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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2014 7.250 7.284 7.284 7.284 444,498 +0.03(+0.38%)
Aug 28, 2014 7.236 7.277 7.175 7.257 364,997 +0.00(+0.00%)
Aug 27, 2014 7.387 7.407 7.257 7.257 425,424 -0.10(-1.40%)
Aug 26, 2014 7.305 7.359 7.270 7.359 815,919 +0.05(+0.75%)
Aug 25, 2014 7.476 7.500 7.298 7.305 799,397 -0.14(-1.93%)
Aug 22, 2014 7.524 7.524 7.400 7.448 653,700 -0.10(-1.36%)
Aug 21, 2014 7.517 7.558 7.394 7.551 652,175 +0.07(+0.91%)
Aug 20, 2014 7.428 7.510 7.325 7.483 769,078 +0.03(+0.37%)
Aug 19, 2014 7.524 7.524 7.428 7.455 969,741 -0.01(-0.09%)
Aug 18, 2014 7.353 7.517 7.353 7.462 1,002,655 +0.14(+1.96%)
Aug 15, 2014 7.311 7.489 7.236 7.318 1,517,669 +0.11(+1.52%)
Aug 14, 2014 6.976 7.243 6.935 7.209 1,349,980 +0.29(+4.15%)
Aug 13, 2014 6.908 7.003 6.873 6.921 920,158 +0.03(+0.40%)
Aug 12, 2014 6.730 6.942 6.709 6.894 1,746,607 +0.14(+2.13%)
Aug 11, 2014 6.627 6.860 6.627 6.750 1,708,336 +0.14(+2.18%)
Aug 08, 2014 6.469 6.606 6.456 6.606 502,702 +0.14(+2.22%)
Aug 07, 2014 6.483 6.511 6.463 6.463 788,694 +0.00(+0.00%)
Aug 06, 2014 6.456 6.504 6.401 6.463 764,576 +0.00(+0.00%)
Aug 05, 2014 6.469 6.510 6.401 6.463 1,040,957 -0.03(-0.42%)
Aug 04, 2014 6.586 6.647 6.449 6.490 1,245,864 -0.10(-1.46%)
Aug 01, 2014 6.675 6.771 6.545 6.586 1,439,412 -0.09(-1.33%)
Jul 31, 2014 6.627 6.777 6.572 6.675 1,565,636 -0.01(-0.20%)
Jul 30, 2014 6.634 6.695 6.415 6.688 2,798,508 +0.39(+6.20%)
Jul 29, 2014 6.565 6.565 6.045 6.298 4,158,484 -0.34(-5.06%)
Jul 28, 2014 6.812 6.839 6.627 6.634 1,413,792 -0.20(-2.91%)
Jul 25, 2014 6.846 6.866 6.736 6.832 590,192 -0.05(-0.70%)
Jul 24, 2014 6.873 6.928 6.839 6.880 370,070 +0.03(+0.50%)
Jul 23, 2014 6.812 6.880 6.723 6.846 1,087,992 -0.01(-0.10%)
Jul 22, 2014 6.990 7.003 6.846 6.853 931,062 -0.10(-1.38%)
Jul 21, 2014 7.017 7.017 6.887 6.949 1,008,790 -0.09(-1.26%)
Jul 18, 2014 6.949 7.051 6.873 7.038 486,184 +0.12(+1.78%)
Jul 17, 2014 6.908 7.031 6.894 6.914 1,256,021 -0.01(-0.10%)
Jul 16, 2014 6.935 6.941 6.771 6.921 1,408,385 +0.01(+0.20%)
Jul 15, 2014 6.928 6.971 6.865 6.908 589,272 -0.03(-0.49%)
Jul 14, 2014 7.031 7.031 6.901 6.942 812,113 +0.00(+0.00%)
Jul 11, 2014 7.003 7.003 6.784 6.942 941,000 -0.04(-0.59%)
Jul 10, 2014 7.044 7.058 6.969 6.983 854,127 -0.14(-1.92%)
Jul 09, 2014 7.175 7.227 7.113 7.120 355,078 -0.05(-0.67%)
Jul 08, 2014 7.346 7.346 7.004 7.168 969,460 -0.18(-2.42%)
Jul 07, 2014 7.585 7.585 7.339 7.346 917,948 -0.27(-3.59%)
Jul 03, 2014 7.620 7.620 7.620 7.620 367,226 +0.03(+0.36%)
Jul 02, 2014 7.613 7.746 7.578 7.592 528,025 +0.00(+0.00%)
Jul 01, 2014 7.476 7.599 7.476 7.592 866,178 +0.14(+1.84%)
Jun 30, 2014 7.435 7.483 7.373 7.455 688,826 +0.02(+0.28%)
Jun 27, 2014 7.531 7.558 7.414 7.435 641,506 -0.10(-1.27%)
Jun 26, 2014 7.524 7.558 7.462 7.531 264,927 +0.01(+0.09%)
Jun 25, 2014 7.558 7.626 7.517 7.524 718,663 -0.05(-0.72%)
Jun 24, 2014 7.708 7.729 7.565 7.578 645,862 -0.10(-1.25%)
Jun 23, 2014 7.791 7.845 7.633 7.674 953,137 -0.18(-2.27%)
Jun 20, 2014 8.017 8.044 7.808 7.852 599,156 -0.16(-2.05%)
Jun 19, 2014 8.147 8.167 7.989 8.017 743,777 -0.14(-1.76%)
Jun 18, 2014 8.352 8.352 8.065 8.160 804,796 -0.18(-2.21%)
Jun 17, 2014 8.140 8.345 8.051 8.345 1,150,763 +0.18(+2.18%)
Jun 16, 2014 7.845 8.167 7.818 8.167 1,444,419 +0.34(+4.28%)
Jun 13, 2014 7.798 7.941 7.756 7.832 1,191,835 +0.05(+0.70%)
Jun 12, 2014 8.099 8.153 7.743 7.777 1,042,365 -0.34(-4.14%)
Jun 11, 2014 8.174 8.188 8.030 8.112 799,547 +0.03(+0.42%)
Jun 10, 2014 7.880 8.126 7.825 8.078 726,451 +0.23(+2.97%)
Jun 06, 2014 7.934 7.934 7.784 7.845 623,727 -0.06(-0.78%)
Jun 05, 2014 7.743 7.914 7.667 7.907 535,456 +0.16(+2.03%)
Jun 04, 2014 7.400 7.750 7.380 7.750 665,958 +0.31(+4.14%)
Jun 03, 2014 7.414 7.476 7.318 7.442 315,938 +0.00(+0.00%)
Jun 02, 2014 7.462 7.469 7.284 7.442 459,112 -0.02(-0.28%)
May 30, 2014 7.565 7.565 7.376 7.462 405,792 -0.11(-1.45%)
May 29, 2014 7.633 7.633 7.531 7.572 294,950 -0.03(-0.45%)
May 28, 2014 7.606 7.674 7.565 7.606 278,567 -0.04(-0.54%)
May 27, 2014 7.756 7.832 7.626 7.647 355,296 -0.10(-1.33%)
May 23, 2014 7.565 7.750 7.750 7.750 822,387 +0.18(+2.44%)
May 22, 2014 7.503 7.633 7.486 7.565 325,412 +0.05(+0.73%)
May 21, 2014 7.414 7.537 7.414 7.510 508,237 +0.10(+1.29%)
May 20, 2014 7.496 7.565 7.373 7.414 560,548 -0.08(-1.10%)
May 19, 2014 7.428 7.613 7.428 7.496 580,282 +0.02(+0.27%)
May 16, 2014 7.353 7.483 7.332 7.476 431,246 +0.07(+0.92%)
May 15, 2014 7.667 7.667 7.161 7.407 1,227,420 -0.17(-2.26%)
May 14, 2014 7.599 7.750 7.531 7.578 769,287 -0.01(-0.09%)
May 13, 2014 7.496 7.592 7.438 7.585 794,799 +0.10(+1.37%)
May 12, 2014 7.428 7.551 7.387 7.483 1,105,869 +0.13(+1.77%)
May 09, 2014 7.277 7.394 7.229 7.353 568,870 +0.04(+0.56%)
May 08, 2014 7.565 7.578 7.298 7.311 869,288 -0.22(-2.91%)
May 07, 2014 7.667 7.722 7.517 7.531 907,726 -0.14(-1.79%)
May 06, 2014 7.661 7.784 7.606 7.667 470,817 -0.01(-0.18%)
May 05, 2014 7.763 7.791 7.626 7.681 616,010 -0.14(-1.75%)
May 02, 2014 7.859 8.064 7.808 7.818 717,234 -0.03(-0.35%)
May 01, 2014 7.729 7.989 7.702 7.845 732,868 +0.14(+1.78%)
Apr 30, 2014 7.702 7.750 7.503 7.708 871,491 -0.01(-0.09%)
Apr 29, 2014 7.777 7.852 7.641 7.715 612,164 -0.01(-0.09%)
Apr 28, 2014 7.928 7.982 7.674 7.722 973,175 -0.22(-2.76%)
Apr 25, 2014 8.078 8.133 7.914 7.941 525,349 -0.17(-2.11%)
Apr 24, 2014 8.160 8.188 8.064 8.112 722,683 -0.01(-0.08%)
Apr 23, 2014 8.195 8.318 8.112 8.119 576,355 -0.04(-0.50%)
Apr 22, 2014 8.051 8.236 8.023 8.160 750,309 +0.14(+1.71%)
Apr 21, 2014 8.092 8.126 7.976 8.023 291,626 -0.05(-0.59%)
Apr 17, 2014 7.948 8.071 8.071 8.071 537,400 +0.10(+1.20%)
Apr 16, 2014 7.948 8.030 7.866 7.976 827,216 +0.08(+0.95%)
Apr 15, 2014 8.106 8.106 7.811 7.900 1,085,792 -0.10(-1.28%)
Apr 14, 2014 7.893 8.017 7.832 8.003 749,271 +0.16(+2.10%)
Apr 11, 2014 7.989 7.996 7.708 7.839 766,802 -0.21(-2.64%)
Apr 10, 2014 8.195 8.277 8.010 8.051 673,168 -0.18(-2.16%)
Apr 09, 2014 8.051 8.256 8.051 8.229 806,442 +0.18(+2.30%)
Apr 08, 2014 7.989 8.119 7.955 8.044 554,098 +0.01(+0.17%)
Apr 07, 2014 8.188 8.297 7.962 8.030 1,203,959 -0.27(-3.30%)
Apr 04, 2014 8.147 8.373 8.119 8.304 984,241 +0.19(+2.36%)
Apr 03, 2014 8.311 8.434 8.112 8.112 1,715,613 -0.17(-2.07%)
Apr 02, 2014 8.386 8.427 8.273 8.284 674,606 -0.11(-1.31%)
Apr 01, 2014 8.201 8.434 8.201 8.393 934,710 +0.18(+2.25%)
Mar 31, 2014 8.263 8.393 8.082 8.208 1,628,265 -0.02(-0.25%)
Mar 28, 2014 8.106 8.249 8.078 8.229 818,674 +0.16(+2.04%)
Mar 27, 2014 8.017 8.153 7.914 8.064 874,566 +0.02(+0.26%)
Mar 26, 2014 8.290 8.338 7.976 8.044 980,337 -0.17(-2.08%)
Mar 25, 2014 8.318 8.475 8.181 8.215 1,009,296 -0.07(-0.83%)
Mar 24, 2014 8.544 8.564 8.147 8.284 1,124,718 -0.23(-2.65%)
Mar 21, 2014 8.407 8.530 8.359 8.509 1,062,678 +0.18(+2.14%)
Mar 20, 2014 8.530 8.551 8.273 8.331 814,466 -0.23(-2.64%)
Mar 19, 2014 8.571 8.742 8.455 8.557 602,737 +0.01(+0.08%)
Mar 18, 2014 8.434 8.687 8.427 8.551 1,079,048 +0.11(+1.30%)
Mar 17, 2014 8.489 8.578 8.414 8.441 391,041 -0.01(-0.08%)
Mar 14, 2014 8.482 8.633 8.420 8.448 522,655 -0.08(-0.96%)
Mar 13, 2014 8.708 8.818 8.393 8.530 926,877 -0.16(-1.81%)
Mar 12, 2014 8.708 8.742 8.557 8.687 723,404 -0.09(-1.01%)
Mar 11, 2014 9.132 9.174 8.742 8.776 906,919 -0.36(-3.97%)
Mar 10, 2014 9.194 9.228 9.085 9.139 1,413,122 -0.13(-1.40%)
Mar 07, 2014 9.283 9.406 9.180 9.269 1,298,182 +0.06(+0.67%)
Mar 06, 2014 9.427 9.536 9.126 9.208 1,593,369 -0.07(-0.74%)
Mar 05, 2014 9.174 9.406 9.146 9.276 1,473,955 +0.14(+1.50%)
Mar 04, 2014 8.975 9.269 8.968 9.139 2,482,961 +0.25(+2.77%)
Mar 03, 2014 8.797 8.934 8.749 8.893 764,080 -0.02(-0.23%)
Feb 28, 2014 8.660 8.948 8.633 8.913 1,959,174 +0.23(+2.60%)
Feb 27, 2014 8.537 8.735 8.455 8.687 744,475 +0.21(+2.42%)
Feb 26, 2014 8.496 8.612 8.462 8.482 966,587 -0.09(-1.04%)
Feb 25, 2014 8.598 8.626 8.530 8.571 704,850 -0.01(-0.16%)
Feb 24, 2014 8.311 8.729 8.311 8.585 1,878,301 +0.27(+3.29%)
Feb 21, 2014 8.366 8.441 8.290 8.311 634,434 +0.00(+0.00%)
Feb 20, 2014 8.133 8.359 8.119 8.311 1,075,142 +0.16(+2.02%)
Feb 19, 2014 8.441 8.496 8.140 8.147 1,707,950 -0.39(-4.57%)
Feb 18, 2014 8.345 8.845 8.297 8.537 2,499,579 -0.15(-1.73%)
Feb 14, 2014 8.694 8.687 8.687 8.687 1,856,288 -0.01(-0.08%)
Feb 13, 2014 8.722 8.770 8.605 8.694 1,238,162 -0.13(-1.47%)
Feb 12, 2014 8.968 8.982 8.783 8.824 1,778,747 -0.12(-1.38%)
Feb 11, 2014 8.646 9.009 8.640 8.948 2,334,769 +0.29(+3.32%)
Feb 10, 2014 8.640 8.674 8.482 8.660 758,973 +0.01(+0.16%)
Feb 07, 2014 8.619 8.715 8.527 8.646 1,183,845 +0.10(+1.20%)
Feb 06, 2014 8.509 8.607 8.462 8.544 800,038 +0.05(+0.65%)
Feb 05, 2014 8.448 8.557 8.229 8.489 1,839,443 +0.04(+0.49%)
Feb 04, 2014 8.126 8.462 8.064 8.448 1,523,982 +0.27(+3.35%)
Feb 03, 2014 8.482 8.715 8.140 8.174 2,673,733 -0.18(-2.21%)
Jan 31, 2014 8.222 8.468 8.215 8.359 1,314,007 +0.13(+1.58%)
Jan 30, 2014 8.297 8.331 8.229 8.229 660,765 +0.02(+0.25%)
Jan 29, 2014 8.085 8.325 7.969 8.208 1,040,500 -0.01(-0.08%)
Jan 28, 2014 8.092 8.304 8.085 8.215 1,523,236 +0.27(+3.36%)
Jan 27, 2014 8.153 8.153 7.904 7.948 2,041,115 -0.01(-0.09%)
Jan 24, 2014 8.482 8.482 7.941 7.955 4,501,032 -0.64(-7.41%)
Jan 23, 2014 8.729 8.790 8.476 8.592 2,329,826 -0.20(-2.26%)
Jan 22, 2014 8.982 9.009 8.722 8.790 1,097,503 -0.18(-1.98%)
Jan 21, 2014 9.002 9.078 8.865 8.968 1,392,207 -0.01(-0.15%)
Jan 17, 2014 9.105 8.982 8.982 8.982 2,594,684 -0.11(-1.20%)
Jan 16, 2014 8.907 9.160 8.845 9.091 3,785,325 +0.40(+4.57%)
Jan 15, 2014 8.414 8.756 8.400 8.694 1,919,003 +0.27(+3.25%)
Jan 14, 2014 8.352 8.516 8.242 8.420 1,518,105 +0.10(+1.23%)
Jan 13, 2014 8.557 8.626 8.263 8.318 2,160,141 -0.02(-0.25%)
Jan 10, 2014 8.352 8.364 8.147 8.338 1,856,774 -0.14(-1.62%)
Jan 09, 2014 8.681 8.701 8.373 8.475 1,666,026 -0.27(-3.13%)
Jan 08, 2014 8.681 8.814 8.592 8.749 1,013,893 +0.02(+0.24%)
Jan 07, 2014 8.927 9.043 8.694 8.729 1,499,465 -0.20(-2.22%)
Jan 06, 2014 9.119 9.180 8.900 8.927 1,128,893 -0.18(-2.03%)
Jan 03, 2014 9.139 9.139 8.975 9.112 860,527 +0.01(+0.08%)
Jan 02, 2014 9.016 9.105 8.797 9.105 1,681,146 +0.01(+0.08%)
Dec 31, 2013 8.941 9.098 9.098 9.098 1,219,850 +0.21(+2.31%)
Dec 30, 2013 9.242 9.242 8.865 8.893 2,141,829 -0.33(-3.56%)
Dec 27, 2013 9.482 9.516 9.078 9.221 1,671,397 -0.12(-1.25%)
Dec 26, 2013 9.235 9.533 9.194 9.338 1,969,541 +0.12(+1.34%)
Dec 24, 2013 9.153 9.256 9.112 9.215 578,065 +0.08(+0.82%)
Dec 23, 2013 9.105 9.153 8.961 9.139 1,349,019 +0.07(+0.75%)
Dec 20, 2013 8.968 9.187 8.968 9.071 1,993,450 +0.17(+1.92%)
Dec 19, 2013 8.681 9.050 8.667 8.900 3,320,872 +0.25(+2.85%)
Dec 18, 2013 8.325 8.653 8.325 8.653 2,929,010 +0.33(+3.95%)
Dec 17, 2013 8.284 8.338 8.167 8.325 1,097,778 -0.01(-0.16%)
Dec 16, 2013 8.544 8.557 8.311 8.338 1,390,353 -0.06(-0.73%)
Dec 13, 2013 7.845 8.414 7.839 8.400 3,297,995 +0.77(+10.14%)
Dec 12, 2013 7.715 7.839 7.606 7.626 556,912 -0.09(-1.15%)
Dec 11, 2013 7.811 7.873 7.674 7.715 563,058 -0.09(-1.14%)
Dec 10, 2013 7.818 7.907 7.743 7.804 712,523 -0.10(-1.30%)
Dec 09, 2013 7.845 7.907 7.791 7.907 848,613 +0.07(+0.87%)
Dec 06, 2013 8.044 8.044 7.825 7.839 537,927 -0.16(-1.97%)
Dec 05, 2013 7.866 8.058 7.859 7.996 1,085,785 +0.16(+2.01%)
Dec 04, 2013 7.688 7.873 7.661 7.839 764,792 +0.10(+1.24%)
Dec 03, 2013 7.798 7.839 7.681 7.743 1,005,496 -0.06(-0.79%)
Dec 02, 2013 7.873 7.941 7.756 7.804 1,617,388 -0.03(-0.44%)
Nov 29, 2013 7.900 7.910 7.763 7.839 1,068,229 +0.12(+1.60%)
Nov 27, 2013 7.674 7.825 7.599 7.715 1,335,569 +0.08(+0.99%)
Nov 26, 2013 7.674 7.715 7.558 7.640 866,706 -0.03(-0.36%)
Nov 25, 2013 7.332 7.726 7.325 7.667 1,633,602 +0.36(+4.97%)
Nov 22, 2013 7.311 7.317 7.133 7.305 1,873,339 +0.02(+0.28%)
Nov 21, 2013 7.435 7.435 7.250 7.284 1,322,574 +0.10(+1.43%)
Nov 20, 2013 7.489 7.496 7.181 7.181 2,948,362 -0.29(-3.85%)
Nov 19, 2013 7.955 8.037 7.380 7.469 3,867,903 -0.47(-5.95%)
Nov 18, 2013 8.222 8.222 7.928 7.941 1,321,474 -0.27(-3.25%)
Nov 15, 2013 8.201 8.304 8.181 8.208 1,420,631 +0.04(+0.50%)
Nov 14, 2013 8.181 8.284 8.106 8.167 649,334 +0.08(+1.02%)
Nov 12, 2013 8.078 8.112 8.003 8.085 1,334,941 +0.01(+0.08%)
Nov 11, 2013 7.818 8.119 7.811 8.078 1,132,763 +0.25(+3.15%)
Nov 08, 2013 7.681 7.934 7.681 7.832 1,360,772 +0.16(+2.05%)
Nov 07, 2013 7.859 7.907 7.661 7.674 715,940 -0.14(-1.75%)
Nov 06, 2013 8.215 8.215 7.791 7.811 1,116,951 -0.35(-4.28%)
Nov 05, 2013 8.147 8.414 8.112 8.160 1,569,549 +0.07(+0.85%)
Nov 04, 2013 8.058 8.112 8.010 8.092 1,448,943 +0.12(+1.55%)
Nov 01, 2013 7.818 7.986 7.804 7.969 1,027,035 +0.21(+2.65%)
Oct 31, 2013 7.715 7.821 7.640 7.763 990,397 +0.03(+0.35%)
Oct 30, 2013 7.955 7.976 7.709 7.736 1,400,281 -0.22(-2.75%)
Oct 29, 2013 7.982 8.071 7.948 7.955 1,039,404 +0.01(+0.17%)
Oct 28, 2013 8.106 8.106 7.873 7.941 722,710 -0.18(-2.19%)
Oct 25, 2013 8.037 8.215 8.030 8.119 743,612 +0.08(+1.02%)
Oct 24, 2013 8.249 8.249 8.017 8.037 1,389,373 -0.20(-2.41%)
Oct 23, 2013 8.325 8.330 8.201 8.236 721,619 -0.12(-1.39%)
Oct 22, 2013 8.564 8.571 8.345 8.352 1,020,032 -0.14(-1.69%)
Oct 21, 2013 8.660 8.660 8.457 8.496 1,420,151 -0.13(-1.51%)
Oct 18, 2013 8.489 8.646 8.455 8.626 1,071,902 +0.18(+2.19%)
Oct 17, 2013 8.386 8.462 8.277 8.441 718,521 +0.07(+0.82%)
Oct 16, 2013 8.229 8.448 8.201 8.373 1,040,244 +0.18(+2.17%)
Oct 15, 2013 8.044 8.297 8.030 8.195 963,188 +0.12(+1.53%)
Oct 14, 2013 7.893 8.071 7.880 8.071 559,777 +0.03(+0.43%)
Oct 11, 2013 8.112 8.133 7.914 8.037 797,042 -0.08(-1.01%)
Oct 10, 2013 8.044 8.167 7.921 8.119 1,198,633 +0.25(+3.13%)
Oct 09, 2013 7.907 7.969 7.640 7.873 1,596,161 -0.05(-0.60%)
Oct 08, 2013 8.420 8.455 7.873 7.921 2,237,188 -0.52(-6.16%)
Oct 07, 2013 8.345 8.503 8.290 8.441 1,045,859 +0.00(+0.00%)
Oct 04, 2013 8.441 8.482 8.366 8.441 966,339 +0.02(+0.24%)
Oct 03, 2013 8.468 8.523 8.334 8.420 1,198,687 -0.06(-0.73%)
Oct 02, 2013 8.489 8.496 8.386 8.482 1,413,721 -0.05(-0.56%)
Oct 01, 2013 8.277 8.557 8.277 8.530 1,462,728 +0.17(+2.05%)
Sep 27, 2013 8.345 8.373 8.215 8.359 1,411,844 -0.07(-0.81%)
Sep 26, 2013 8.701 8.715 8.270 8.427 2,084,973 -0.18(-2.15%)
Sep 25, 2013 8.557 8.674 8.478 8.612 2,898,277 +0.09(+1.04%)
Sep 24, 2013 8.229 8.577 8.181 8.523 1,874,502 +0.30(+3.66%)
Sep 23, 2013 8.366 8.476 8.133 8.222 964,495 -0.14(-1.64%)
Sep 20, 2013 8.660 8.660 8.236 8.359 2,398,743 -0.27(-3.10%)
Sep 19, 2013 8.407 8.776 8.366 8.626 3,781,527 +0.37(+4.48%)
Sep 18, 2013 8.215 8.345 8.147 8.256 1,426,503 +0.03(+0.42%)
Sep 17, 2013 8.017 8.242 7.982 8.222 2,020,993 +0.20(+2.47%)
Sep 16, 2013 8.094 8.150 7.921 8.023 2,289,402 -0.02(-0.26%)
Sep 13, 2013 8.147 8.194 7.845 8.044 3,076,171 -0.20(-2.41%)
Sep 12, 2013 8.475 8.523 8.222 8.242 2,353,339 -0.24(-2.82%)
Sep 11, 2013 8.578 8.722 8.420 8.482 2,050,585 -0.15(-1.74%)
Sep 10, 2013 8.831 8.961 8.571 8.633 1,701,685 -0.10(-1.18%)
Sep 09, 2013 8.838 9.064 8.660 8.735 3,543,641 -0.05(-0.55%)
Sep 06, 2013 8.434 8.818 8.400 8.783 3,997,803 +0.49(+5.86%)
Sep 05, 2013 8.044 8.366 8.044 8.297 3,038,800 +0.29(+3.59%)
Sep 04, 2013 7.695 8.099 7.674 8.010 2,291,287 +0.33(+4.28%)
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.