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

Diana Shipping Inc (NY: DSX )

2.920 +0.030 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2023 3.215 3.365 3.190 3.348 865,266 +0.15(+4.69%)
Jan 30, 2023 3.215 3.340 3.198 3.198 1,434,857 +0.03(+1.05%)
Jan 27, 2023 3.082 3.173 3.073 3.165 910,726 +0.06(+1.88%)
Jan 26, 2023 3.023 3.107 2.982 3.107 821,421 +0.09(+3.04%)
Jan 25, 2023 2.998 3.023 2.973 3.015 612,131 -0.02(-0.55%)
Jan 24, 2023 3.082 3.090 2.982 3.032 1,000,725 -0.01(-0.27%)
Jan 23, 2023 3.207 3.215 2.944 3.040 3,769,262 -0.17(-5.44%)
Jan 20, 2023 3.123 3.223 3.090 3.215 490,893 +0.07(+2.39%)
Jan 19, 2023 3.123 3.157 3.007 3.140 658,314 +0.02(+0.53%)
Jan 18, 2023 3.148 3.223 3.115 3.123 661,530 +0.00(+0.00%)
Jan 17, 2023 3.057 3.157 3.040 3.123 875,414 +0.08(+2.74%)
Jan 13, 2023 2.923 3.048 2.923 3.040 842,284 +0.12(+3.99%)
Jan 12, 2023 2.998 3.032 2.857 2.923 1,737,944 -0.07(-2.23%)
Jan 11, 2023 3.165 3.182 2.973 2.990 1,448,785 -0.17(-5.28%)
Jan 10, 2023 3.057 3.165 3.007 3.157 526,088 +0.13(+4.41%)
Jan 09, 2023 3.190 3.240 3.015 3.023 1,092,674 -0.14(-4.47%)
Jan 06, 2023 3.015 3.173 3.015 3.165 489,250 +0.16(+5.26%)
Jan 05, 2023 3.015 3.032 2.982 3.007 414,650 -0.04(-1.37%)
Jan 04, 2023 3.107 3.119 3.015 3.048 583,086 -0.01(-0.27%)
Jan 03, 2023 3.198 3.240 3.057 3.057 692,661 -0.19(-5.90%)
Dec 30, 2022 3.223 3.265 3.173 3.248 625,536 +0.01(+0.26%)
Dec 29, 2022 3.132 3.257 3.132 3.240 429,616 +0.09(+2.91%)
Dec 28, 2022 3.240 3.265 3.140 3.148 497,102 -0.07(-2.07%)
Dec 27, 2022 3.323 3.323 3.182 3.215 631,051 -0.11(-3.26%)
Dec 23, 2022 3.240 3.323 3.182 3.323 439,960 +0.08(+2.57%)
Dec 22, 2022 3.298 3.332 3.140 3.240 607,859 -0.11(-3.23%)
Dec 21, 2022 3.165 3.373 3.165 3.348 1,199,731 +0.23(+7.49%)
Dec 20, 2022 3.023 3.148 3.023 3.115 565,853 +0.07(+2.47%)
Dec 19, 2022 3.165 3.165 3.023 3.040 461,598 -0.11(-3.44%)
Dec 16, 2022 3.123 3.198 3.115 3.148 845,737 +0.00(+0.00%)
Dec 15, 2022 3.115 3.148 3.040 3.148 744,555 +0.11(+3.56%)
Dec 14, 2022 3.040 3.069 2.998 3.040 512,674 +0.01(+0.27%)
Dec 13, 2022 3.073 3.090 3.007 3.032 559,754 +0.03(+1.11%)
Dec 12, 2022 2.948 3.032 2.944 2.998 560,152 +0.05(+1.69%)
Dec 09, 2022 2.874 2.998 2.874 2.948 738,257 +0.05(+1.72%)
Dec 08, 2022 2.874 2.948 2.849 2.898 500,048 +0.10(+3.57%)
Dec 07, 2022 2.865 2.915 2.799 2.799 917,480 -0.10(-3.45%)
Dec 06, 2022 2.957 3.015 2.857 2.898 656,668 -0.05(-1.70%)
Dec 05, 2022 3.007 3.144 2.923 2.948 793,261 -0.04(-1.39%)
Dec 02, 2022 2.915 3.011 2.865 2.990 760,059 +0.07(+2.28%)
Dec 01, 2022 2.982 3.057 2.907 2.923 684,065 -0.05(-1.68%)
Nov 30, 2022 2.965 3.015 2.902 2.973 1,112,527 +0.01(+0.28%)
Nov 29, 2022 3.065 3.115 2.961 2.965 1,092,199 -0.07(-2.47%)
Nov 28, 2022 3.307 3.315 3.023 3.040 2,179,885 -0.27(-8.06%)
Nov 25, 2022 3.373 3.448 3.290 3.307 1,463,876 -0.15(-4.45%)
Nov 23, 2022 3.469 3.485 3.417 3.461 2,140,186 +0.03(+0.93%)
Nov 22, 2022 3.517 3.517 3.417 3.429 1,429,594 -0.04(-1.15%)
Nov 21, 2022 3.477 3.505 3.381 3.469 1,062,576 +0.03(+0.93%)
Nov 18, 2022 3.581 3.597 3.373 3.437 1,268,360 -0.09(-2.49%)
Nov 17, 2022 3.357 3.573 3.229 3.525 2,029,210 +0.30(+9.16%)
Nov 16, 2022 3.397 3.406 3.213 3.229 1,203,230 -0.16(-4.72%)
Nov 15, 2022 3.517 3.517 3.381 3.389 736,021 -0.09(-2.53%)
Nov 14, 2022 3.573 3.597 3.453 3.477 930,783 -0.08(-2.25%)
Nov 11, 2022 3.573 3.653 3.549 3.557 1,109,421 +0.03(+0.91%)
Nov 10, 2022 3.589 3.589 3.477 3.525 858,857 +0.05(+1.38%)
Nov 09, 2022 3.525 3.565 3.445 3.477 645,830 -0.07(-2.03%)
Nov 08, 2022 3.613 3.661 3.525 3.549 872,180 -0.05(-1.33%)
Nov 07, 2022 3.477 3.649 3.465 3.597 1,479,485 +0.16(+4.65%)
Nov 04, 2022 3.413 3.493 3.373 3.437 1,100,246 +0.06(+1.65%)
Nov 03, 2022 3.373 3.382 3.277 3.381 665,451 +0.01(+0.24%)
Nov 02, 2022 3.501 3.525 3.373 3.373 602,856 -0.13(-3.65%)
Nov 01, 2022 3.501 3.557 3.429 3.501 950,434 +0.05(+1.39%)
Oct 31, 2022 3.421 3.508 3.357 3.453 611,464 +0.02(+0.47%)
Oct 28, 2022 3.333 3.469 3.285 3.437 696,771 +0.10(+3.12%)
Oct 27, 2022 3.405 3.405 3.277 3.333 635,650 -0.02(-0.48%)
Oct 26, 2022 3.389 3.449 3.349 3.349 611,845 -0.04(-1.18%)
Oct 25, 2022 3.373 3.397 3.301 3.389 1,197,011 +0.01(+0.24%)
Oct 24, 2022 3.381 3.397 3.293 3.381 558,720 +0.05(+1.44%)
Oct 21, 2022 3.237 3.381 3.229 3.333 761,228 +0.10(+3.22%)
Oct 20, 2022 3.341 3.341 3.217 3.229 649,561 -0.10(-2.88%)
Oct 19, 2022 3.357 3.374 3.269 3.325 441,213 -0.07(-2.12%)
Oct 18, 2022 3.349 3.397 3.325 3.397 537,325 +0.11(+3.41%)
Oct 17, 2022 3.357 3.429 3.261 3.285 723,884 -0.06(-1.67%)
Oct 14, 2022 3.309 3.349 3.265 3.341 519,167 +0.06(+1.70%)
Oct 13, 2022 3.165 3.349 3.165 3.285 750,511 +0.04(+1.23%)
Oct 12, 2022 3.221 3.261 3.117 3.245 608,844 +0.06(+2.01%)
Oct 11, 2022 3.181 3.253 3.117 3.181 627,613 -0.02(-0.50%)
Oct 10, 2022 3.357 3.381 3.173 3.197 580,016 -0.14(-4.08%)
Oct 07, 2022 3.213 3.381 3.213 3.333 812,296 +0.10(+2.96%)
Oct 06, 2022 3.285 3.349 3.221 3.237 645,929 -0.03(-0.98%)
Oct 05, 2022 3.237 3.301 3.142 3.269 553,935 +0.06(+1.74%)
Oct 04, 2022 3.197 3.277 3.173 3.213 792,095 +0.09(+2.81%)
Oct 03, 2022 2.917 3.177 2.917 3.125 1,061,261 +0.24(+8.31%)
Sep 30, 2022 2.909 3.021 2.885 2.885 980,032 +0.00(+0.00%)
Sep 29, 2022 2.997 3.037 2.821 2.885 1,257,063 -0.17(-5.50%)
Sep 28, 2022 3.117 3.141 3.037 3.053 1,406,163 -0.12(-3.78%)
Sep 27, 2022 3.101 3.189 3.077 3.173 836,155 +0.07(+2.32%)
Sep 26, 2022 3.269 3.293 3.072 3.101 1,653,629 -0.27(-8.06%)
Sep 23, 2022 3.597 3.605 3.321 3.373 1,517,040 -0.28(-7.66%)
Sep 22, 2022 3.684 3.780 3.605 3.653 684,941 -0.06(-1.51%)
Sep 21, 2022 3.852 3.852 3.684 3.708 744,152 -0.12(-3.13%)
Sep 20, 2022 3.692 3.844 3.669 3.828 946,851 +0.19(+5.27%)
Sep 19, 2022 3.732 3.812 3.613 3.637 796,721 -0.14(-3.81%)
Sep 16, 2022 3.876 3.876 3.700 3.780 816,028 -0.18(-4.44%)
Sep 15, 2022 3.924 3.988 3.896 3.956 361,951 +0.00(+0.00%)
Sep 14, 2022 4.052 4.108 3.932 3.956 630,684 -0.08(-1.98%)
Sep 13, 2022 3.916 4.075 3.916 4.036 712,869 +0.06(+1.61%)
Sep 12, 2022 3.932 4.004 3.904 3.972 553,830 +0.05(+1.22%)
Sep 09, 2022 3.884 3.948 3.848 3.924 736,137 +0.10(+2.72%)
Sep 08, 2022 3.621 3.828 3.613 3.820 774,806 +0.20(+5.52%)
Sep 07, 2022 3.724 3.740 3.621 3.621 602,613 -0.12(-3.21%)
Sep 06, 2022 3.844 3.876 3.716 3.740 960,065 -0.11(-2.90%)
Sep 02, 2022 3.916 3.948 3.804 3.852 1,198,348 +0.02(+0.42%)
Sep 01, 2022 3.836 3.896 3.764 3.836 909,794 -0.04(-1.03%)
Aug 31, 2022 3.812 3.916 3.756 3.876 860,142 +0.05(+1.25%)
Aug 30, 2022 4.068 4.076 3.748 3.828 2,068,670 -0.29(-6.99%)
Aug 29, 2022 4.028 4.172 4.028 4.116 958,329 +0.06(+1.38%)
Aug 26, 2022 4.204 4.232 4.004 4.060 1,566,429 -0.18(-4.15%)
Aug 25, 2022 4.372 4.372 4.220 4.236 890,524 -0.09(-2.03%)
Aug 24, 2022 4.356 4.388 4.276 4.324 890,739 -0.03(-0.73%)
Aug 23, 2022 4.460 4.516 4.332 4.356 1,175,824 -0.06(-1.27%)
Aug 22, 2022 4.324 4.484 4.305 4.412 986,880 +0.01(+0.18%)
Aug 19, 2022 4.452 4.522 4.372 4.404 921,925 -0.09(-1.96%)
Aug 18, 2022 4.276 4.500 4.276 4.492 1,414,052 +0.22(+5.05%)
Aug 17, 2022 4.268 4.340 4.252 4.276 1,297,389 -0.01(-0.19%)
Aug 16, 2022 4.340 4.404 4.268 4.284 1,727,561 -0.10(-2.19%)
Aug 15, 2022 4.500 4.516 4.324 4.380 2,277,102 -0.25(-5.35%)
Aug 12, 2022 4.747 4.747 4.524 4.628 2,231,838 -0.13(-2.69%)
Aug 11, 2022 4.771 4.931 4.731 4.755 2,362,191 +0.03(+0.68%)
Aug 10, 2022 4.724 4.761 4.604 4.724 1,480,322 +0.00(+0.00%)
Aug 09, 2022 4.708 4.875 4.628 4.724 2,282,834 -0.03(-0.67%)
Aug 08, 2022 4.716 4.919 4.708 4.755 2,261,479 -0.04(-0.83%)
Aug 05, 2022 4.755 4.819 4.556 4.795 2,749,318 +0.05(+1.10%)
Aug 04, 2022 4.812 4.843 4.583 4.743 4,907,270 +0.04(+0.81%)
Aug 03, 2022 4.583 4.736 4.469 4.705 3,325,471 +0.15(+3.18%)
Aug 02, 2022 4.598 4.797 4.526 4.560 2,584,573 -0.10(-2.13%)
Aug 01, 2022 4.323 4.698 4.293 4.659 2,592,702 +0.34(+7.96%)
Jul 29, 2022 4.224 4.392 4.140 4.316 1,915,752 +0.15(+3.67%)
Jul 28, 2022 4.033 4.186 3.941 4.163 1,323,116 +0.21(+5.42%)
Jul 27, 2022 3.911 3.949 3.789 3.949 840,425 +0.11(+2.78%)
Jul 26, 2022 3.819 3.865 3.785 3.842 569,245 +0.03(+0.80%)
Jul 25, 2022 3.750 3.838 3.712 3.812 684,932 +0.07(+1.84%)
Jul 22, 2022 3.919 3.934 3.674 3.743 818,772 -0.16(-4.11%)
Jul 21, 2022 3.911 3.926 3.804 3.903 757,948 +0.02(+0.39%)
Jul 20, 2022 3.819 3.888 3.697 3.888 1,046,845 +0.08(+2.21%)
Jul 19, 2022 3.628 3.827 3.628 3.804 861,245 +0.18(+5.06%)
Jul 18, 2022 3.590 3.701 3.567 3.621 1,037,974 +0.12(+3.49%)
Jul 15, 2022 3.376 3.514 3.330 3.498 894,153 +0.17(+5.05%)
Jul 14, 2022 3.285 3.330 3.220 3.330 588,686 -0.02(-0.46%)
Jul 13, 2022 3.269 3.391 3.254 3.346 572,353 +0.02(+0.69%)
Jul 12, 2022 3.346 3.376 3.281 3.323 635,090 -0.07(-2.03%)
Jul 11, 2022 3.384 3.476 3.369 3.391 553,834 -0.07(-1.99%)
Jul 08, 2022 3.506 3.518 3.384 3.460 1,013,102 -0.02(-0.44%)
Jul 07, 2022 3.376 3.539 3.376 3.476 863,271 +0.19(+5.81%)
Jul 06, 2022 3.414 3.414 3.193 3.285 1,482,661 -0.15(-4.44%)
Jul 05, 2022 3.460 3.513 3.330 3.437 1,289,032 -0.07(-1.96%)
Jul 01, 2022 3.666 3.720 3.422 3.506 1,393,934 -0.15(-4.18%)
Jun 30, 2022 3.590 3.712 3.555 3.659 1,158,544 +0.02(+0.63%)
Jun 29, 2022 3.750 3.758 3.590 3.636 1,103,390 -0.09(-2.46%)
Jun 28, 2022 3.750 3.781 3.624 3.728 873,115 +0.02(+0.62%)
Jun 27, 2022 3.498 3.754 3.498 3.705 1,439,555 +0.21(+6.13%)
Jun 24, 2022 3.491 3.575 3.408 3.491 1,560,659 +0.04(+1.11%)
Jun 23, 2022 3.575 3.605 3.376 3.453 2,117,319 -0.13(-3.62%)
Jun 22, 2022 3.781 3.847 3.575 3.582 2,616,496 -0.37(-9.28%)
Jun 21, 2022 3.903 4.071 3.841 3.949 2,161,828 +0.11(+2.99%)
Jun 17, 2022 3.857 3.980 3.773 3.835 1,500,393 -0.09(-2.33%)
Jun 16, 2022 4.064 4.140 3.873 3.926 1,362,063 -0.27(-6.38%)
Jun 15, 2022 4.064 4.224 4.033 4.194 1,984,961 +0.18(+4.57%)
Jun 14, 2022 4.010 4.201 3.972 4.010 1,725,309 +0.11(+2.74%)
Jun 13, 2022 4.025 4.119 3.896 3.903 2,148,645 -0.25(-6.07%)
Jun 10, 2022 4.064 4.257 4.056 4.155 1,949,600 +0.00(+0.00%)
Jun 09, 2022 4.308 4.339 4.132 4.155 1,599,075 -0.21(-4.90%)
Jun 08, 2022 4.682 4.698 4.271 4.369 3,614,283 -0.37(-7.89%)
Jun 07, 2022 4.644 4.850 4.598 4.743 1,689,417 +0.06(+1.31%)
Jun 06, 2022 4.850 4.889 4.648 4.682 2,163,637 -0.17(-3.46%)
Jun 03, 2022 4.698 4.850 4.591 4.850 3,404,288 +0.05(+0.95%)
Jun 02, 2022 4.849 4.878 4.698 4.805 3,547,162 +0.00(+0.00%)
Jun 01, 2022 4.783 4.885 4.621 4.805 2,762,642 +0.15(+3.15%)
May 31, 2022 4.819 5.062 4.570 4.658 4,448,648 -0.06(-1.25%)
May 27, 2022 4.577 4.746 4.467 4.716 2,002,168 +0.12(+2.72%)
May 26, 2022 4.489 4.621 4.298 4.592 1,985,480 +0.12(+2.63%)
May 25, 2022 4.658 4.658 4.202 4.474 3,642,518 -0.20(-4.25%)
May 24, 2022 4.445 4.768 4.151 4.672 4,293,064 +0.26(+5.82%)
May 23, 2022 4.173 4.492 4.026 4.415 2,225,350 +0.27(+6.56%)
May 20, 2022 4.165 4.349 4.044 4.143 1,903,034 +0.01(+0.36%)
May 19, 2022 3.930 4.261 3.929 4.129 1,674,402 +0.15(+3.69%)
May 18, 2022 4.055 4.151 3.917 3.982 1,320,887 -0.12(-3.04%)
May 17, 2022 4.026 4.142 3.897 4.107 1,929,603 +0.17(+4.29%)
May 16, 2022 3.850 4.033 3.820 3.938 1,235,028 +0.14(+3.68%)
May 13, 2022 3.666 3.828 3.650 3.798 1,032,932 +0.21(+5.94%)
May 12, 2022 3.761 3.771 3.508 3.585 1,125,155 -0.20(-5.24%)
May 11, 2022 3.717 3.930 3.703 3.783 1,227,134 +0.11(+3.00%)
May 10, 2022 3.548 3.686 3.548 3.673 854,046 +0.21(+5.93%)
May 09, 2022 3.673 3.699 3.431 3.468 1,461,620 -0.33(-8.70%)
May 06, 2022 3.703 3.908 3.659 3.798 1,007,147 +0.00(+0.00%)
May 05, 2022 3.945 3.952 3.688 3.798 736,103 -0.14(-3.54%)
May 04, 2022 3.835 3.952 3.776 3.938 1,427,647 +0.17(+4.48%)
May 03, 2022 3.548 3.798 3.512 3.769 910,362 +0.26(+7.55%)
May 02, 2022 3.453 3.519 3.401 3.504 970,432 +0.08(+2.36%)
Apr 29, 2022 3.541 3.637 3.423 3.423 763,392 -0.16(-4.51%)
Apr 28, 2022 3.673 3.673 3.483 3.585 692,299 -0.09(-2.40%)
Apr 27, 2022 3.673 3.761 3.614 3.673 1,635,745 +0.13(+3.73%)
Apr 26, 2022 3.460 3.651 3.423 3.541 1,349,980 +0.12(+3.43%)
Apr 25, 2022 3.673 3.673 3.269 3.423 1,739,775 -0.30(-8.09%)
Apr 22, 2022 3.747 4.004 3.692 3.725 1,524,304 -0.04(-0.98%)
Apr 21, 2022 3.960 4.055 3.717 3.761 1,359,881 -0.15(-3.76%)
Apr 20, 2022 3.967 4.048 3.798 3.908 1,063,714 -0.03(-0.75%)
Apr 19, 2022 3.894 3.974 3.813 3.938 896,737 +0.04(+1.13%)
Apr 18, 2022 3.879 3.952 3.717 3.894 1,560,565 +0.03(+0.76%)
Apr 14, 2022 3.563 3.872 3.563 3.864 1,778,916 +0.29(+8.23%)
Apr 13, 2022 3.446 3.570 3.446 3.570 827,444 +0.18(+5.19%)
Apr 12, 2022 3.343 3.468 3.324 3.394 990,024 +0.04(+1.32%)
Apr 11, 2022 3.666 3.732 3.313 3.350 1,834,099 -0.37(-9.88%)
Apr 08, 2022 3.585 3.736 3.534 3.717 1,278,976 +0.19(+5.42%)
Apr 07, 2022 3.526 3.570 3.453 3.526 1,630,434 +0.02(+0.63%)
Apr 06, 2022 3.534 3.614 3.453 3.504 1,257,479 -0.07(-2.05%)
Apr 05, 2022 3.688 3.743 3.556 3.578 1,196,873 -0.15(-3.94%)
Apr 04, 2022 3.850 3.857 3.618 3.725 1,683,299 -0.12(-3.24%)
Apr 01, 2022 3.967 4.030 3.783 3.850 1,248,474 -0.12(-2.96%)
Mar 31, 2022 3.989 4.136 3.938 3.967 876,382 -0.01(-0.18%)
Mar 30, 2022 3.952 4.173 3.930 3.974 2,012,135 +0.04(+1.12%)
Mar 29, 2022 3.857 3.960 3.739 3.930 1,589,176 +0.03(+0.75%)
Mar 28, 2022 3.842 4.000 3.802 3.901 1,399,536 +0.06(+1.53%)
Mar 25, 2022 3.688 3.850 3.684 3.842 1,241,246 +0.18(+5.02%)
Mar 24, 2022 3.820 3.857 3.637 3.659 1,034,072 -0.11(-2.92%)
Mar 23, 2022 3.607 3.919 3.607 3.769 2,330,808 +0.18(+5.12%)
Mar 22, 2022 3.534 3.681 3.534 3.585 1,088,739 +0.07(+2.09%)
Mar 21, 2022 3.460 3.591 3.357 3.512 865,997 +0.09(+2.58%)
Mar 18, 2022 3.343 3.508 3.340 3.423 1,110,156 -0.04(-1.06%)
Mar 17, 2022 3.277 3.497 3.277 3.460 1,089,552 +0.23(+7.05%)
Mar 16, 2022 3.299 3.372 3.152 3.232 1,172,510 -0.01(-0.23%)
Mar 15, 2022 3.240 3.300 3.108 3.240 1,087,887 -0.15(-4.34%)
Mar 14, 2022 3.614 3.629 3.254 3.387 2,003,508 -0.24(-6.49%)
Mar 11, 2022 3.695 3.780 3.607 3.622 1,042,645 -0.07(-1.79%)
Mar 10, 2022 3.644 3.688 1,080,190 +0.01(+0.20%)
Mar 09, 2022 4.019 4.041 3.563 3.681 2,517,480 -0.28(-7.05%)
Mar 08, 2022 3.791 4.077 3.791 3.960 2,629,860 +0.26(+6.94%)
Mar 07, 2022 3.604 3.879 3.540 3.703 2,872,093 +0.17(+4.80%)
Mar 04, 2022 3.533 3.554 3.381 3.533 1,474,819 -0.01(-0.40%)
Mar 03, 2022 3.618 3.650 3.437 3.547 1,486,536 -0.04(-1.18%)
Mar 02, 2022 3.455 3.597 3.459 3.590 1,658,171 +0.16(+4.53%)
Mar 01, 2022 3.632 3.667 3.371 3.434 1,664,251 -0.08(-2.41%)
Feb 28, 2022 3.356 3.625 3.335 3.519 2,134,040 +0.16(+4.84%)
Feb 25, 2022 2.968 3.378 3.095 3.356 2,180,693 +0.45(+15.57%)
Feb 24, 2022 2.805 2.947 2.728 2.904 1,263,504 -0.03(-0.96%)
Feb 23, 2022 3.102 3.123 2.932 2.932 783,649 -0.14(-4.60%)
Feb 22, 2022 2.989 3.159 2.989 3.074 1,043,922 +0.08(+2.84%)
Feb 18, 2022 2.989 0 -0.13(-4.30%)
Feb 17, 2022 3.045 3.187 3.024 3.123 992,586 +0.07(+2.31%)
Feb 16, 2022 3.045 3.109 2.996 3.053 497,544 +0.02(+0.70%)
Feb 15, 2022 2.911 3.159 2.834 3.031 1,396,861 +0.11(+3.87%)
Feb 14, 2022 2.961 2.989 2.897 2.918 654,467 -0.02(-0.72%)
Feb 11, 2022 3.067 3.116 2.932 2.939 1,013,721 -0.08(-2.80%)
Feb 10, 2022 2.932 3.134 2.932 3.024 1,351,262 +0.10(+3.38%)
Feb 09, 2022 2.805 2.925 2.784 2.925 583,631 +0.13(+4.81%)
Feb 08, 2022 2.805 2.855 2.727 2.791 575,181 +0.00(+0.00%)
Feb 07, 2022 2.657 2.826 2.657 2.791 544,661 +0.14(+5.33%)
Feb 04, 2022 2.664 2.692 2.622 2.650 397,579 -0.01(-0.27%)
Feb 03, 2022 2.713 2.636 2.657 531,372 -0.07(-2.59%)
Feb 02, 2022 2.720 2.802 2.692 2.728 589,736 +0.01(+0.52%)
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.