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: 4:10 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 (%)
Mar 31, 2016 1.732 1.946 1.732 1.836 1,265,406 +0.12(+6.80%)
Mar 30, 2016 1.588 1.739 1.526 1.719 866,668 +0.14(+9.17%)
Mar 29, 2016 1.581 1.609 1.485 1.574 381,942 +0.02(+1.33%)
Mar 28, 2016 1.602 1.664 1.499 1.554 346,011 +0.01(+0.44%)
Mar 24, 2016 1.554 1.547 1.547 1.547 561,048 -0.03(-1.75%)
Mar 23, 2016 1.712 1.753 1.554 1.574 712,687 -0.16(-9.13%)
Mar 22, 2016 1.774 1.801 1.719 1.732 498,223 -0.04(-2.33%)
Mar 21, 2016 1.897 1.918 1.767 1.774 388,738 -0.14(-7.19%)
Mar 18, 2016 1.849 1.911 1.760 1.911 988,682 +0.09(+4.91%)
Mar 17, 2016 1.842 1.870 1.739 1.822 792,556 -0.01(-0.38%)
Mar 16, 2016 1.829 1.836 1.753 1.829 585,380 +0.02(+1.14%)
Mar 15, 2016 1.808 1.891 1.677 1.808 542,341 -0.01(-0.75%)
Mar 14, 2016 1.787 1.884 1.753 1.822 571,161 +0.00(+0.00%)
Mar 11, 2016 1.787 1.890 1.719 1.822 595,450 +0.05(+3.11%)
Mar 10, 2016 1.911 1.957 1.684 1.767 980,074 -0.10(-5.51%)
Mar 09, 2016 2.062 2.069 1.856 1.870 1,477,001 -0.36(-16.31%)
Mar 08, 2016 2.420 2.447 2.076 2.234 1,354,314 -0.16(-6.88%)
Mar 07, 2016 2.028 2.544 2.007 2.399 2,927,248 +0.45(+22.89%)
Mar 04, 2016 1.856 2.186 1.829 1.952 3,319,248 +0.12(+6.37%)
Mar 03, 2016 1.636 1.897 1.636 1.836 1,633,344 +0.18(+10.79%)
Mar 02, 2016 1.753 1.897 1.616 1.657 888,583 -0.11(-6.23%)
Mar 01, 2016 1.739 1.846 1.719 1.767 689,528 +0.03(+1.58%)
Feb 29, 2016 1.643 1.746 1.643 1.739 227,484 +0.05(+3.27%)
Feb 26, 2016 1.622 1.705 1.595 1.684 298,404 +0.12(+7.93%)
Feb 25, 2016 1.567 1.602 1.506 1.561 243,646 +0.04(+2.72%)
Feb 24, 2016 1.561 1.588 1.451 1.519 346,046 -0.03(-2.21%)
Feb 23, 2016 1.787 1.787 1.554 1.554 446,488 -0.19(-10.67%)
Feb 22, 2016 1.650 1.801 1.622 1.739 699,491 +0.14(+9.05%)
Feb 19, 2016 1.547 1.629 1.457 1.595 399,117 +0.05(+3.11%)
Feb 18, 2016 1.677 1.698 1.506 1.547 347,357 -0.08(-5.06%)
Feb 17, 2016 1.691 1.753 1.581 1.629 893,595 -0.05(-2.87%)
Feb 16, 2016 1.602 1.684 1.567 1.677 703,628 +0.13(+8.44%)
Feb 12, 2016 1.375 1.547 1.547 1.547 928,487 +0.16(+11.39%)
Feb 11, 2016 1.423 1.457 1.347 1.389 889,628 -0.06(-4.27%)
Feb 10, 2016 1.547 1.547 1.409 1.451 653,247 -0.06(-4.09%)
Feb 09, 2016 1.650 1.650 1.430 1.512 1,860,795 -0.21(-12.00%)
Feb 08, 2016 1.842 1.856 1.643 1.719 1,186,318 -0.11(-6.01%)
Feb 05, 2016 1.794 1.860 1.719 1.829 509,971 +0.06(+3.10%)
Feb 04, 2016 1.787 2.014 1.753 1.774 2,254,245 +0.08(+4.88%)
Feb 03, 2016 1.657 1.712 1.526 1.691 766,831 +0.08(+4.68%)
Feb 02, 2016 1.664 1.705 1.588 1.616 690,350 -0.05(-2.89%)
Feb 01, 2016 1.726 1.726 1.602 1.664 587,284 -0.06(-3.20%)
Jan 29, 2016 1.753 1.822 1.684 1.719 467,523 -0.03(-1.57%)
Jan 28, 2016 1.856 1.863 1.684 1.746 495,467 -0.05(-3.05%)
Jan 27, 2016 1.746 1.849 1.732 1.801 812,351 +0.08(+4.38%)
Jan 26, 2016 1.691 1.815 1.684 1.726 1,013,387 +0.04(+2.45%)
Jan 25, 2016 1.870 1.884 1.677 1.684 1,066,857 -0.19(-9.93%)
Jan 22, 2016 1.836 1.966 1.815 1.870 2,620,043 +0.08(+4.21%)
Jan 21, 2016 1.760 1.904 1.698 1.794 956,942 +0.08(+4.82%)
Jan 20, 2016 1.732 1.746 1.595 1.712 685,697 -0.05(-3.11%)
Jan 19, 2016 1.719 1.904 1.719 1.767 1,082,120 +0.06(+3.63%)
Jan 15, 2016 1.547 1.705 1.705 1.705 1,266,105 -0.08(-4.25%)
Jan 14, 2016 1.457 1.853 1.409 1.781 2,371,542 +0.30(+20.47%)
Jan 13, 2016 1.712 1.719 1.478 1.478 1,431,800 -0.23(-13.65%)
Jan 12, 2016 1.781 1.815 1.684 1.712 1,438,611 +0.00(+0.00%)
Jan 11, 2016 2.303 2.344 1.636 1.712 3,516,389 -0.67(-28.03%)
Jan 08, 2016 2.626 2.654 2.351 2.379 962,380 -0.27(-10.13%)
Jan 07, 2016 2.901 2.901 2.647 2.647 499,397 -0.26(-8.98%)
Jan 06, 2016 3.059 3.059 2.860 2.908 364,254 -0.16(-5.37%)
Jan 05, 2016 3.032 3.094 2.908 3.073 964,160 +0.08(+2.76%)
Jan 04, 2016 2.956 3.004 2.874 2.990 460,132 +0.00(+0.00%)
Dec 31, 2015 2.757 2.990 2.990 2.990 713,639 +0.18(+6.36%)
Dec 30, 2015 2.791 2.887 2.784 2.812 781,501 -0.03(-0.97%)
Dec 29, 2015 3.045 3.129 2.777 2.839 1,036,320 -0.21(-6.98%)
Dec 28, 2015 3.018 3.114 2.990 3.052 743,050 -0.04(-1.33%)
Dec 24, 2015 2.997 3.094 3.094 3.094 699,820 +0.13(+4.41%)
Dec 23, 2015 2.688 2.984 2.685 2.963 1,092,889 +0.25(+9.39%)
Dec 22, 2015 2.489 2.729 2.482 2.709 864,950 +0.19(+7.65%)
Dec 21, 2015 2.489 2.523 2.447 2.516 610,730 +0.03(+1.38%)
Dec 18, 2015 2.461 2.495 2.406 2.482 642,694 +0.02(+0.84%)
Dec 17, 2015 2.530 2.571 2.413 2.461 828,081 -0.10(-3.76%)
Dec 16, 2015 2.544 2.571 2.482 2.557 544,899 +0.04(+1.64%)
Dec 15, 2015 2.578 2.579 2.447 2.516 850,129 -0.12(-4.44%)
Dec 14, 2015 2.688 2.695 2.550 2.633 792,715 -0.08(-3.04%)
Dec 11, 2015 2.647 2.722 2.612 2.715 798,088 +0.01(+0.25%)
Dec 10, 2015 2.674 2.736 2.647 2.709 425,866 +0.04(+1.55%)
Dec 09, 2015 2.654 2.722 2.619 2.667 1,068,778 -0.01(-0.26%)
Dec 08, 2015 2.550 2.688 2.530 2.674 392,255 +0.06(+2.10%)
Dec 07, 2015 2.709 2.729 2.578 2.619 795,761 -0.13(-4.75%)
Dec 04, 2015 2.846 2.846 2.667 2.750 866,633 -0.12(-4.08%)
Dec 03, 2015 2.990 2.990 2.819 2.867 542,965 -0.08(-2.57%)
Dec 02, 2015 3.080 3.121 2.911 2.942 933,256 -0.14(-4.68%)
Dec 01, 2015 3.265 3.314 3.059 3.087 1,204,996 -0.18(-5.47%)
Nov 30, 2015 3.279 3.334 3.210 3.265 2,311,371 -0.01(-0.42%)
Nov 27, 2015 3.265 3.307 3.190 3.279 360,658 +0.01(+0.42%)
Nov 25, 2015 3.362 3.265 3.265 3.265 838,445 -0.10(-3.06%)
Nov 24, 2015 3.424 3.444 3.265 3.369 1,230,944 -0.08(-2.39%)
Nov 23, 2015 3.472 3.506 3.362 3.451 667,668 -0.03(-0.79%)
Nov 20, 2015 3.382 3.506 3.369 3.479 1,129,410 +0.04(+1.20%)
Nov 19, 2015 3.245 3.444 3.235 3.437 1,056,395 +0.03(+0.81%)
Nov 18, 2015 3.396 3.458 3.265 3.410 1,706,468 -0.19(-5.34%)
Nov 17, 2015 3.747 3.747 3.540 3.602 1,003,020 -0.05(-1.32%)
Nov 16, 2015 3.685 3.719 3.540 3.650 1,035,771 -0.12(-3.10%)
Nov 13, 2015 3.547 3.767 3.520 3.767 856,823 +0.12(+3.40%)
Nov 12, 2015 3.994 4.015 3.444 3.644 1,629,213 -0.46(-11.22%)
Nov 11, 2015 4.214 4.214 4.056 4.104 1,203,068 -0.10(-2.45%)
Nov 10, 2015 4.194 4.214 4.166 4.207 1,268,936 -0.01(-0.33%)
Nov 09, 2015 4.242 4.255 4.207 4.221 432,387 -0.04(-0.97%)
Nov 06, 2015 4.262 4.304 4.139 4.262 610,187 -0.04(-0.96%)
Nov 05, 2015 4.434 4.441 4.228 4.304 496,725 -0.13(-2.95%)
Nov 04, 2015 4.338 4.448 4.276 4.434 389,555 +0.09(+2.06%)
Nov 03, 2015 4.427 4.427 4.331 4.345 250,099 -0.08(-1.86%)
Nov 02, 2015 4.297 4.441 4.297 4.427 269,094 +0.09(+2.06%)
Oct 30, 2015 4.393 4.434 4.324 4.338 155,214 -0.04(-0.94%)
Oct 29, 2015 4.386 4.434 4.359 4.379 238,833 +0.00(+0.00%)
Oct 28, 2015 4.304 4.400 4.283 4.379 398,587 +0.07(+1.59%)
Oct 27, 2015 4.345 4.345 4.269 4.310 270,753 -0.08(-1.88%)
Oct 26, 2015 4.503 4.503 4.345 4.393 287,745 -0.11(-2.44%)
Oct 23, 2015 4.331 4.541 4.324 4.503 618,492 -0.05(-1.06%)
Oct 22, 2015 4.620 4.675 4.489 4.551 362,283 -0.07(-1.49%)
Oct 21, 2015 4.853 4.874 4.620 4.620 673,642 -0.21(-4.27%)
Oct 20, 2015 4.812 4.881 4.798 4.826 359,071 +0.01(+0.29%)
Oct 19, 2015 4.853 4.881 4.812 4.812 421,772 -0.05(-0.99%)
Oct 16, 2015 4.881 4.929 4.819 4.860 257,432 -0.04(-0.84%)
Oct 15, 2015 4.819 4.908 4.819 4.902 214,750 +0.05(+1.13%)
Oct 14, 2015 4.812 4.922 4.812 4.847 300,557 +0.03(+0.71%)
Oct 13, 2015 4.881 5.012 4.812 4.812 293,757 -0.01(-0.14%)
Oct 12, 2015 4.874 4.950 4.812 4.819 428,461 -0.05(-1.13%)
Oct 09, 2015 4.874 4.970 4.860 4.874 547,644 +0.05(+1.00%)
Oct 08, 2015 4.895 4.929 4.757 4.826 935,930 -0.05(-1.13%)
Oct 07, 2015 4.771 5.005 4.771 4.881 1,254,775 +0.11(+2.31%)
Oct 06, 2015 4.675 4.874 4.627 4.771 652,585 +0.07(+1.46%)
Oct 05, 2015 4.420 4.737 4.420 4.702 1,134,756 +0.30(+6.71%)
Oct 02, 2015 4.262 4.414 4.207 4.407 1,893,091 +0.14(+3.22%)
Oct 01, 2015 4.455 4.455 4.173 4.269 761,279 -0.19(-4.17%)
Sep 30, 2015 4.455 4.468 4.338 4.455 1,056,375 +0.03(+0.78%)
Sep 29, 2015 4.585 4.606 4.407 4.420 1,118,276 -0.16(-3.45%)
Sep 28, 2015 4.695 4.706 4.551 4.579 4,459,147 -0.12(-2.63%)
Sep 25, 2015 4.558 4.709 4.503 4.702 288,324 +0.17(+3.79%)
Sep 24, 2015 4.551 4.585 4.427 4.530 400,565 -0.08(-1.64%)
Sep 23, 2015 4.599 4.633 4.524 4.606 448,511 +0.03(+0.60%)
Sep 22, 2015 4.640 4.640 4.510 4.579 861,286 -0.08(-1.77%)
Sep 21, 2015 4.682 4.716 4.592 4.661 445,810 -0.02(-0.44%)
Sep 18, 2015 4.475 4.682 4.414 4.682 694,423 +0.21(+4.61%)
Sep 17, 2015 4.345 4.489 4.262 4.475 666,843 +0.14(+3.17%)
Sep 16, 2015 4.283 4.362 4.152 4.338 1,116,286 +0.03(+0.80%)
Sep 15, 2015 4.180 4.317 4.077 4.304 685,799 +0.12(+2.96%)
Sep 14, 2015 4.262 4.262 4.145 4.180 298,345 -0.07(-1.62%)
Sep 11, 2015 4.269 4.276 4.173 4.249 209,797 -0.05(-1.28%)
Sep 10, 2015 4.221 4.321 4.221 4.304 240,483 +0.08(+1.79%)
Sep 09, 2015 4.427 4.448 4.221 4.228 634,258 -0.15(-3.45%)
Sep 08, 2015 4.434 4.496 4.317 4.379 487,959 -0.01(-0.31%)
Sep 04, 2015 4.386 4.393 4.393 4.393 619,233 -0.14(-3.04%)
Sep 03, 2015 4.592 4.707 4.527 4.530 644,128 -0.10(-2.08%)
Sep 02, 2015 4.620 4.640 4.524 4.627 307,307 +0.05(+1.20%)
Sep 01, 2015 4.496 4.661 4.482 4.572 507,128 -0.10(-2.21%)
Aug 31, 2015 4.585 4.771 4.524 4.675 543,225 +0.05(+1.04%)
Aug 28, 2015 4.482 4.695 4.482 4.627 528,226 +0.13(+2.91%)
Aug 27, 2015 4.489 4.606 4.489 4.496 1,022,253 +0.01(+0.31%)
Aug 26, 2015 4.565 4.640 4.376 4.482 527,019 +0.00(+0.00%)
Aug 25, 2015 4.640 4.730 4.468 4.482 612,276 -0.04(-0.91%)
Aug 24, 2015 4.682 4.771 4.482 4.524 673,782 -0.36(-7.32%)
Aug 21, 2015 4.915 4.991 4.750 4.881 602,166 -0.10(-1.93%)
Aug 20, 2015 4.957 5.232 4.908 4.977 313,108 -0.01(-0.28%)
Aug 19, 2015 4.963 5.025 4.895 4.991 351,881 -0.01(-0.27%)
Aug 18, 2015 5.135 5.135 4.991 5.005 360,261 -0.17(-3.32%)
Aug 17, 2015 4.888 5.190 4.888 5.177 490,896 +0.25(+5.17%)
Aug 14, 2015 4.819 4.977 4.819 4.922 442,079 +0.10(+2.14%)
Aug 13, 2015 4.764 4.902 4.764 4.819 291,567 +0.01(+0.14%)
Aug 12, 2015 4.922 4.970 4.743 4.812 530,580 -0.23(-4.50%)
Aug 11, 2015 5.087 5.115 5.018 5.039 307,037 -0.08(-1.48%)
Aug 10, 2015 5.170 5.215 5.053 5.115 566,342 -0.05(-1.06%)
Aug 07, 2015 5.149 5.314 5.135 5.170 314,249 -0.01(-0.27%)
Aug 06, 2015 5.142 5.225 5.087 5.183 517,781 +0.03(+0.53%)
Aug 05, 2015 5.218 5.273 5.046 5.156 487,526 +0.00(+0.00%)
Aug 04, 2015 5.232 5.314 5.115 5.156 723,466 -0.05(-1.06%)
Aug 03, 2015 4.991 5.280 4.984 5.211 643,814 +0.02(+0.40%)
Jul 31, 2015 4.812 5.252 4.812 5.190 761,635 +0.00(+0.00%)
Jul 30, 2015 5.163 5.245 5.115 5.190 959,427 -0.03(-0.66%)
Jul 29, 2015 5.101 5.238 5.101 5.225 665,086 +0.12(+2.29%)
Jul 28, 2015 4.957 5.149 4.874 5.108 713,938 +0.16(+3.19%)
Jul 27, 2015 5.018 5.128 4.908 4.950 476,917 -0.21(-4.13%)
Jul 24, 2015 5.225 5.293 5.122 5.163 393,941 -0.06(-1.18%)
Jul 23, 2015 5.431 5.472 5.204 5.225 466,248 -0.20(-3.68%)
Jul 22, 2015 5.534 5.575 5.417 5.424 388,832 -0.11(-1.99%)
Jul 21, 2015 5.465 5.644 5.465 5.534 360,293 +0.08(+1.51%)
Jul 20, 2015 5.644 5.658 5.438 5.452 641,569 -0.12(-2.22%)
Jul 17, 2015 5.328 5.685 5.328 5.575 1,613,543 +0.32(+6.01%)
Jul 16, 2015 5.183 5.335 5.183 5.259 606,478 +0.09(+1.73%)
Jul 15, 2015 5.259 5.348 5.122 5.170 837,631 -0.06(-1.18%)
Jul 14, 2015 5.204 5.331 5.163 5.232 659,057 +0.00(+0.00%)
Jul 13, 2015 4.998 5.335 4.998 5.232 1,103,932 +0.25(+4.97%)
Jul 10, 2015 4.915 5.005 4.915 4.984 453,659 +0.12(+2.40%)
Jul 09, 2015 4.908 5.053 4.847 4.867 628,585 -0.08(-1.67%)
Jul 08, 2015 4.984 5.053 4.860 4.950 528,645 -0.08(-1.64%)
Jul 07, 2015 5.005 5.053 4.847 5.032 741,352 +0.01(+0.14%)
Jul 06, 2015 4.943 5.032 4.881 5.025 585,424 +0.02(+0.41%)
Jul 02, 2015 4.991 5.005 5.005 5.005 424,168 +0.01(+0.14%)
Jul 01, 2015 4.888 5.005 4.847 4.998 1,142,065 +0.15(+3.12%)
Jun 30, 2015 4.833 4.950 4.798 4.847 680,403 +0.01(+0.28%)
Jun 29, 2015 5.156 5.156 4.785 4.833 1,618,366 -0.31(-6.02%)
Jun 26, 2015 5.170 5.194 5.094 5.142 831,328 -0.01(-0.13%)
Jun 25, 2015 5.266 5.300 5.135 5.149 930,337 -0.09(-1.71%)
Jun 24, 2015 5.328 5.369 5.218 5.238 996,525 -0.09(-1.68%)
Jun 23, 2015 5.115 5.369 5.108 5.328 922,427 +0.22(+4.31%)
Jun 22, 2015 5.293 5.321 5.085 5.108 1,004,268 -0.14(-2.75%)
Jun 19, 2015 5.197 5.314 5.183 5.252 883,550 +0.10(+1.87%)
Jun 18, 2015 5.087 5.390 5.087 5.156 1,416,538 +0.08(+1.49%)
Jun 17, 2015 4.943 5.170 4.936 5.080 1,345,934 +0.15(+3.07%)
Jun 16, 2015 4.860 4.936 4.860 4.929 613,800 +0.04(+0.84%)
Jun 15, 2015 4.826 4.915 4.730 4.888 842,537 +0.03(+0.71%)
Jun 12, 2015 4.702 4.860 4.682 4.853 621,655 +0.12(+2.47%)
Jun 11, 2015 4.668 4.778 4.661 4.737 588,884 +0.05(+1.03%)
Jun 10, 2015 4.675 4.730 4.606 4.688 698,618 +0.03(+0.59%)
Jun 09, 2015 4.723 4.764 4.620 4.661 583,054 -0.05(-1.17%)
Jun 08, 2015 4.867 4.867 4.654 4.716 1,445,817 +0.27(+6.19%)
Jun 05, 2015 4.372 4.544 4.339 4.441 677,002 +0.04(+0.94%)
Jun 04, 2015 4.468 4.517 4.359 4.400 409,303 -0.10(-2.29%)
Jun 03, 2015 4.503 4.606 4.489 4.503 566,436 -0.01(-0.30%)
Jun 02, 2015 4.468 4.565 4.420 4.517 723,830 +0.10(+2.34%)
Jun 01, 2015 4.448 4.462 4.448 4.414 427,181 +0.00(+0.00%)
May 29, 2015 4.468 4.496 4.393 4.414 623,398 -0.05(-1.23%)
May 28, 2015 4.496 4.551 4.414 4.468 520,064 -0.05(-1.07%)
May 27, 2015 4.675 4.675 4.496 4.517 796,768 -0.12(-2.52%)
May 26, 2015 4.709 4.723 4.620 4.633 844,597 -0.10(-2.18%)
May 22, 2015 4.716 4.737 4.737 4.737 588,977 -0.01(-0.29%)
May 21, 2015 4.716 4.771 4.699 4.750 856,857 +0.04(+0.88%)
May 20, 2015 4.730 4.750 4.682 4.709 956,673 -0.02(-0.44%)
May 19, 2015 4.757 4.792 4.695 4.730 1,130,252 -0.05(-1.01%)
May 18, 2015 4.922 4.936 4.750 4.778 1,747,036 -0.19(-3.87%)
May 15, 2015 4.819 5.046 4.778 4.970 1,087,221 +0.16(+3.29%)
May 14, 2015 4.833 4.833 4.764 4.812 814,622 +0.00(+0.00%)
May 13, 2015 4.812 4.853 4.716 4.812 1,053,307 +0.06(+1.30%)
May 12, 2015 4.709 4.764 4.620 4.750 1,481,182 +0.03(+0.73%)
May 11, 2015 4.895 4.895 4.716 4.716 1,091,886 -0.01(-0.29%)
May 08, 2015 4.675 4.812 4.599 4.730 1,279,545 +0.13(+2.84%)
May 07, 2015 4.510 4.620 4.482 4.599 784,338 +0.07(+1.52%)
May 06, 2015 4.441 4.579 4.414 4.530 1,393,014 +0.11(+2.49%)
May 05, 2015 4.310 4.427 4.283 4.420 964,972 +0.12(+2.88%)
May 04, 2015 4.297 4.365 4.242 4.297 409,484 +0.00(+0.00%)
May 01, 2015 4.297 4.338 4.221 4.297 551,228 +0.00(+0.00%)
Apr 30, 2015 4.372 4.414 4.276 4.297 798,014 -0.10(-2.34%)
Apr 29, 2015 4.365 4.462 4.324 4.400 817,302 +0.02(+0.47%)
Apr 28, 2015 4.359 4.407 4.331 4.379 385,688 +0.01(+0.16%)
Apr 27, 2015 4.269 4.414 4.255 4.372 735,349 +0.10(+2.42%)
Apr 24, 2015 4.297 4.345 4.235 4.269 598,569 -0.02(-0.48%)
Apr 23, 2015 4.262 4.345 4.242 4.290 534,285 +0.00(+0.00%)
Apr 22, 2015 4.290 4.365 4.249 4.290 539,018 +0.00(+0.00%)
Apr 21, 2015 4.338 4.365 4.262 4.290 513,489 -0.04(-0.95%)
Apr 20, 2015 4.194 4.386 4.187 4.331 823,623 +0.15(+3.62%)
Apr 17, 2015 4.228 4.228 4.145 4.180 959,857 -0.05(-1.14%)
Apr 16, 2015 4.262 4.331 4.228 4.228 1,333,047 -0.03(-0.81%)
Apr 15, 2015 4.194 4.345 4.180 4.262 3,054,433 +0.09(+2.14%)
Apr 14, 2015 4.207 4.207 4.152 4.173 816,076 -0.02(-0.49%)
Apr 13, 2015 4.283 4.290 4.194 4.194 3,161,328 +0.01(+0.16%)
Apr 10, 2015 4.180 4.207 4.152 4.187 421,870 -0.01(-0.16%)
Apr 09, 2015 4.221 4.221 4.176 4.194 589,661 -0.03(-0.65%)
Apr 08, 2015 4.235 4.269 4.207 4.221 383,943 -0.01(-0.32%)
Apr 07, 2015 4.214 4.269 4.200 4.235 989,178 -0.01(-0.16%)
Apr 06, 2015 4.166 4.249 4.152 4.242 638,061 +0.06(+1.48%)
Apr 02, 2015 4.180 4.180 4.180 4.180 454,570 +0.04(+1.00%)
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.