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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2014 4.538 4.545 4.545 4.545 742,917 +0.01(+0.15%)
Dec 30, 2014 4.525 4.572 4.437 4.538 842,179 -0.01(-0.30%)
Dec 29, 2014 4.640 4.694 4.531 4.552 856,028 -0.09(-1.90%)
Dec 26, 2014 4.728 4.768 4.600 4.640 547,447 -0.07(-1.58%)
Dec 24, 2014 4.782 4.714 4.714 4.714 563,241 -0.09(-1.83%)
Dec 23, 2014 4.701 4.905 4.694 4.802 969,201 +0.10(+2.16%)
Dec 22, 2014 4.660 4.735 4.562 4.701 926,366 +0.03(+0.73%)
Dec 19, 2014 4.348 4.667 4.315 4.667 1,952,373 +0.33(+7.49%)
Dec 18, 2014 4.403 4.443 4.274 4.342 1,704,517 +0.00(+0.00%)
Dec 17, 2014 4.315 4.362 4.254 4.342 2,460,284 +0.07(+1.58%)
Dec 16, 2014 4.335 4.454 4.267 4.274 1,273,181 -0.08(-1.87%)
Dec 15, 2014 4.525 4.558 4.254 4.355 1,266,559 -0.13(-2.87%)
Dec 12, 2014 4.437 4.653 4.437 4.484 1,156,468 +0.03(+0.61%)
Dec 11, 2014 4.531 4.572 4.437 4.457 767,006 -0.08(-1.79%)
Dec 10, 2014 4.470 4.596 4.430 4.538 951,943 +0.03(+0.75%)
Dec 09, 2014 4.396 4.552 4.369 4.504 2,180,862 +0.07(+1.68%)
Dec 08, 2014 4.762 4.762 4.335 4.430 2,673,700 -0.35(-7.23%)
Dec 05, 2014 4.735 4.863 4.735 4.775 954,305 -0.01(-0.14%)
Dec 04, 2014 4.741 4.809 4.707 4.782 1,428,569 +0.03(+0.57%)
Dec 03, 2014 4.674 4.829 4.640 4.755 1,772,310 +0.07(+1.59%)
Dec 02, 2014 4.741 4.904 4.680 4.680 2,822,065 -0.03(-0.72%)
Dec 01, 2014 5.060 5.073 4.714 4.714 3,024,109 -0.35(-6.95%)
Nov 28, 2014 5.202 5.209 5.066 5.066 658,593 -0.15(-2.86%)
Nov 26, 2014 5.256 5.215 5.215 5.215 1,143,904 -0.03(-0.65%)
Nov 25, 2014 5.703 5.845 5.188 5.249 2,418,532 -0.09(-1.65%)
Nov 24, 2014 5.270 5.375 5.229 5.337 1,142,903 +0.06(+1.16%)
Nov 21, 2014 5.405 5.486 5.249 5.276 628,508 -0.03(-0.64%)
Nov 20, 2014 5.215 5.334 5.215 5.310 484,926 +0.08(+1.55%)
Nov 19, 2014 5.283 5.283 5.168 5.229 674,555 -0.05(-1.03%)
Nov 18, 2014 5.297 5.371 5.270 5.283 635,981 -0.01(-0.26%)
Nov 17, 2014 5.378 5.412 5.256 5.297 858,589 -0.09(-1.64%)
Nov 14, 2014 5.310 5.432 5.283 5.385 838,308 +0.09(+1.66%)
Nov 13, 2014 5.466 5.500 5.263 5.297 1,058,425 -0.18(-3.22%)
Nov 12, 2014 5.364 5.500 5.337 5.473 649,651 +0.07(+1.38%)
Nov 11, 2014 5.405 5.493 5.324 5.398 647,120 -0.06(-1.12%)
Nov 10, 2014 5.513 5.642 5.446 5.459 371,529 -0.02(-0.37%)
Nov 07, 2014 5.473 5.588 5.439 5.480 945,756 +0.00(+0.00%)
Nov 06, 2014 5.419 5.561 5.412 5.480 634,410 +0.05(+0.87%)
Nov 05, 2014 5.486 5.568 5.432 5.432 710,601 -0.07(-1.23%)
Nov 04, 2014 5.690 5.771 5.493 5.500 682,157 -0.26(-4.58%)
Nov 03, 2014 5.717 5.839 5.676 5.764 597,170 +0.04(+0.71%)
Oct 31, 2014 5.771 5.866 5.640 5.723 636,127 +0.01(+0.12%)
Oct 30, 2014 5.825 5.872 5.690 5.717 553,295 -0.14(-2.31%)
Oct 29, 2014 5.832 5.839 5.730 5.852 934,793 +0.02(+0.35%)
Oct 28, 2014 5.554 5.832 5.493 5.832 1,035,989 +0.33(+5.90%)
Oct 27, 2014 5.622 5.866 5.866 5.507 2,105,774 -0.36(-6.12%)
Oct 24, 2014 5.960 5.974 5.730 5.866 1,166,075 -0.08(-1.37%)
Oct 23, 2014 5.947 6.069 5.866 5.947 840,464 +0.09(+1.62%)
Oct 22, 2014 6.164 6.218 5.845 5.852 963,497 -0.26(-4.32%)
Oct 21, 2014 5.960 6.143 5.960 6.116 943,089 +0.31(+5.37%)
Oct 20, 2014 5.615 5.913 5.615 5.805 1,459,941 +0.19(+3.38%)
Oct 17, 2014 5.791 5.872 5.588 5.615 621,501 -0.12(-2.01%)
Oct 16, 2014 5.446 5.805 5.446 5.730 1,137,545 +0.14(+2.55%)
Oct 15, 2014 5.432 5.598 5.243 5.588 1,332,695 +0.07(+1.23%)
Oct 14, 2014 5.473 5.554 5.385 5.520 1,505,691 +0.07(+1.37%)
Oct 13, 2014 5.500 5.581 5.419 5.446 1,452,340 -0.07(-1.23%)
Oct 10, 2014 5.574 5.683 5.425 5.513 1,130,395 -0.11(-1.93%)
Oct 09, 2014 5.825 5.825 5.588 5.622 1,380,022 -0.22(-3.82%)
Oct 08, 2014 5.832 5.872 5.662 5.845 1,335,713 +0.01(+0.23%)
Oct 07, 2014 5.927 5.933 5.751 5.832 1,421,850 -0.09(-1.60%)
Oct 06, 2014 5.771 5.957 5.644 5.927 1,617,154 +0.17(+2.94%)
Oct 03, 2014 5.730 5.900 5.703 5.757 1,688,392 -0.10(-1.73%)
Oct 02, 2014 5.900 5.937 5.730 5.859 1,680,638 -0.02(-0.35%)
Oct 01, 2014 6.076 6.089 5.879 5.879 1,301,149 -0.18(-2.91%)
Sep 30, 2014 6.218 6.245 6.049 6.055 971,385 -0.18(-2.93%)
Sep 29, 2014 6.137 6.275 6.130 6.238 766,829 +0.05(+0.77%)
Sep 26, 2014 6.116 6.225 6.076 6.191 860,402 +0.10(+1.67%)
Sep 25, 2014 6.184 6.245 6.042 6.089 1,294,610 -0.12(-1.86%)
Sep 24, 2014 6.631 6.658 6.150 6.204 3,482,448 -0.39(-5.95%)
Sep 23, 2014 6.590 6.827 6.475 6.597 2,155,174 -0.01(-0.10%)
Sep 22, 2014 6.949 6.949 6.577 6.604 1,977,284 -0.34(-4.88%)
Sep 19, 2014 6.909 7.010 6.861 6.943 1,240,626 +0.03(+0.49%)
Sep 18, 2014 7.098 7.098 6.821 6.909 1,129,358 -0.18(-2.58%)
Sep 17, 2014 7.017 7.119 6.990 7.092 997,724 +0.11(+1.55%)
Sep 16, 2014 6.936 7.058 6.868 6.983 1,180,238 +0.19(+2.79%)
Sep 15, 2014 6.827 6.848 6.726 6.794 582,582 -0.05(-0.69%)
Sep 12, 2014 6.990 7.051 6.834 6.841 605,945 -0.19(-2.70%)
Sep 11, 2014 6.963 7.071 6.943 7.031 351,108 +0.03(+0.48%)
Sep 10, 2014 6.922 7.010 6.814 6.997 717,918 +0.07(+0.98%)
Sep 09, 2014 7.058 7.085 6.922 6.929 804,837 -0.16(-2.20%)
Sep 08, 2014 7.010 7.139 6.956 7.085 795,060 +0.07(+1.06%)
Sep 05, 2014 6.997 7.037 6.943 7.010 714,507 -0.01(-0.19%)
Sep 04, 2014 7.098 7.205 7.004 7.024 929,463 -0.05(-0.67%)
Sep 03, 2014 7.220 7.288 7.071 7.071 639,592 -0.12(-1.60%)
Sep 02, 2014 7.220 7.265 7.139 7.186 914,045 -0.02(-0.28%)
Aug 29, 2014 7.173 7.207 7.207 7.207 449,264 +0.03(+0.38%)
Aug 28, 2014 7.159 7.200 7.098 7.180 368,910 +0.00(+0.00%)
Aug 27, 2014 7.308 7.329 7.180 7.180 429,985 -0.10(-1.40%)
Aug 26, 2014 7.227 7.281 7.193 7.281 824,668 +0.05(+0.75%)
Aug 25, 2014 7.396 7.420 7.220 7.227 807,968 -0.14(-1.93%)
Aug 22, 2014 7.444 7.444 7.322 7.369 660,709 -0.10(-1.36%)
Aug 21, 2014 7.437 7.478 7.315 7.471 659,168 +0.07(+0.91%)
Aug 20, 2014 7.349 7.430 7.247 7.403 777,324 +0.03(+0.37%)
Aug 19, 2014 7.444 7.444 7.349 7.376 980,139 -0.01(-0.09%)
Aug 18, 2014 7.275 7.437 7.275 7.383 1,013,406 +0.14(+1.96%)
Aug 15, 2014 7.234 7.410 7.159 7.241 1,533,941 +0.11(+1.52%)
Aug 14, 2014 6.902 7.166 6.861 7.132 1,364,455 +0.28(+4.15%)
Aug 13, 2014 6.834 6.929 6.800 6.848 930,024 +0.03(+0.40%)
Aug 12, 2014 6.658 6.868 6.638 6.821 1,765,334 +0.14(+2.13%)
Aug 11, 2014 6.557 6.787 6.557 6.678 1,726,653 +0.14(+2.18%)
Aug 08, 2014 6.401 6.536 6.387 6.536 508,092 +0.14(+2.22%)
Aug 07, 2014 6.414 6.442 6.394 6.394 797,151 +0.00(+0.00%)
Aug 06, 2014 6.387 6.435 6.333 6.394 772,774 +0.00(+0.00%)
Aug 05, 2014 6.401 6.441 6.333 6.394 1,052,118 -0.03(-0.42%)
Aug 04, 2014 6.516 6.577 6.380 6.421 1,259,223 -0.09(-1.46%)
Aug 01, 2014 6.604 6.699 6.475 6.516 1,454,846 -0.09(-1.33%)
Jul 31, 2014 6.557 6.706 6.502 6.604 1,582,423 -0.01(-0.20%)
Jul 30, 2014 6.563 6.624 6.347 6.618 2,828,514 +0.39(+6.20%)
Jul 29, 2014 6.496 6.496 5.981 6.231 4,203,073 -0.33(-5.06%)
Jul 28, 2014 6.739 6.767 6.557 6.563 1,428,951 -0.20(-2.91%)
Jul 25, 2014 6.773 6.794 6.665 6.760 596,520 -0.05(-0.70%)
Jul 24, 2014 6.800 6.855 6.767 6.807 374,038 +0.03(+0.50%)
Jul 23, 2014 6.739 6.807 6.651 6.773 1,099,658 -0.01(-0.10%)
Jul 22, 2014 6.916 6.929 6.773 6.780 941,045 -0.09(-1.38%)
Jul 21, 2014 6.943 6.943 6.814 6.875 1,019,607 -0.09(-1.26%)
Jul 18, 2014 6.875 6.976 6.800 6.963 491,397 +0.12(+1.78%)
Jul 17, 2014 6.834 6.956 6.821 6.841 1,269,488 -0.01(-0.10%)
Jul 16, 2014 6.861 6.868 6.699 6.848 1,423,486 +0.01(+0.20%)
Jul 15, 2014 6.855 6.897 6.793 6.834 595,590 -0.03(-0.49%)
Jul 14, 2014 6.956 6.956 6.827 6.868 820,820 +0.00(+0.00%)
Jul 11, 2014 6.929 6.929 6.712 6.868 951,089 -0.04(-0.59%)
Jul 10, 2014 6.970 6.983 6.895 6.909 863,286 -0.14(-1.92%)
Jul 09, 2014 7.098 7.150 7.037 7.044 358,885 -0.05(-0.67%)
Jul 08, 2014 7.268 7.268 6.930 7.092 979,855 -0.18(-2.42%)
Jul 07, 2014 7.505 7.505 7.261 7.268 927,790 -0.27(-3.59%)
Jul 03, 2014 7.539 7.539 7.539 7.539 371,163 +0.03(+0.36%)
Jul 02, 2014 7.532 7.664 7.498 7.512 533,687 +0.00(+0.00%)
Jul 01, 2014 7.396 7.518 7.396 7.512 875,466 +0.14(+1.84%)
Jun 30, 2014 7.356 7.403 7.295 7.376 696,212 +0.02(+0.28%)
Jun 27, 2014 7.451 7.478 7.335 7.356 648,384 -0.09(-1.27%)
Jun 26, 2014 7.444 7.478 7.383 7.451 267,767 +0.01(+0.09%)
Jun 25, 2014 7.478 7.545 7.437 7.444 726,368 -0.05(-0.72%)
Jun 24, 2014 7.627 7.647 7.484 7.498 652,787 -0.09(-1.25%)
Jun 23, 2014 7.708 7.762 7.552 7.593 963,356 -0.18(-2.27%)
Jun 20, 2014 7.932 7.959 7.725 7.769 605,581 -0.16(-2.05%)
Jun 19, 2014 8.060 8.081 7.904 7.932 751,752 -0.14(-1.76%)
Jun 18, 2014 8.263 8.263 7.979 8.074 813,425 -0.18(-2.21%)
Jun 17, 2014 8.053 8.257 7.965 8.257 1,163,101 +0.18(+2.18%)
Jun 16, 2014 7.762 8.081 7.735 8.081 1,459,907 +0.33(+4.28%)
Jun 13, 2014 7.715 7.857 7.674 7.749 1,204,614 +0.05(+0.70%)
Jun 12, 2014 8.013 8.067 7.661 7.694 1,053,542 -0.33(-4.14%)
Jun 11, 2014 8.087 8.101 7.945 8.026 808,120 +0.03(+0.42%)
Jun 10, 2014 7.796 8.040 7.742 7.992 734,240 +0.23(+2.97%)
Jun 06, 2014 7.850 7.850 7.701 7.762 630,415 -0.06(-0.78%)
Jun 05, 2014 7.661 7.830 7.586 7.823 541,197 +0.16(+2.03%)
Jun 04, 2014 7.322 7.667 7.302 7.667 673,099 +0.30(+4.14%)
Jun 03, 2014 7.335 7.396 7.241 7.363 319,326 +0.00(+0.00%)
Jun 02, 2014 7.383 7.390 7.207 7.363 464,035 -0.02(-0.28%)
May 30, 2014 7.484 7.484 7.298 7.383 410,143 -0.11(-1.45%)
May 29, 2014 7.552 7.552 7.451 7.491 298,113 -0.03(-0.45%)
May 28, 2014 7.525 7.593 7.484 7.525 281,554 -0.04(-0.54%)
May 27, 2014 7.674 7.749 7.545 7.566 359,105 -0.10(-1.33%)
May 23, 2014 7.484 7.667 7.667 7.667 831,205 +0.18(+2.44%)
May 22, 2014 7.424 7.552 7.407 7.484 328,902 +0.05(+0.73%)
May 21, 2014 7.335 7.457 7.335 7.430 513,686 +0.09(+1.29%)
May 20, 2014 7.417 7.484 7.295 7.335 566,558 -0.08(-1.10%)
May 19, 2014 7.349 7.532 7.349 7.417 586,504 +0.02(+0.27%)
May 16, 2014 7.275 7.403 7.254 7.396 435,870 +0.07(+0.92%)
May 15, 2014 7.586 7.586 7.085 7.329 1,240,581 -0.17(-2.26%)
May 14, 2014 7.518 7.667 7.451 7.498 777,536 -0.01(-0.09%)
May 13, 2014 7.417 7.512 7.359 7.505 803,321 +0.10(+1.37%)
May 12, 2014 7.349 7.471 7.308 7.403 1,117,726 +0.13(+1.77%)
May 09, 2014 7.200 7.315 7.153 7.275 574,969 +0.04(+0.56%)
May 08, 2014 7.484 7.498 7.220 7.234 878,609 -0.22(-2.91%)
May 07, 2014 7.586 7.640 7.437 7.451 917,459 -0.14(-1.79%)
May 06, 2014 7.579 7.701 7.525 7.586 475,865 -0.01(-0.18%)
May 05, 2014 7.681 7.708 7.545 7.600 622,615 -0.14(-1.75%)
May 02, 2014 7.776 7.979 7.725 7.735 724,924 -0.03(-0.35%)
May 01, 2014 7.647 7.904 7.620 7.762 740,726 +0.14(+1.78%)
Apr 30, 2014 7.620 7.667 7.424 7.627 880,835 -0.01(-0.09%)
Apr 29, 2014 7.694 7.769 7.560 7.633 618,728 -0.01(-0.09%)
Apr 28, 2014 7.843 7.898 7.593 7.640 983,610 -0.22(-2.76%)
Apr 25, 2014 7.992 8.047 7.830 7.857 530,982 -0.17(-2.11%)
Apr 24, 2014 8.074 8.101 7.979 8.026 730,431 -0.01(-0.08%)
Apr 23, 2014 8.108 8.230 8.026 8.033 582,534 -0.04(-0.50%)
Apr 22, 2014 7.965 8.148 7.938 8.074 758,354 +0.14(+1.71%)
Apr 21, 2014 8.006 8.040 7.891 7.938 294,753 -0.05(-0.59%)
Apr 17, 2014 7.864 7.986 7.986 7.986 543,162 +0.09(+1.20%)
Apr 16, 2014 7.864 7.945 7.783 7.891 836,086 +0.07(+0.95%)
Apr 15, 2014 8.020 8.020 7.728 7.816 1,097,435 -0.10(-1.28%)
Apr 14, 2014 7.810 7.932 7.749 7.918 757,305 +0.16(+2.10%)
Apr 11, 2014 7.904 7.911 7.627 7.755 775,024 -0.21(-2.64%)
Apr 10, 2014 8.108 8.189 7.925 7.965 680,386 -0.18(-2.16%)
Apr 09, 2014 7.965 8.169 7.965 8.142 815,089 +0.18(+2.30%)
Apr 08, 2014 7.904 8.033 7.871 7.959 560,039 +0.01(+0.17%)
Apr 07, 2014 8.101 8.209 7.877 7.945 1,216,868 -0.27(-3.30%)
Apr 04, 2014 8.060 8.284 8.033 8.216 994,795 +0.19(+2.36%)
Apr 03, 2014 8.223 8.345 8.026 8.026 1,734,008 -0.17(-2.07%)
Apr 02, 2014 8.297 8.338 8.186 8.196 681,839 -0.11(-1.31%)
Apr 01, 2014 8.114 8.345 8.114 8.304 944,732 +0.18(+2.25%)
Mar 31, 2014 8.175 8.304 7.996 8.121 1,645,723 -0.02(-0.25%)
Mar 28, 2014 8.020 8.162 7.992 8.142 827,452 +0.16(+2.04%)
Mar 27, 2014 7.932 8.067 7.830 7.979 883,943 +0.02(+0.26%)
Mar 26, 2014 8.202 8.250 7.891 7.959 990,848 -0.17(-2.08%)
Mar 25, 2014 8.230 8.385 8.094 8.128 1,020,118 -0.07(-0.83%)
Mar 24, 2014 8.453 8.473 8.060 8.196 1,136,777 -0.22(-2.65%)
Mar 21, 2014 8.318 8.440 8.270 8.419 1,074,072 +0.18(+2.14%)
Mar 20, 2014 8.440 8.460 8.186 8.243 823,199 -0.22(-2.64%)
Mar 19, 2014 8.480 8.649 8.365 8.467 609,199 +0.01(+0.08%)
Mar 18, 2014 8.345 8.595 8.338 8.460 1,090,618 +0.11(+1.30%)
Mar 17, 2014 8.399 8.487 8.324 8.351 395,234 -0.01(-0.08%)
Mar 14, 2014 8.392 8.541 8.331 8.358 528,259 -0.08(-0.96%)
Mar 13, 2014 8.616 8.724 8.304 8.440 936,815 -0.16(-1.81%)
Mar 12, 2014 8.616 8.649 8.467 8.595 731,161 -0.09(-1.01%)
Mar 11, 2014 9.036 9.076 8.649 8.683 916,644 -0.36(-3.97%)
Mar 10, 2014 9.097 9.130 8.988 9.042 1,428,274 -0.13(-1.40%)
Mar 07, 2014 9.185 9.307 9.083 9.171 1,312,101 +0.06(+0.67%)
Mar 06, 2014 9.327 9.435 9.029 9.110 1,610,454 -0.07(-0.74%)
Mar 05, 2014 9.076 9.307 9.049 9.178 1,489,759 +0.14(+1.50%)
Mar 04, 2014 8.880 9.171 8.873 9.042 2,509,584 +0.24(+2.77%)
Mar 03, 2014 8.704 8.839 8.656 8.799 772,272 -0.02(-0.23%)
Feb 28, 2014 8.568 8.853 8.541 8.819 1,980,181 +0.22(+2.60%)
Feb 27, 2014 8.446 8.643 8.365 8.595 752,458 +0.20(+2.42%)
Feb 26, 2014 8.406 8.521 8.372 8.392 976,951 -0.09(-1.04%)
Feb 25, 2014 8.507 8.534 8.440 8.480 712,408 -0.01(-0.16%)
Feb 24, 2014 8.223 8.636 8.223 8.494 1,898,441 +0.27(+3.29%)
Feb 21, 2014 8.277 8.351 8.202 8.223 641,237 +0.00(+0.00%)
Feb 20, 2014 8.047 8.270 8.033 8.223 1,086,670 +0.16(+2.02%)
Feb 19, 2014 8.351 8.406 8.053 8.060 1,726,263 -0.39(-4.57%)
Feb 18, 2014 8.257 8.751 8.209 8.446 2,526,380 -0.15(-1.73%)
Feb 14, 2014 8.602 8.595 8.595 8.595 1,876,192 -0.01(-0.08%)
Feb 13, 2014 8.629 8.677 8.514 8.602 1,251,438 -0.13(-1.47%)
Feb 12, 2014 8.873 8.887 8.690 8.731 1,797,819 -0.12(-1.38%)
Feb 11, 2014 8.555 8.914 8.548 8.853 2,359,803 +0.28(+3.32%)
Feb 10, 2014 8.548 8.582 8.392 8.568 767,111 +0.01(+0.16%)
Feb 07, 2014 8.528 8.622 8.436 8.555 1,196,538 +0.10(+1.20%)
Feb 06, 2014 8.419 8.516 8.372 8.453 808,616 +0.05(+0.65%)
Feb 05, 2014 8.358 8.467 8.142 8.399 1,859,166 +0.04(+0.49%)
Feb 04, 2014 8.040 8.372 7.979 8.358 1,540,322 +0.27(+3.35%)
Feb 03, 2014 8.392 8.622 8.053 8.087 2,702,401 -0.18(-2.21%)
Jan 31, 2014 8.135 8.379 8.128 8.270 1,328,096 +0.13(+1.58%)
Jan 30, 2014 8.209 8.243 8.142 8.142 667,850 +0.02(+0.25%)
Jan 29, 2014 7.999 8.236 7.884 8.121 1,051,656 -0.01(-0.08%)
Jan 28, 2014 8.006 8.216 7.999 8.128 1,539,568 +0.26(+3.36%)
Jan 27, 2014 8.067 8.067 7.820 7.864 2,063,000 -0.01(-0.09%)
Jan 24, 2014 8.392 8.392 7.857 7.871 4,549,293 -0.63(-7.41%)
Jan 23, 2014 8.636 8.697 8.386 8.500 2,354,807 -0.20(-2.26%)
Jan 22, 2014 8.887 8.914 8.629 8.697 1,109,271 -0.18(-1.98%)
Jan 21, 2014 8.907 8.981 8.771 8.873 1,407,135 -0.01(-0.15%)
Jan 17, 2014 9.008 8.887 8.887 8.887 2,622,505 -0.11(-1.20%)
Jan 16, 2014 8.812 9.063 8.751 8.995 3,825,912 +0.39(+4.57%)
Jan 15, 2014 8.324 8.663 8.311 8.602 1,939,579 +0.27(+3.25%)
Jan 14, 2014 8.263 8.426 8.155 8.331 1,534,383 +0.10(+1.23%)
Jan 13, 2014 8.467 8.534 8.175 8.230 2,183,302 -0.02(-0.25%)
Jan 10, 2014 8.263 8.275 8.060 8.250 1,876,683 -0.14(-1.62%)
Jan 09, 2014 8.589 8.609 8.284 8.385 1,683,889 -0.27(-3.13%)
Jan 08, 2014 8.589 8.721 8.501 8.656 1,024,764 +0.02(+0.24%)
Jan 07, 2014 8.832 8.948 8.602 8.636 1,515,543 -0.20(-2.22%)
Jan 06, 2014 9.022 9.083 8.805 8.832 1,140,997 -0.18(-2.03%)
Jan 03, 2014 9.042 9.042 8.880 9.015 869,754 +0.01(+0.08%)
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.