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

Diana Shipping Inc (NY: DSX )

2.900 +0.030 (+1.05%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 12, 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 (%)
Apr 28, 2006 8.128 8.128 8.060 8.094 156,054 -0.03(-0.42%)
Apr 27, 2006 8.026 8.128 8.013 8.128 135,237 +0.11(+1.35%)
Apr 26, 2006 7.959 8.020 7.884 8.020 101,427 +0.13(+1.63%)
Apr 25, 2006 8.060 8.060 7.857 7.891 222,786 -0.07(-0.94%)
Apr 24, 2006 8.026 8.053 7.803 7.965 169,636 -0.08(-1.01%)
Apr 21, 2006 8.128 8.128 7.891 8.047 249,066 +0.00(+0.00%)
Apr 20, 2006 7.925 8.047 7.891 8.047 218,948 +0.19(+2.41%)
Apr 19, 2006 7.789 7.891 7.776 7.857 135,089 +0.09(+1.13%)
Apr 18, 2006 7.518 7.789 7.485 7.769 191,930 +0.30(+3.99%)
Apr 17, 2006 7.620 7.755 7.457 7.471 284,352 -0.10(-1.34%)
Apr 13, 2006 7.633 7.647 7.525 7.573 230,759 -0.06(-0.80%)
Apr 12, 2006 7.783 7.796 7.627 7.633 292,176 -0.20(-2.51%)
Apr 11, 2006 7.965 7.999 7.789 7.830 112,648 -0.14(-1.78%)
Apr 10, 2006 7.884 8.033 7.789 7.972 137,894 +0.07(+0.94%)
Apr 07, 2006 8.162 8.162 7.749 7.898 271,950 -0.26(-3.24%)
Apr 06, 2006 8.094 8.162 7.992 8.162 122,244 +0.07(+0.84%)
Apr 05, 2006 8.067 8.148 7.959 8.094 171,260 +0.00(+0.00%)
Apr 04, 2006 8.121 8.155 8.060 8.094 116,634 +0.01(+0.08%)
Apr 03, 2006 8.209 8.209 7.965 8.087 344,293 -0.12(-1.40%)
Mar 31, 2006 8.230 8.318 8.202 8.202 80,610 +0.04(+0.50%)
Mar 30, 2006 8.372 8.406 8.128 8.162 144,833 -0.24(-2.90%)
Mar 29, 2006 8.365 8.433 8.318 8.406 164,469 +0.11(+1.31%)
Mar 28, 2006 8.263 8.365 8.162 8.297 216,881 +0.07(+0.91%)
Mar 27, 2006 8.182 8.230 8.135 8.223 175,985 +0.07(+0.91%)
Mar 24, 2006 8.128 8.270 8.128 8.148 213,042 +0.02(+0.25%)
Mar 23, 2006 8.094 8.189 8.067 8.128 315,208 +0.17(+2.13%)
Mar 22, 2006 7.911 7.972 7.796 7.959 106,004 +0.03(+0.43%)
Mar 21, 2006 7.945 7.965 7.871 7.925 84,006 -0.01(-0.16%)
Mar 20, 2006 7.938 7.952 7.789 7.938 334,401 -0.02(-0.26%)
Mar 17, 2006 8.128 8.155 7.932 7.959 293,505 -0.15(-1.84%)
Mar 16, 2006 8.162 8.209 8.081 8.108 237,107 +0.01(+0.17%)
Mar 15, 2006 8.033 8.101 7.992 8.094 302,511 +0.13(+1.62%)
Mar 14, 2006 7.688 7.965 7.688 7.965 367,324 +0.33(+4.35%)
Mar 13, 2006 7.573 7.654 7.566 7.633 451,036 +0.02(+0.27%)
Mar 10, 2006 7.654 7.708 7.579 7.613 183,367 -0.03(-0.43%)
Mar 09, 2006 7.688 7.722 7.552 7.646 263,092 +0.03(+0.34%)
Mar 08, 2006 7.789 7.925 7.573 7.620 293,358 -0.10(-1.32%)
Mar 07, 2006 7.681 7.755 7.654 7.722 174,065 +0.02(+0.26%)
Mar 06, 2006 7.735 7.796 7.694 7.701 124,754 +0.01(+0.09%)
Mar 03, 2006 7.674 7.776 7.652 7.694 253,643 +0.01(+0.09%)
Mar 02, 2006 7.925 7.959 7.627 7.688 362,452 -0.24(-3.07%)
Mar 01, 2006 7.925 7.986 7.864 7.932 229,725 +0.01(+0.09%)
Feb 28, 2006 7.932 7.938 7.789 7.925 245,818 -0.01(-0.09%)
Feb 27, 2006 7.810 8.026 7.722 7.932 420,031 +0.26(+3.45%)
Feb 24, 2006 8.121 8.121 7.667 7.667 792,671 -0.72(-8.64%)
Feb 23, 2006 8.507 8.507 8.311 8.392 504,185 -0.05(-0.56%)
Feb 22, 2006 8.494 8.534 8.399 8.440 545,377 -0.02(-0.24%)
Feb 21, 2006 8.453 8.521 8.399 8.460 511,125 +0.09(+1.05%)
Feb 17, 2006 8.175 8.406 8.175 8.372 590,554 +0.22(+2.74%)
Feb 16, 2006 7.857 8.229 7.857 8.148 988,293 +0.35(+4.52%)
Feb 15, 2006 7.722 7.891 7.606 7.796 1,197,940 +0.22(+2.86%)
Feb 14, 2006 7.552 7.600 7.512 7.579 524,264 +0.00(+0.00%)
Feb 13, 2006 7.586 7.586 7.518 7.579 234,745 -0.01(-0.09%)
Feb 10, 2006 7.586 7.654 7.518 7.586 400,691 -0.07(-0.88%)
Feb 09, 2006 7.654 7.688 7.627 7.654 937,800 -0.03(-0.35%)
Feb 08, 2006 7.654 7.694 7.552 7.681 473,329 +0.06(+0.80%)
Feb 07, 2006 7.722 7.722 7.593 7.620 542,867 -0.10(-1.32%)
Feb 06, 2006 7.789 7.789 7.661 7.722 759,010 -0.07(-0.87%)
Feb 03, 2006 7.789 7.823 7.776 7.789 833,863 -0.03(-0.43%)
Feb 02, 2006 7.789 7.864 7.789 7.823 783,665 -0.01(-0.17%)
Feb 01, 2006 7.857 7.891 7.823 7.837 528,841 -0.05(-0.69%)
Jan 31, 2006 7.823 7.986 7.816 7.891 1,037,456 +0.02(+0.26%)
Jan 30, 2006 7.911 7.925 7.803 7.871 811,422 -0.04(-0.51%)
Jan 27, 2006 8.026 8.026 7.823 7.911 1,081,600 -0.12(-1.52%)
Jan 26, 2006 8.026 8.114 7.999 8.033 565,160 +0.05(+0.59%)
Jan 25, 2006 8.121 8.121 7.877 7.986 781,451 -0.14(-1.67%)
Jan 24, 2006 8.297 8.311 8.101 8.121 754,138 -0.19(-2.28%)
Jan 23, 2006 8.480 8.602 8.311 8.311 397,590 -0.18(-2.08%)
Jan 20, 2006 8.805 8.805 8.345 8.487 620,229 -0.25(-2.87%)
Jan 19, 2006 8.568 8.839 8.568 8.738 187,648 +0.24(+2.79%)
Jan 18, 2006 8.500 8.778 8.473 8.500 256,153 +0.00(+0.00%)
Jan 17, 2006 8.656 8.771 8.446 8.500 345,622 -0.16(-1.80%)
Jan 13, 2006 8.751 8.900 8.616 8.656 357,876 -0.15(-1.69%)
Jan 12, 2006 9.110 9.110 8.636 8.805 409,992 -0.28(-3.06%)
Jan 11, 2006 9.130 9.144 9.015 9.083 373,673 -0.04(-0.45%)
Jan 10, 2006 9.157 9.164 9.008 9.124 350,789 +0.12(+1.28%)
Jan 09, 2006 9.178 9.205 9.008 9.008 381,203 -0.17(-1.84%)
Jan 06, 2006 9.137 9.178 9.029 9.178 509,205 +0.16(+1.80%)
Jan 05, 2006 9.002 9.029 8.880 9.015 521,754 +0.04(+0.45%)
Jan 04, 2006 8.975 9.069 8.941 8.975 542,129 +0.11(+1.22%)
Jan 03, 2006 8.799 8.975 8.771 8.866 534,304 +0.16(+1.79%)
Dec 30, 2005 8.724 8.771 8.548 8.710 632,779 +0.05(+0.63%)
Dec 29, 2005 8.263 8.696 8.263 8.656 577,562 +0.35(+4.16%)
Dec 28, 2005 8.243 8.324 8.101 8.311 619,934 +0.07(+0.82%)
Dec 27, 2005 8.358 8.393 8.094 8.243 452,069 -0.12(-1.38%)
Dec 23, 2005 8.318 8.392 8.263 8.358 460,189 +0.08(+0.98%)
Dec 22, 2005 8.175 8.324 8.053 8.277 781,894 +0.05(+0.66%)
Dec 21, 2005 8.419 8.453 7.722 8.223 1,180,223 -0.20(-2.41%)
Dec 20, 2005 8.799 8.839 8.365 8.426 809,207 -0.31(-3.57%)
Dec 19, 2005 8.602 8.799 8.602 8.738 597,788 +0.11(+1.26%)
Dec 16, 2005 8.406 8.738 8.406 8.629 816,737 +0.18(+2.08%)
Dec 15, 2005 8.419 8.575 8.379 8.453 536,075 -0.03(-0.40%)
Dec 14, 2005 8.636 8.670 8.399 8.487 1,179,042 -0.20(-2.34%)
Dec 13, 2005 8.812 8.846 8.670 8.690 660,387 -0.15(-1.69%)
Dec 12, 2005 9.002 9.036 8.744 8.839 812,750 -0.12(-1.36%)
Dec 09, 2005 9.117 9.117 8.880 8.961 608,271 -0.16(-1.71%)
Dec 08, 2005 8.968 9.144 8.948 9.117 1,196,611 +0.18(+1.97%)
Dec 07, 2005 9.008 9.103 8.873 8.941 4,133,439 -0.60(-6.25%)
Dec 06, 2005 9.821 9.848 9.537 9.537 947,397 -0.28(-2.90%)
Dec 05, 2005 9.855 9.950 9.760 9.821 743,212 +0.07(+0.69%)
Dec 02, 2005 9.686 9.835 9.632 9.754 326,871 -0.03(-0.35%)
Dec 01, 2005 9.516 9.821 9.469 9.787 454,136 +0.32(+3.36%)
Nov 30, 2005 9.476 9.550 9.462 9.469 394,638 +0.02(+0.18%)
Nov 29, 2005 9.476 9.516 9.435 9.452 548,182 +0.12(+1.27%)
Nov 28, 2005 9.618 9.645 9.286 9.334 241,832 -0.22(-2.27%)
Nov 25, 2005 9.550 9.638 9.476 9.550 125,935 +0.07(+0.71%)
Nov 23, 2005 9.496 9.584 9.462 9.483 209,056 -0.03(-0.28%)
Nov 22, 2005 9.496 9.638 9.449 9.510 409,992 +0.06(+0.65%)
Nov 21, 2005 9.821 9.821 9.327 9.449 496,213 -0.43(-4.32%)
Nov 18, 2005 9.686 10.09 9.632 9.875 388,584 +0.19(+1.96%)
Nov 17, 2005 9.923 9.977 9.638 9.686 274,017 -0.30(-2.99%)
Nov 16, 2005 9.991 10.11 9.842 9.984 524,560 -0.26(-2.51%)
Nov 15, 2005 10.16 10.33 10.16 10.24 87,992 +0.08(+0.80%)
Nov 14, 2005 10.23 10.32 10.09 10.16 314,765 -0.07(-0.66%)
Nov 11, 2005 10.70 10.70 10.17 10.23 534,156 -0.47(-4.43%)
Nov 10, 2005 10.74 10.90 10.40 10.70 231,940 -0.20(-1.86%)
Nov 09, 2005 10.99 11.08 10.88 10.90 244,932 -0.05(-0.43%)
Nov 08, 2005 10.70 10.99 10.61 10.95 119,292 +0.25(+2.34%)
Nov 07, 2005 10.52 10.77 10.34 10.70 171,113 +0.32(+3.07%)
Nov 04, 2005 10.70 10.74 10.28 10.38 268,111 -0.25(-2.36%)
Nov 03, 2005 10.76 10.76 10.52 10.63 231,940 -0.30(-2.79%)
Nov 02, 2005 10.90 11.00 10.74 10.94 454,727 +0.17(+1.57%)
Nov 01, 2005 10.70 10.84 10.66 10.77 308,269 +0.17(+1.60%)
Oct 31, 2005 10.70 10.79 10.60 10.60 356,990 -0.03(-0.32%)
Oct 28, 2005 10.50 11.01 10.49 10.63 409,106 +0.14(+1.29%)
Oct 27, 2005 10.53 10.67 10.38 10.50 199,459 +0.01(+0.06%)
Oct 26, 2005 10.53 10.59 10.40 10.49 139,223 -0.01(-0.06%)
Oct 25, 2005 10.50 10.53 10.46 10.50 188,977 -0.07(-0.64%)
Oct 24, 2005 10.40 10.70 10.37 10.57 212,599 +0.31(+3.04%)
Oct 21, 2005 10.43 10.45 10.20 10.25 253,495 -0.24(-2.26%)
Oct 20, 2005 10.63 10.74 10.35 10.49 218,505 -0.11(-1.02%)
Oct 19, 2005 10.58 10.77 10.50 10.60 128,740 +0.00(+0.00%)
Oct 18, 2005 11.07 11.07 10.60 10.60 185,877 -0.37(-3.39%)
Oct 17, 2005 10.97 11.01 10.84 10.97 144,538 +0.07(+0.62%)
Oct 14, 2005 10.74 10.90 10.60 10.90 89,911 +0.27(+2.55%)
Oct 13, 2005 10.70 10.70 10.30 10.63 265,159 -0.14(-1.26%)
Oct 12, 2005 11.45 11.48 10.30 10.77 414,569 -0.61(-5.36%)
Oct 11, 2005 11.18 11.41 11.18 11.38 200,936 +0.20(+1.82%)
Oct 10, 2005 11.21 11.21 10.97 11.18 133,908 +0.35(+3.19%)
Oct 07, 2005 10.77 11.04 10.77 10.83 237,993 +0.12(+1.07%)
Oct 06, 2005 11.16 11.16 10.69 10.72 305,464 -0.36(-3.24%)
Oct 05, 2005 11.48 11.48 11.07 11.07 242,717 -0.05(-0.43%)
Oct 04, 2005 11.44 11.51 11.12 11.12 249,656 -0.29(-2.55%)
Oct 03, 2005 11.49 11.50 11.26 11.41 401,281 +0.24(+2.12%)
Sep 30, 2005 11.14 11.24 11.05 11.18 259,696 +0.07(+0.67%)
Sep 29, 2005 10.97 11.34 10.97 11.10 295,277 +0.22(+1.99%)
Sep 28, 2005 11.00 11.03 10.88 10.88 209,203 -0.12(-1.05%)
Sep 27, 2005 11.22 11.24 10.88 11.00 429,923 -0.24(-2.17%)
Sep 26, 2005 11.31 11.35 11.11 11.24 348,870 -0.03(-0.30%)
Sep 23, 2005 11.28 11.45 11.20 11.28 294,982 -0.09(-0.78%)
Sep 22, 2005 11.24 11.45 11.13 11.37 431,695 +0.19(+1.70%)
Sep 21, 2005 11.18 11.20 11.04 11.18 512,896 +0.03(+0.30%)
Sep 20, 2005 11.18 11.18 10.80 11.14 847,002 +0.37(+3.46%)
Sep 19, 2005 11.18 11.18 10.67 10.77 1,310,735 +0.66(+6.50%)
Sep 16, 2005 10.16 10.22 10.06 10.11 294,391 -0.02(-0.20%)
Sep 15, 2005 10.19 10.19 10.09 10.13 47,244 -0.03(-0.27%)
Sep 14, 2005 10.23 10.26 10.16 10.16 99,065 -0.11(-1.06%)
Sep 13, 2005 10.36 10.49 10.23 10.27 124,459 -0.04(-0.39%)
Sep 12, 2005 10.36 10.49 10.30 10.31 138,042 +0.01(+0.07%)
Sep 09, 2005 10.26 10.33 10.21 10.30 93,012 +0.09(+0.86%)
Sep 08, 2005 10.19 10.29 10.17 10.21 151,329 +0.05(+0.53%)
Sep 07, 2005 10.04 10.23 10.01 10.16 130,217 +0.09(+0.87%)
Sep 06, 2005 10.06 10.30 10.04 10.07 359,943 +0.15(+1.50%)
Sep 02, 2005 9.977 9.991 9.889 9.923 89,764 +0.10(+1.03%)
Sep 01, 2005 9.557 9.821 9.557 9.821 133,022 +0.33(+3.50%)
Aug 31, 2005 9.483 9.537 9.415 9.489 118,406 +0.03(+0.29%)
Aug 30, 2005 9.550 9.591 9.362 9.462 60,827 -0.02(-0.21%)
Aug 29, 2005 9.408 9.537 9.144 9.483 182,481 +0.09(+1.01%)
Aug 26, 2005 9.537 9.537 9.361 9.388 97,589 -0.11(-1.14%)
Aug 25, 2005 9.550 9.584 9.361 9.496 67,323 -0.10(-1.06%)
Aug 24, 2005 9.665 9.760 9.550 9.598 120,030 -0.07(-0.70%)
Aug 23, 2005 9.794 9.794 9.618 9.665 98,474 -0.09(-0.97%)
Aug 22, 2005 9.801 9.801 9.686 9.760 47,687 +0.01(+0.07%)
Aug 19, 2005 9.720 9.801 9.686 9.754 129,626 +0.10(+1.05%)
Aug 18, 2005 9.781 9.787 9.516 9.652 245,965 -0.10(-1.04%)
Aug 17, 2005 9.659 9.787 9.618 9.754 200,345 +0.16(+1.69%)
Aug 16, 2005 9.557 9.618 9.544 9.591 49,901 +0.03(+0.35%)
Aug 15, 2005 9.686 9.706 9.496 9.557 99,508 -0.13(-1.33%)
Aug 12, 2005 9.754 9.754 9.489 9.686 137,451 -0.23(-2.32%)
Aug 11, 2005 9.950 10.04 9.855 9.916 295,572 +0.06(+0.62%)
Aug 10, 2005 9.713 9.923 9.706 9.855 267,373 +0.18(+1.89%)
Aug 09, 2005 9.740 9.828 9.672 9.672 164,912 -0.06(-0.63%)
Aug 08, 2005 9.618 9.855 9.598 9.733 332,186 +0.24(+2.57%)
Aug 05, 2005 9.483 9.550 9.381 9.489 321,852 +0.14(+1.52%)
Aug 04, 2005 9.334 9.449 9.008 9.347 497,689 +0.27(+2.99%)
Aug 03, 2005 8.541 9.103 8.534 9.076 881,698 +0.54(+6.35%)
Aug 02, 2005 8.826 8.941 8.534 8.534 1,320,627 +0.09(+1.12%)
Aug 01, 2005 8.738 8.744 8.345 8.440 670,131 -0.36(-4.08%)
Jul 29, 2005 8.710 8.941 8.670 8.799 360,976 +0.07(+0.85%)
Jul 28, 2005 8.826 8.826 8.636 8.724 420,474 -0.20(-2.28%)
Jul 27, 2005 9.212 9.212 8.805 8.927 516,735 -0.28(-3.09%)
Jul 26, 2005 8.975 9.212 8.975 9.212 808,616 +0.24(+2.72%)
Jul 25, 2005 9.334 9.340 8.934 8.968 470,376 -0.36(-3.85%)
Jul 22, 2005 9.638 9.686 9.327 9.327 422,394 -0.33(-3.37%)
Jul 21, 2005 9.577 9.787 9.577 9.652 118,849 +0.06(+0.64%)
Jul 20, 2005 9.659 9.659 9.537 9.591 278,003 +0.03(+0.35%)
Jul 19, 2005 9.618 9.645 9.483 9.557 531,794 +0.07(+0.79%)
Jul 18, 2005 9.347 9.516 9.347 9.483 273,131 +0.03(+0.36%)
Jul 15, 2005 9.516 9.523 9.388 9.449 179,823 -0.07(-0.71%)
Jul 14, 2005 9.449 9.516 9.415 9.516 471,853 +0.09(+0.93%)
Jul 13, 2005 9.462 9.537 9.415 9.428 228,101 +0.01(+0.14%)
Jul 12, 2005 9.449 9.516 9.334 9.415 344,883 -0.07(-0.71%)
Jul 11, 2005 9.787 9.787 9.457 9.483 327,905 -0.34(-3.45%)
Jul 08, 2005 9.821 9.923 9.821 9.821 203,888 -0.01(-0.14%)
Jul 07, 2005 9.889 9.909 9.821 9.835 197,097 -0.05(-0.55%)
Jul 06, 2005 9.882 9.957 9.842 9.889 262,206 +0.01(+0.07%)
Jul 05, 2005 9.821 9.991 9.754 9.882 358,909 +0.16(+1.67%)
Jul 01, 2005 9.848 9.943 9.679 9.720 428,595 -0.20(-1.98%)
Jun 30, 2005 9.889 9.923 9.855 9.916 152,806 +0.03(+0.27%)
Jun 29, 2005 9.909 10.01 9.882 9.889 185,729 -0.01(-0.07%)
Jun 28, 2005 9.957 10.01 9.889 9.896 177,756 -0.12(-1.15%)
Jun 27, 2005 9.821 10.04 9.821 10.01 276,674 +0.16(+1.58%)
Jun 24, 2005 10.19 10.23 9.659 9.855 214,961 -0.30(-3.00%)
Jun 23, 2005 10.58 10.58 10.12 10.16 474,953 -0.34(-3.23%)
Jun 22, 2005 10.14 10.50 10.01 10.50 259,844 +0.51(+5.08%)
Jun 21, 2005 9.889 10.11 9.889 9.991 122,982 +0.06(+0.61%)
Jun 20, 2005 10.13 10.13 9.875 9.930 98,327 -0.24(-2.40%)
Jun 17, 2005 10.25 10.30 10.03 10.17 111,614 -0.02(-0.20%)
Jun 16, 2005 9.943 10.21 9.848 10.19 312,108 +0.32(+3.22%)
Jun 15, 2005 9.855 9.957 9.754 9.875 249,804 +0.02(+0.21%)
Jun 14, 2005 9.821 9.957 9.754 9.855 376,183 +0.03(+0.28%)
Jun 13, 2005 10.09 10.09 9.672 9.828 224,558 -0.26(-2.62%)
Jun 10, 2005 10.04 10.16 10.04 10.09 52,116 +0.01(+0.07%)
Jun 09, 2005 10.07 10.15 10.03 10.09 42,815 +0.05(+0.54%)
Jun 08, 2005 10.44 10.44 10.02 10.03 172,294 -0.50(-4.76%)
Jun 07, 2005 10.64 10.74 10.50 10.53 48,868 -0.03(-0.32%)
Jun 06, 2005 10.57 10.60 10.51 10.57 75,148 +0.10(+0.97%)
Jun 03, 2005 10.63 10.63 10.30 10.46 147,933 -0.09(-0.83%)
Jun 02, 2005 10.57 10.60 10.43 10.55 86,220 -0.02(-0.19%)
Jun 01, 2005 10.57 10.67 10.50 10.57 152,067 +0.07(+0.71%)
May 31, 2005 10.36 10.62 10.33 10.50 52,706 +0.20(+1.97%)
May 27, 2005 10.30 10.36 10.23 10.30 237,550 +0.00(+0.00%)
May 26, 2005 10.36 10.46 10.28 10.30 62,451 +0.00(+0.00%)
May 25, 2005 10.58 10.58 10.24 10.30 122,392 -0.18(-1.75%)
May 24, 2005 10.67 10.67 10.20 10.48 242,717 -0.19(-1.78%)
May 23, 2005 10.61 10.90 10.61 10.67 562,503 +0.14(+1.29%)
May 20, 2005 10.40 10.53 10.40 10.53 192,816 +0.23(+2.24%)
May 19, 2005 10.19 10.36 10.16 10.30 367,029 +0.16(+1.60%)
May 18, 2005 10.05 10.28 9.821 10.14 439,224 +0.16(+1.56%)
May 17, 2005 9.767 10.02 9.618 9.984 187,501 +0.28(+2.93%)
May 16, 2005 9.476 9.754 9.259 9.699 368,063 +0.24(+2.58%)
May 13, 2005 9.754 9.855 9.408 9.456 265,749 -0.30(-3.06%)
May 12, 2005 10.26 10.32 9.740 9.754 382,974 -0.38(-3.74%)
May 11, 2005 10.53 10.53 9.991 10.13 265,897 -0.43(-4.10%)
May 10, 2005 10.82 10.82 10.49 10.57 199,607 -0.20(-1.89%)
May 09, 2005 10.57 10.84 10.40 10.77 552,906 +0.28(+2.65%)
May 06, 2005 10.50 10.64 10.36 10.49 436,419 +0.23(+2.24%)
May 05, 2005 9.686 10.50 9.686 10.26 305,316 +0.63(+6.54%)
May 04, 2005 9.483 9.679 9.340 9.632 341,931 +0.12(+1.21%)
May 03, 2005 8.981 9.516 8.981 9.516 742,474 +0.60(+6.76%)
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.