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 (%)
Jun 30, 2022 3.551 3.672 3.516 3.619 1,171,348 +0.02(+0.63%)
Jun 29, 2022 3.709 3.717 3.551 3.596 1,115,585 -0.09(-2.46%)
Jun 28, 2022 3.709 3.740 3.585 3.687 882,765 +0.02(+0.62%)
Jun 27, 2022 3.460 3.713 3.460 3.664 1,455,466 +0.21(+6.13%)
Jun 24, 2022 3.453 3.536 3.371 3.453 1,577,909 +0.04(+1.11%)
Jun 23, 2022 3.536 3.566 3.339 3.415 2,140,721 -0.13(-3.62%)
Jun 22, 2022 3.740 3.805 3.536 3.543 2,645,415 -0.36(-9.28%)
Jun 21, 2022 3.861 4.027 3.799 3.906 2,185,721 +0.11(+2.99%)
Jun 17, 2022 3.815 3.936 3.732 3.793 1,516,976 -0.09(-2.33%)
Jun 16, 2022 4.019 4.095 3.830 3.883 1,377,118 -0.26(-6.38%)
Jun 15, 2022 4.019 4.178 3.989 4.148 2,006,900 +0.18(+4.57%)
Jun 14, 2022 3.966 4.155 3.929 3.966 1,744,378 +0.11(+2.74%)
Jun 13, 2022 3.981 4.074 3.854 3.861 2,172,392 -0.25(-6.07%)
Jun 10, 2022 4.019 4.210 4.012 4.110 1,971,147 +0.00(+0.00%)
Jun 09, 2022 4.261 4.291 4.087 4.110 1,616,749 -0.21(-4.89%)
Jun 08, 2022 4.631 4.646 4.224 4.321 3,654,230 -0.37(-7.89%)
Jun 07, 2022 4.593 4.797 4.548 4.692 1,708,089 +0.06(+1.31%)
Jun 06, 2022 4.797 4.835 4.597 4.631 2,187,551 -0.17(-3.46%)
Jun 03, 2022 4.646 4.797 4.541 4.797 3,441,914 +0.05(+0.95%)
Jun 02, 2022 4.796 4.825 4.647 4.752 3,586,367 +0.00(+0.00%)
Jun 01, 2022 4.730 4.832 4.570 4.752 2,793,177 +0.15(+3.15%)
May 31, 2022 4.767 5.006 4.520 4.607 4,497,817 -0.06(-1.25%)
May 27, 2022 4.527 4.694 4.418 4.665 2,024,297 +0.12(+2.72%)
May 26, 2022 4.440 4.570 4.251 4.541 2,007,425 +0.12(+2.63%)
May 25, 2022 4.607 4.607 4.156 4.425 3,682,777 -0.20(-4.25%)
May 24, 2022 4.396 4.716 4.105 4.621 4,340,514 +0.25(+5.82%)
May 23, 2022 4.127 4.443 3.982 4.367 2,249,946 +0.27(+6.56%)
May 20, 2022 4.120 4.302 4.000 4.098 1,924,067 +0.01(+0.36%)
May 19, 2022 3.887 4.214 3.886 4.084 1,692,908 +0.15(+3.69%)
May 18, 2022 4.011 4.105 3.874 3.938 1,335,486 -0.12(-3.04%)
May 17, 2022 3.982 4.097 3.855 4.062 1,950,930 +0.17(+4.29%)
May 16, 2022 3.807 3.989 3.778 3.895 1,248,679 +0.14(+3.68%)
May 13, 2022 3.626 3.786 3.610 3.757 1,044,348 +0.21(+5.94%)
May 12, 2022 3.720 3.730 3.470 3.546 1,137,591 -0.20(-5.24%)
May 11, 2022 3.677 3.887 3.662 3.742 1,240,697 +0.11(+3.00%)
May 10, 2022 3.510 3.646 3.510 3.633 863,486 +0.20(+5.93%)
May 09, 2022 3.633 3.659 3.393 3.430 1,477,775 -0.33(-8.70%)
May 06, 2022 3.662 3.866 3.619 3.757 1,018,278 +0.00(+0.00%)
May 05, 2022 3.902 3.909 3.648 3.757 744,239 -0.14(-3.54%)
May 04, 2022 3.793 3.909 3.735 3.895 1,443,426 +0.17(+4.48%)
May 03, 2022 3.510 3.757 3.473 3.728 920,423 +0.26(+7.55%)
May 02, 2022 3.415 3.481 3.364 3.466 981,158 +0.08(+2.36%)
Apr 29, 2022 3.502 3.597 3.386 3.386 771,829 -0.16(-4.51%)
Apr 28, 2022 3.633 3.633 3.445 3.546 699,951 -0.09(-2.40%)
Apr 27, 2022 3.633 3.720 3.575 3.633 1,653,825 +0.13(+3.73%)
Apr 26, 2022 3.422 3.611 3.386 3.502 1,364,901 +0.12(+3.43%)
Apr 25, 2022 3.633 3.633 3.233 3.386 1,759,004 -0.30(-8.09%)
Apr 22, 2022 3.706 3.960 3.651 3.684 1,541,152 -0.04(-0.98%)
Apr 21, 2022 3.916 4.011 3.677 3.720 1,374,912 -0.15(-3.76%)
Apr 20, 2022 3.924 4.004 3.757 3.866 1,075,471 -0.03(-0.75%)
Apr 19, 2022 3.851 3.931 3.771 3.895 906,649 +0.04(+1.13%)
Apr 18, 2022 3.837 3.909 3.677 3.851 1,577,813 +0.03(+0.76%)
Apr 14, 2022 3.524 3.829 3.524 3.822 1,798,577 +0.29(+8.23%)
Apr 13, 2022 3.408 3.531 3.408 3.531 836,590 +0.17(+5.19%)
Apr 12, 2022 3.306 3.430 3.288 3.357 1,000,966 +0.04(+1.32%)
Apr 11, 2022 3.626 3.691 3.277 3.313 1,854,370 -0.36(-9.88%)
Apr 08, 2022 3.546 3.695 3.495 3.677 1,293,112 +0.19(+5.42%)
Apr 07, 2022 3.488 3.531 3.415 3.488 1,648,454 +0.02(+0.63%)
Apr 06, 2022 3.495 3.575 3.415 3.466 1,271,377 -0.07(-2.05%)
Apr 05, 2022 3.648 3.702 3.517 3.539 1,210,101 -0.15(-3.94%)
Apr 04, 2022 3.807 3.815 3.579 3.684 1,701,903 -0.12(-3.24%)
Apr 01, 2022 3.924 3.986 3.742 3.807 1,262,273 -0.12(-2.96%)
Mar 31, 2022 3.946 4.091 3.895 3.924 886,068 -0.01(-0.18%)
Mar 30, 2022 3.909 4.127 3.887 3.931 2,034,374 +0.04(+1.12%)
Mar 29, 2022 3.815 3.916 3.698 3.887 1,606,741 +0.03(+0.75%)
Mar 28, 2022 3.800 3.956 3.761 3.858 1,415,004 +0.06(+1.53%)
Mar 25, 2022 3.648 3.807 3.644 3.800 1,254,965 +0.18(+5.02%)
Mar 24, 2022 3.778 3.815 3.597 3.619 1,045,502 -0.11(-2.92%)
Mar 23, 2022 3.568 3.877 3.568 3.728 2,356,570 +0.18(+5.12%)
Mar 22, 2022 3.495 3.640 3.495 3.546 1,100,773 +0.07(+2.09%)
Mar 21, 2022 3.422 3.552 3.321 3.473 875,569 +0.09(+2.57%)
Mar 18, 2022 3.306 3.470 3.304 3.386 1,122,427 -0.04(-1.06%)
Mar 17, 2022 3.241 3.459 3.241 3.422 1,101,594 +0.23(+7.05%)
Mar 16, 2022 3.263 3.335 3.117 3.197 1,185,469 -0.01(-0.23%)
Mar 15, 2022 3.204 3.263 3.074 3.204 1,099,911 -0.15(-4.34%)
Mar 14, 2022 3.575 3.589 3.219 3.350 2,025,652 -0.23(-6.49%)
Mar 11, 2022 3.655 3.738 3.568 3.582 1,054,169 -0.07(-1.79%)
Mar 10, 2022 3.604 3.648 1,092,129 +0.01(+0.20%)
Mar 09, 2022 3.975 3.996 3.524 3.640 2,545,305 -0.28(-7.05%)
Mar 08, 2022 3.749 4.033 3.749 3.916 2,658,927 +0.25(+6.94%)
Mar 07, 2022 3.564 3.837 3.501 3.662 2,903,837 +0.17(+4.80%)
Mar 04, 2022 3.494 3.515 3.344 3.494 1,491,120 -0.01(-0.40%)
Mar 03, 2022 3.578 3.610 3.399 3.508 1,502,966 -0.04(-1.18%)
Mar 02, 2022 3.418 3.557 3.421 3.550 1,676,498 +0.15(+4.53%)
Mar 01, 2022 3.592 3.627 3.334 3.397 1,682,645 -0.08(-2.41%)
Feb 28, 2022 3.320 3.585 3.299 3.480 2,157,627 +0.16(+4.84%)
Feb 25, 2022 2.935 3.341 3.061 3.320 2,204,795 +0.45(+15.57%)
Feb 24, 2022 2.775 2.914 2.698 2.872 1,277,469 -0.03(-0.96%)
Feb 23, 2022 3.068 3.089 2.900 2.900 792,310 -0.14(-4.60%)
Feb 22, 2022 2.956 3.124 2.956 3.040 1,055,459 +0.08(+2.84%)
Feb 18, 2022 2.956 0 -0.13(-4.30%)
Feb 17, 2022 3.012 3.152 2.991 3.089 1,003,557 +0.07(+2.31%)
Feb 16, 2022 3.012 3.075 2.963 3.019 503,043 +0.02(+0.70%)
Feb 15, 2022 2.879 3.124 2.803 2.998 1,412,300 +0.11(+3.87%)
Feb 14, 2022 2.928 2.956 2.865 2.886 661,700 -0.02(-0.72%)
Feb 11, 2022 3.033 3.082 2.900 2.907 1,024,925 -0.08(-2.80%)
Feb 10, 2022 2.900 3.100 2.900 2.991 1,366,196 +0.10(+3.38%)
Feb 09, 2022 2.775 2.893 2.754 2.893 590,082 +0.13(+4.81%)
Feb 08, 2022 2.775 2.823 2.697 2.761 581,538 +0.00(+0.00%)
Feb 07, 2022 2.628 2.796 2.628 2.761 550,680 +0.14(+5.33%)
Feb 04, 2022 2.635 2.663 2.593 2.621 401,973 -0.01(-0.27%)
Feb 03, 2022 2.684 2.607 2.628 537,245 -0.07(-2.59%)
Feb 02, 2022 2.691 2.771 2.663 2.698 596,254 +0.01(+0.52%)
Feb 01, 2022 2.488 2.701 2.488 2.684 812,473 +0.20(+8.17%)
Jan 31, 2022 2.516 2.481 579,342 -0.05(-1.93%)
Jan 28, 2022 2.530 2.579 2.474 2.530 564,215 +0.00(+0.00%)
Jan 27, 2022 2.425 2.561 2.411 2.530 683,677 +0.14(+5.85%)
Jan 26, 2022 2.565 2.579 2.362 2.390 964,361 -0.12(-4.74%)
Jan 25, 2022 2.446 2.516 2.404 2.509 819,694 +0.02(+0.84%)
Jan 24, 2022 2.446 2.506 2.313 2.488 1,215,453 -0.01(-0.28%)
Jan 21, 2022 2.621 2.635 2.467 2.495 1,123,618 -0.18(-6.79%)
Jan 20, 2022 2.754 2.796 2.670 2.677 641,115 -0.08(-2.79%)
Jan 19, 2022 2.796 2.844 2.747 2.754 460,323 -0.06(-1.99%)
Jan 18, 2022 2.844 2.886 2.789 2.810 552,416 -0.06(-2.19%)
Jan 14, 2022 2.872 0 +0.08(+2.75%)
Jan 13, 2022 2.886 2.914 2.778 2.796 670,261 -0.11(-3.85%)
Jan 12, 2022 2.914 2.963 2.820 2.907 667,949 +0.01(+0.24%)
Jan 11, 2022 2.837 2.900 2.803 2.900 473,171 +0.10(+3.49%)
Jan 10, 2022 2.858 2.858 2.789 2.803 567,567 -0.07(-2.43%)
Jan 07, 2022 2.872 2.928 2.810 2.872 559,316 +0.01(+0.24%)
Jan 06, 2022 2.851 2.928 2.775 2.865 657,963 +0.03(+0.99%)
Jan 05, 2022 3.005 3.016 2.834 2.837 975,063 -0.15(-4.92%)
Jan 04, 2022 2.956 3.033 2.935 2.984 783,178 +0.03(+0.95%)
Jan 03, 2022 2.775 3.012 2.754 2.956 1,541,006 +0.24(+8.74%)
Dec 31, 2021 2.733 2.764 2.652 2.719 1,622,013 -0.02(-0.77%)
Dec 30, 2021 2.719 2.796 2.684 2.740 912,556 +0.04(+1.55%)
Dec 29, 2021 2.712 2.747 2.663 2.698 732,909 +0.01(+0.52%)
Dec 28, 2021 2.719 2.782 2.684 2.684 694,653 -0.06(-2.04%)
Dec 27, 2021 2.740 2.754 2.670 2.740 562,063 -0.01(-0.51%)
Dec 23, 2021 2.712 2.800 2.709 2.754 884,521 +0.07(+2.60%)
Dec 22, 2021 2.708 2.708 2.624 2.684 820,591 -0.02(-0.78%)
Dec 21, 2021 2.670 2.767 2.670 2.705 840,727 +0.06(+2.11%)
Dec 20, 2021 2.621 2.670 2.579 2.649 693,696 -0.01(-0.53%)
Dec 17, 2021 2.544 2.691 2.516 2.663 889,395 +0.08(+2.97%)
Dec 16, 2021 2.677 2.691 2.558 2.586 859,579 -0.07(-2.63%)
Dec 15, 2021 2.523 2.677 2.474 2.656 1,164,349 +0.10(+3.82%)
Dec 14, 2021 2.642 2.656 2.558 2.558 749,444 -0.10(-3.94%)
Dec 13, 2021 2.796 2.796 2.638 2.663 961,261 -0.13(-4.75%)
Dec 10, 2021 2.837 2.897 2.782 2.796 663,899 -0.02(-0.74%)
Dec 09, 2021 2.851 2.872 2.810 2.817 634,733 -0.08(-2.89%)
Dec 08, 2021 2.865 2.935 2.830 2.900 923,897 -0.01(-0.24%)
Dec 07, 2021 2.865 2.942 2.851 2.907 927,370 +0.10(+3.48%)
Dec 06, 2021 2.670 2.830 2.600 2.810 1,269,509 +0.15(+5.51%)
Dec 03, 2021 2.823 2.823 2.635 2.663 1,292,273 -0.08(-3.05%)
Dec 02, 2021 2.782 2.782 2.684 2.747 1,168,291 +0.01(+0.25%)
Dec 01, 2021 2.935 2.956 2.719 2.740 1,781,248 -0.20(-6.67%)
Nov 30, 2021 2.991 3.026 2.837 2.935 1,207,157 -0.17(-5.62%)
Nov 29, 2021 2.949 3.131 2.914 3.110 1,359,054 +0.17(+5.70%)
Nov 26, 2021 2.879 2.970 2.844 2.942 880,851 -0.07(-2.32%)
Nov 24, 2021 2.914 3.040 2.886 3.012 867,859 +0.08(+2.86%)
Nov 23, 2021 2.837 2.953 2.834 2.928 1,230,675 +0.08(+2.95%)
Nov 22, 2021 2.844 2.907 2.804 2.844 1,441,701 +0.07(+2.52%)
Nov 19, 2021 2.796 2.865 2.740 2.775 1,398,774 -0.03(-1.24%)
Nov 18, 2021 2.949 2.817 2.796 2.810 1,568,257 -0.17(-5.63%)
Nov 17, 2021 3.285 3.285 2.935 2.977 1,791,081 -0.20(-6.37%)
Nov 16, 2021 3.264 3.264 3.005 3.180 2,099,526 -0.08(-2.36%)
Nov 15, 2021 3.452 3.459 3.222 3.257 1,065,437 -0.13(-3.92%)
Nov 12, 2021 3.397 3.418 3.320 3.390 866,060 +0.01(+0.41%)
Nov 11, 2021 3.369 3.496 3.355 3.376 824,335 +0.04(+1.26%)
Nov 10, 2021 3.411 3.334 959,300 -0.11(-3.25%)
Nov 09, 2021 3.425 3.463 3.313 3.446 902,145 +0.07(+2.07%)
Nov 08, 2021 3.376 3.466 3.362 3.376 1,294,307 +0.04(+1.26%)
Nov 05, 2021 3.362 3.362 3.222 3.334 1,683,917 +0.03(+0.85%)
Nov 04, 2021 3.355 3.369 3.208 3.306 999,585 +0.01(+0.21%)
Nov 03, 2021 3.292 3.348 3.201 3.299 1,331,040 +0.01(+0.21%)
Nov 02, 2021 3.473 3.473 3.103 3.292 3,112,767 -0.06(-1.67%)
Nov 01, 2021 3.450 3.430 3.307 3.348 2,077,744 -0.08(-2.40%)
Oct 29, 2021 3.402 3.457 3.357 3.430 632,413 +0.01(+0.40%)
Oct 28, 2021 3.320 3.464 3.320 3.416 1,564,451 +0.13(+3.96%)
Oct 27, 2021 3.546 3.560 3.279 3.286 2,400,111 -0.27(-7.69%)
Oct 26, 2021 3.717 3.560 1,695,453 -0.10(-2.80%)
Oct 25, 2021 3.560 3.683 3.560 3.663 1,351,691 +0.07(+1.90%)
Oct 22, 2021 3.567 3.594 3.478 3.594 1,488,741 -0.02(-0.57%)
Oct 21, 2021 3.738 3.758 3.560 3.615 1,201,819 -0.17(-4.52%)
Oct 20, 2021 3.793 3.793 3.641 3.786 947,105 -0.01(-0.18%)
Oct 19, 2021 3.772 3.915 3.755 3.793 1,643,780 +0.07(+1.84%)
Oct 18, 2021 3.642 3.784 3.615 3.724 1,041,576 +0.12(+3.42%)
Oct 15, 2021 3.621 3.661 3.491 3.601 1,302,364 +0.04(+1.15%)
Oct 14, 2021 3.799 3.806 3.491 3.560 2,849,372 -0.23(-5.97%)
Oct 13, 2021 3.731 3.827 3.450 3.786 3,854,832 +0.06(+1.65%)
Oct 12, 2021 3.758 3.806 3.621 3.724 1,790,999 -0.05(-1.27%)
Oct 11, 2021 3.827 3.875 3.734 3.772 1,134,556 -0.06(-1.61%)
Oct 08, 2021 3.834 3.888 3.717 3.834 1,807,452 +0.00(+0.00%)
Oct 07, 2021 3.981 4.038 3.799 3.834 1,639,549 -0.15(-3.78%)
Oct 06, 2021 3.971 4.101 3.943 3.984 1,365,856 -0.12(-3.00%)
Oct 05, 2021 3.806 4.190 3.779 4.108 2,242,877 +0.33(+8.70%)
Oct 04, 2021 4.125 4.162 3.776 3.779 1,980,715 -0.29(-7.23%)
Oct 01, 2021 3.895 4.097 3.895 4.073 2,233,468 +0.16(+4.02%)
Sep 30, 2021 3.806 3.957 3.724 3.916 1,726,510 +0.12(+3.25%)
Sep 29, 2021 3.902 3.902 3.752 3.793 1,435,754 -0.01(-0.18%)
Sep 28, 2021 3.834 3.888 3.676 3.799 1,598,504 +0.07(+1.83%)
Sep 27, 2021 3.526 3.841 3.512 3.731 1,778,542 +0.14(+4.01%)
Sep 24, 2021 3.546 3.642 3.464 3.587 1,312,793 +0.01(+0.19%)
Sep 23, 2021 3.628 3.683 3.491 3.580 1,827,702 +0.00(+0.00%)
Sep 22, 2021 3.553 3.717 3.553 3.580 1,812,113 +0.12(+3.36%)
Sep 21, 2021 3.519 3.519 3.389 3.464 3,930,270 +0.02(+0.60%)
Sep 20, 2021 3.772 3.820 3.402 3.443 3,441,137 -0.56(-14.02%)
Sep 17, 2021 4.183 4.197 3.950 4.005 2,158,553 -0.18(-4.26%)
Sep 16, 2021 4.313 4.354 4.173 4.183 1,729,445 -0.10(-2.24%)
Sep 15, 2021 4.238 4.340 4.128 4.279 2,005,253 +0.09(+2.12%)
Sep 14, 2021 4.108 4.320 4.060 4.190 3,649,789 +0.15(+3.73%)
Sep 13, 2021 3.930 4.073 3.882 4.039 3,333,679 +0.26(+6.88%)
Sep 10, 2021 3.772 3.916 3.772 3.779 2,121,791 +0.03(+0.91%)
Sep 09, 2021 3.628 3.793 3.574 3.745 1,978,922 +0.14(+3.99%)
Sep 08, 2021 3.765 3.803 3.539 3.601 2,582,217 -0.07(-1.87%)
Sep 07, 2021 3.478 3.799 3.478 3.669 8,816,483 +0.21(+5.93%)
Sep 03, 2021 3.450 3.485 3.382 3.464 531,897 +0.01(+0.20%)
Sep 02, 2021 3.423 3.552 3.423 3.457 776,887 +0.05(+1.61%)
Sep 01, 2021 3.389 3.430 3.307 3.402 987,080 +0.00(+0.00%)
Aug 31, 2021 3.498 3.498 3.300 3.402 1,183,272 -0.14(-3.87%)
Aug 30, 2021 3.560 3.567 3.369 3.539 1,127,560 +0.02(+0.58%)
Aug 27, 2021 3.300 3.539 3.300 3.519 1,678,129 +0.23(+6.86%)
Aug 26, 2021 3.265 3.348 3.259 3.293 795,497 +0.03(+1.05%)
Aug 25, 2021 3.245 3.361 3.211 3.259 916,952 +0.00(+0.00%)
Aug 24, 2021 3.197 3.354 3.197 3.259 1,419,493 +0.13(+4.16%)
Aug 23, 2021 2.999 3.149 2.985 3.129 1,549,066 +0.19(+6.53%)
Aug 20, 2021 2.834 2.951 2.827 2.937 660,162 +0.07(+2.39%)
Aug 19, 2021 2.944 2.971 2.807 2.868 891,208 -0.11(-3.68%)
Aug 18, 2021 2.903 3.074 2.903 2.978 983,815 +0.08(+2.59%)
Aug 17, 2021 2.930 3.018 2.869 2.903 779,476 -0.07(-2.30%)
Aug 16, 2021 2.910 2.999 2.882 2.971 492,995 +0.03(+0.93%)
Aug 13, 2021 3.005 3.012 2.923 2.944 856,760 -0.05(-1.83%)
Aug 12, 2021 3.012 3.040 2.937 2.999 519,454 -0.02(-0.68%)
Aug 11, 2021 2.992 3.040 2.951 3.019 804,327 +0.03(+0.92%)
Aug 10, 2021 2.814 3.009 2.807 2.992 923,943 +0.16(+5.56%)
Aug 09, 2021 2.875 2.875 2.807 2.834 786,760 -0.07(-2.36%)
Aug 06, 2021 2.923 2.930 2.817 2.903 802,567 +0.01(+0.47%)
Aug 05, 2021 2.773 2.957 2.738 2.889 1,399,953 +0.15(+5.50%)
Aug 04, 2021 2.800 2.838 2.738 2.738 1,084,237 -0.05(-1.96%)
Aug 03, 2021 3.046 3.043 2.759 2.793 2,212,681 -0.21(-7.06%)
Aug 02, 2021 2.971 3.081 2.937 3.005 1,415,850 +0.03(+1.15%)
Jul 30, 2021 2.978 3.040 2.964 2.971 810,234 -0.03(-1.14%)
Jul 29, 2021 2.951 3.019 2.902 3.005 592,303 +0.08(+2.81%)
Jul 28, 2021 2.821 2.978 2.821 2.923 890,895 +0.10(+3.64%)
Jul 27, 2021 2.951 2.971 2.786 2.821 1,583,229 -0.14(-4.63%)
Jul 26, 2021 2.896 3.012 2.896 2.957 795,932 +0.10(+3.35%)
Jul 23, 2021 2.889 2.889 2.800 2.862 791,841 +0.00(+0.00%)
Jul 22, 2021 2.978 2.978 2.800 2.862 892,530 -0.08(-2.56%)
Jul 21, 2021 2.766 2.978 2.766 2.937 1,019,771 +0.18(+6.45%)
Jul 20, 2021 2.766 2.800 2.728 2.759 1,597,760 +0.02(+0.75%)
Jul 19, 2021 2.547 2.776 2.506 2.738 2,345,796 +0.06(+2.30%)
Jul 16, 2021 2.903 2.964 2.677 2.677 2,609,372 -0.13(-4.63%)
Jul 15, 2021 2.773 2.879 2.745 2.807 927,126 -0.01(-0.49%)
Jul 14, 2021 2.862 2.889 2.779 2.821 1,515,375 +0.00(+0.00%)
Jul 13, 2021 2.896 2.944 2.786 2.821 1,998,750 -0.13(-4.41%)
Jul 12, 2021 3.019 3.036 2.908 2.951 1,582,047 -0.11(-3.58%)
Jul 09, 2021 2.978 3.074 2.875 3.060 1,413,148 +0.12(+4.20%)
Jul 08, 2021 2.868 3.040 2.800 2.937 2,249,032 -0.05(-1.61%)
Jul 07, 2021 3.115 3.149 2.848 2.985 5,337,789 -0.13(-4.18%)
Jul 06, 2021 3.170 3.190 3.046 3.115 2,718,900 -0.06(-1.94%)
Jul 02, 2021 3.423 3.423 3.125 3.177 4,543,482 -0.25(-7.39%)
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.