/09 | 13.91 | 14.03 | 13.75 | 469,120 | 13.85 | -0.10 -0.72% |
| 12/04/09 | 14.43 | 14.69 | 13.65 | 995,511 | 13.95 | -0.26 -1.83% |
| 12/03/09 | 13.72 | 14.35 | 13.68 | 859,807 | 14.21 | +0.51 +3.72% |
| 12/02/09 | 13.63 | 14.07 | 13.63 | 768,470 | 13.70 | +0.11 +0.81% |
| \/ Download Data To Spreadsheet | ||||||
