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

Diana Shipping Inc (NY: DSX )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 30, 2007 13.99 14.05 13.64 13.72 1,144,937 -0.16(-1.17%)
Apr 27, 2007 13.95 13.95 13.72 13.88 505,810 +0.03(+0.24%)
Apr 26, 2007 13.61 13.89 13.58 13.84 698,921 +0.18(+1.34%)
Apr 25, 2007 13.57 13.72 13.43 13.66 949,759 +0.20(+1.46%)
Apr 24, 2007 13.60 13.60 13.41 13.47 714,423 +0.01(+0.05%)
Apr 23, 2007 13.48 13.55 13.41 13.46 662,159 +0.07(+0.51%)
Apr 20, 2007 13.06 13.39 13.05 13.39 789,128 +0.33(+2.54%)
Apr 19, 2007 13.00 13.13 12.97 13.06 553,940 +0.01(+0.05%)
Apr 18, 2007 12.88 13.17 12.88 13.05 941,934 +0.18(+1.42%)
Apr 17, 2007 12.87 12.92 12.79 12.87 516,882 +0.02(+0.16%)
Apr 16, 2007 12.19 12.93 12.19 12.85 896,166 +0.10(+0.80%)
Apr 13, 2007 12.52 12.79 12.33 12.75 847,150 +0.23(+1.84%)
Apr 12, 2007 12.33 12.56 12.12 12.52 937,800 +0.26(+2.16%)
Apr 11, 2007 12.37 12.46 12.10 12.25 677,661 -0.12(-0.93%)
Apr 10, 2007 12.46 12.54 12.27 12.37 684,895 -0.09(-0.71%)
Apr 09, 2007 12.53 12.63 12.45 12.46 910,930 +0.02(+0.16%)
Apr 05, 2007 12.21 12.46 12.20 12.44 729,334 +0.22(+1.77%)
Apr 04, 2007 12.23 12.33 11.89 12.22 970,428 -0.07(-0.55%)
Apr 03, 2007 12.25 12.32 12.19 12.29 1,293,609 +0.13(+1.06%)
Apr 02, 2007 11.99 12.17 11.86 12.16 1,538,837 +0.23(+1.93%)
Mar 30, 2007 11.72 12.10 11.72 11.93 2,915,395 +0.25(+2.15%)
Mar 29, 2007 11.77 11.95 11.53 11.68 13,310,215 -0.56(-4.54%)
Mar 28, 2007 12.70 12.71 12.23 12.23 2,304,196 -0.47(-3.68%)
Mar 27, 2007 12.99 12.99 12.67 12.70 929,532 -0.29(-2.24%)
Mar 26, 2007 13.33 13.33 12.93 12.99 584,353 -0.20(-1.49%)
Mar 23, 2007 13.47 13.47 13.12 13.19 590,554 -0.18(-1.37%)
Mar 22, 2007 13.06 13.37 13.00 13.37 813,636 +0.40(+3.08%)
Mar 21, 2007 12.86 13.07 12.56 12.97 1,167,378 +0.16(+1.22%)
Mar 20, 2007 12.50 12.94 12.50 12.82 727,268 +0.34(+2.71%)
Mar 19, 2007 12.92 12.92 12.26 12.48 1,208,865 -0.44(-3.41%)
Mar 16, 2007 12.90 12.96 12.83 12.92 305,759 +0.14(+1.06%)
Mar 15, 2007 12.88 13.03 12.75 12.78 450,888 -0.04(-0.32%)
Mar 14, 2007 12.70 12.83 12.52 12.82 647,838 -0.05(-0.42%)
Mar 13, 2007 13.09 13.13 12.87 12.88 604,432 -0.22(-1.66%)
Mar 12, 2007 12.99 13.13 12.92 13.09 517,325 +0.24(+1.84%)
Mar 09, 2007 13.13 13.30 12.82 12.86 874,463 -0.14(-1.04%)
Mar 08, 2007 12.54 13.04 12.54 12.99 1,076,433 +0.49(+3.96%)
Mar 07, 2007 12.53 12.59 12.43 12.50 611,224 +0.01(+0.11%)
Mar 06, 2007 12.43 12.76 12.29 12.48 1,001,728 +0.35(+2.85%)
Mar 05, 2007 12.23 12.33 11.99 12.14 892,770 -0.48(-3.81%)
Mar 02, 2007 12.72 13.04 12.57 12.62 1,096,217 -0.22(-1.69%)
Mar 01, 2007 12.70 13.03 11.51 12.84 1,726,948 -0.12(-0.89%)
Feb 28, 2007 12.77 13.04 12.77 12.95 1,162,359 +0.25(+1.97%)
Feb 27, 2007 13.65 13.65 11.37 12.70 2,801,000 -1.06(-7.68%)
Feb 26, 2007 13.85 14.08 13.71 13.76 1,061,879 +0.01(+0.10%)
Feb 23, 2007 13.92 13.92 13.40 13.74 1,207,831 +0.11(+0.80%)
Feb 22, 2007 13.13 13.68 12.97 13.63 2,084,510 +0.78(+6.06%)
Feb 21, 2007 12.79 13.11 12.52 12.86 1,640,413 +0.27(+2.15%)
Feb 20, 2007 12.83 12.84 12.53 12.58 760,929 +0.07(+0.60%)
Feb 16, 2007 12.36 12.52 12.28 12.51 699,216 +0.16(+1.26%)
Feb 15, 2007 12.35 12.40 12.19 12.35 704,679 +0.01(+0.06%)
Feb 14, 2007 12.26 12.44 12.13 12.35 1,175,646 +0.07(+0.55%)
Feb 13, 2007 11.92 12.29 11.86 12.28 1,064,340 +0.45(+3.78%)
Feb 12, 2007 11.59 11.87 11.56 11.83 951,495 +0.32(+2.76%)
Feb 09, 2007 11.35 11.51 11.35 11.51 691,391 +0.17(+1.49%)
Feb 08, 2007 11.32 11.43 11.28 11.35 554,826 +0.05(+0.48%)
Feb 07, 2007 11.37 11.39 11.20 11.29 707,336 -0.07(-0.60%)
Feb 06, 2007 11.51 11.60 11.35 11.36 993,755 -0.05(-0.42%)
Feb 05, 2007 11.39 11.41 11.18 11.41 972,052 +0.28(+2.56%)
Feb 02, 2007 11.03 11.17 10.98 11.12 636,174 +0.12(+1.11%)
Feb 01, 2007 10.83 11.00 10.69 11.00 599,560 +0.30(+2.85%)
Jan 31, 2007 10.84 10.84 10.67 10.70 620,525 -0.12(-1.13%)
Jan 30, 2007 10.84 10.91 10.78 10.82 445,721 -0.07(-0.62%)
Jan 29, 2007 10.88 10.93 10.71 10.88 529,579 +0.07(+0.69%)
Jan 26, 2007 10.84 10.85 10.64 10.81 1,243,117 -0.07(-0.68%)
Jan 25, 2007 10.93 10.95 10.67 10.88 1,687,657 -0.03(-0.31%)
Jan 24, 2007 10.77 11.07 10.67 10.92 3,753,122 -0.57(-4.95%)
Jan 23, 2007 11.28 11.51 11.24 11.49 576,381 +0.25(+2.23%)
Jan 22, 2007 11.37 11.38 11.09 11.24 371,015 -0.09(-0.84%)
Jan 19, 2007 11.19 11.33 11.18 11.33 303,102 +0.16(+1.39%)
Jan 18, 2007 11.34 11.35 11.15 11.18 479,235 -0.17(-1.49%)
Jan 17, 2007 11.35 11.43 11.28 11.35 399,067 +0.00(+0.00%)
Jan 16, 2007 11.41 11.47 11.24 11.35 419,441 +0.00(+0.00%)
Jan 12, 2007 11.20 11.37 11.20 11.35 340,307 +0.19(+1.70%)
Jan 11, 2007 11.30 11.32 11.12 11.16 547,887 -0.15(-1.32%)
Jan 10, 2007 11.18 11.35 10.94 11.30 541,243 +0.20(+1.77%)
Jan 09, 2007 11.04 11.12 11.01 11.11 302,363 +0.08(+0.74%)
Jan 08, 2007 11.03 11.15 10.99 11.03 487,059 +0.00(+0.00%)
Jan 05, 2007 11.14 11.15 10.99 11.03 409,549 -0.14(-1.27%)
Jan 04, 2007 11.16 11.24 10.97 11.17 693,458 +0.22(+2.04%)
Jan 03, 2007 10.72 10.95 10.72 10.95 424,313 +0.24(+2.21%)
Dec 29, 2006 10.74 10.80 10.65 10.71 294,243 +0.01(+0.13%)
Dec 28, 2006 10.46 10.70 10.46 10.70 316,537 +0.23(+2.20%)
Dec 27, 2006 10.31 10.49 10.31 10.46 208,318 +0.15(+1.44%)
Dec 26, 2006 10.34 10.38 10.31 10.32 140,994 -0.01(-0.07%)
Dec 22, 2006 10.23 10.34 10.18 10.32 163,731 +0.17(+1.67%)
Dec 21, 2006 10.11 10.17 10.09 10.15 218,505 +0.02(+0.20%)
Dec 20, 2006 10.09 10.17 10.07 10.13 195,621 +0.07(+0.74%)
Dec 19, 2006 9.984 10.15 9.984 10.06 245,227 +0.07(+0.68%)
Dec 18, 2006 10.23 10.27 9.984 9.991 251,280 -0.17(-1.67%)
Dec 15, 2006 10.13 10.21 10.12 10.16 185,729 +0.07(+0.74%)
Dec 14, 2006 10.15 10.15 10.05 10.09 269,883 -0.07(-0.73%)
Dec 13, 2006 10.14 10.19 9.984 10.16 481,302 -0.03(-0.33%)
Dec 12, 2006 10.40 10.46 10.17 10.19 346,655 -0.18(-1.76%)
Dec 11, 2006 10.44 10.46 10.37 10.38 185,877 -0.11(-1.03%)
Dec 08, 2006 10.55 10.55 10.43 10.49 142,914 -0.05(-0.51%)
Dec 07, 2006 10.42 10.60 10.42 10.54 227,215 +0.07(+0.65%)
Dec 06, 2006 10.61 10.67 10.47 10.47 240,208 -0.10(-0.96%)
Dec 05, 2006 10.60 10.62 10.53 10.57 166,684 +0.02(+0.19%)
Dec 04, 2006 10.53 10.59 10.44 10.55 302,659 +0.08(+0.78%)
Dec 01, 2006 10.40 10.49 10.34 10.47 259,105 +0.07(+0.65%)
Nov 30, 2006 10.42 10.42 10.30 10.40 185,138 +0.05(+0.52%)
Nov 29, 2006 10.30 10.46 10.28 10.35 333,810 +0.14(+1.33%)
Nov 28, 2006 10.15 10.22 9.977 10.21 264,863 +0.10(+1.00%)
Nov 27, 2006 10.19 10.19 10.06 10.11 325,838 +0.05(+0.54%)
Nov 24, 2006 10.06 10.06 9.991 10.06 140,256 -0.01(-0.07%)
Nov 22, 2006 10.02 10.09 9.964 10.07 346,655 +0.04(+0.41%)
Nov 21, 2006 10.09 10.13 9.991 10.02 455,760 -0.11(-1.07%)
Nov 20, 2006 10.18 10.19 9.923 10.13 469,195 -0.32(-3.05%)
Nov 17, 2006 10.59 10.59 10.40 10.45 620,672 -0.11(-1.03%)
Nov 16, 2006 10.70 10.70 10.53 10.56 470,672 -0.11(-1.02%)
Nov 15, 2006 10.77 10.79 10.62 10.67 397,147 -0.05(-0.51%)
Nov 14, 2006 10.79 10.79 10.59 10.72 349,608 +0.00(+0.00%)
Nov 13, 2006 10.63 10.77 10.52 10.72 394,195 +0.16(+1.47%)
Nov 10, 2006 10.40 10.59 10.36 10.57 327,019 +0.15(+1.43%)
Nov 09, 2006 10.32 10.55 10.27 10.42 430,219 +0.12(+1.18%)
Nov 08, 2006 10.35 10.35 9.991 10.30 677,070 -0.09(-0.91%)
Nov 07, 2006 10.39 10.49 10.33 10.39 455,465 +0.22(+2.20%)
Nov 06, 2006 10.16 10.32 10.12 10.17 335,287 +0.08(+0.81%)
Nov 03, 2006 10.09 10.23 10.02 10.09 326,724 +0.03(+0.27%)
Nov 02, 2006 10.16 10.21 10.00 10.06 320,523 -0.09(-0.87%)
Nov 01, 2006 10.22 10.23 10.13 10.15 642,523 +0.02(+0.20%)
Oct 31, 2006 10.13 10.23 10.05 10.13 548,329 +0.00(+0.00%)
Oct 30, 2006 10.08 10.13 9.950 10.13 360,533 +0.16(+1.63%)
Oct 27, 2006 9.936 10.01 9.923 9.964 297,639 +0.09(+0.96%)
Oct 26, 2006 9.835 9.943 9.821 9.869 301,035 +0.05(+0.48%)
Oct 25, 2006 9.686 9.842 9.618 9.821 450,445 +0.12(+1.26%)
Oct 24, 2006 9.557 9.720 9.550 9.699 552,611 +0.18(+1.85%)
Oct 23, 2006 9.300 9.523 9.300 9.523 403,348 +0.18(+1.96%)
Oct 20, 2006 9.428 9.489 9.293 9.340 400,691 -0.08(-0.86%)
Oct 19, 2006 9.476 9.476 9.415 9.422 259,548 -0.05(-0.57%)
Oct 18, 2006 9.503 9.557 9.361 9.476 498,132 -0.03(-0.29%)
Oct 17, 2006 9.476 9.550 9.422 9.503 430,514 +0.04(+0.43%)
Oct 16, 2006 9.381 9.483 9.361 9.462 289,076 +0.08(+0.87%)
Oct 13, 2006 9.347 9.483 9.347 9.381 275,789 +0.10(+1.09%)
Oct 12, 2006 9.225 9.327 9.185 9.279 304,283 +0.05(+0.59%)
Oct 11, 2006 9.442 9.442 9.164 9.225 287,157 -0.22(-2.30%)
Oct 10, 2006 9.550 9.618 9.442 9.442 260,729 -0.09(-0.92%)
Oct 09, 2006 9.537 9.577 9.388 9.530 247,147 +0.05(+0.50%)
Oct 06, 2006 9.435 9.530 9.313 9.483 341,488 +0.07(+0.72%)
Oct 05, 2006 9.198 9.456 9.198 9.415 518,359 +0.31(+3.42%)
Oct 04, 2006 8.981 9.103 8.866 9.103 292,176 +0.14(+1.51%)
Oct 03, 2006 9.124 9.124 8.907 8.968 262,058 -0.03(-0.38%)
Oct 02, 2006 9.097 9.137 8.981 9.002 458,418 -0.03(-0.30%)
Sep 29, 2006 8.893 9.103 8.885 9.029 362,157 +0.11(+1.21%)
Sep 28, 2006 9.144 9.144 8.812 8.920 751,923 -0.22(-2.44%)
Sep 27, 2006 9.212 9.273 9.137 9.144 566,489 -0.07(-0.74%)
Sep 26, 2006 9.409 9.409 9.185 9.212 596,164 -0.20(-2.09%)
Sep 25, 2006 9.388 9.483 9.313 9.408 506,400 +0.03(+0.36%)
Sep 22, 2006 9.422 9.462 9.185 9.374 686,519 -0.07(-0.79%)
Sep 21, 2006 9.347 9.523 9.347 9.449 482,187 +0.12(+1.31%)
Sep 20, 2006 9.374 9.483 9.218 9.327 557,926 +0.01(+0.15%)
Sep 19, 2006 9.347 9.584 9.313 9.313 1,306,306 +0.00(+0.00%)
Sep 18, 2006 9.130 9.381 8.839 9.313 1,311,031 +0.62(+7.17%)
Sep 15, 2006 8.907 8.920 8.643 8.690 352,118 -0.20(-2.21%)
Sep 14, 2006 9.144 9.178 8.819 8.887 616,391 -0.23(-2.53%)
Sep 13, 2006 8.805 9.124 8.771 9.117 710,732 +0.32(+3.62%)
Sep 12, 2006 8.575 8.805 8.534 8.799 423,132 +0.28(+3.26%)
Sep 11, 2006 8.467 8.534 8.399 8.521 271,507 +0.10(+1.21%)
Sep 08, 2006 8.514 8.521 8.399 8.419 166,093 -0.05(-0.64%)
Sep 07, 2006 8.460 8.541 8.399 8.473 185,434 -0.01(-0.08%)
Sep 06, 2006 8.656 8.663 8.467 8.480 226,625 -0.12(-1.42%)
Sep 05, 2006 8.616 8.636 8.561 8.602 166,979 +0.01(+0.08%)
Sep 01, 2006 8.690 8.724 8.568 8.595 176,871 -0.09(-1.09%)
Aug 31, 2006 8.670 8.704 8.541 8.690 279,479 +0.14(+1.66%)
Aug 30, 2006 8.467 8.589 8.460 8.548 160,926 +0.07(+0.88%)
Aug 29, 2006 8.643 8.649 8.399 8.473 198,131 -0.11(-1.26%)
Aug 28, 2006 8.507 8.704 8.468 8.582 330,858 +0.12(+1.36%)
Aug 25, 2006 8.257 8.500 8.230 8.467 322,738 +0.20(+2.46%)
Aug 24, 2006 8.297 8.433 8.257 8.263 215,404 -0.04(-0.49%)
Aug 23, 2006 8.467 8.500 8.297 8.304 221,310 -0.16(-1.92%)
Aug 22, 2006 8.385 8.528 8.324 8.467 266,044 +0.12(+1.46%)
Aug 21, 2006 8.270 8.358 8.230 8.345 304,578 +0.04(+0.49%)
Aug 18, 2006 8.528 8.528 8.196 8.304 603,251 -0.24(-2.85%)
Aug 17, 2006 8.731 8.731 8.467 8.548 556,154 -0.18(-2.02%)
Aug 16, 2006 8.832 8.846 8.636 8.724 512,010 -0.28(-3.16%)
Aug 15, 2006 8.954 9.069 8.771 9.008 783,813 +0.01(+0.15%)
Aug 14, 2006 8.907 9.076 8.907 8.995 768,016 +0.16(+1.76%)
Aug 11, 2006 8.656 8.866 8.602 8.839 583,320 +0.18(+2.11%)
Aug 10, 2006 8.433 8.656 8.060 8.656 1,171,955 +0.13(+1.51%)
Aug 09, 2006 8.345 8.663 8.331 8.528 988,883 +0.20(+2.36%)
Aug 08, 2006 8.351 8.460 8.257 8.331 363,929 +0.09(+1.07%)
Aug 07, 2006 8.216 8.331 8.074 8.243 347,246 +0.08(+1.00%)
Aug 04, 2006 8.412 8.494 8.135 8.162 382,531 -0.24(-2.90%)
Aug 03, 2006 8.433 8.480 8.257 8.406 568,704 -0.03(-0.40%)
Aug 02, 2006 7.891 8.460 7.891 8.440 1,180,075 +0.57(+7.23%)
Aug 01, 2006 7.654 7.911 7.606 7.871 478,792 +0.28(+3.66%)
Jul 31, 2006 7.620 7.688 7.559 7.593 251,133 +0.01(+0.09%)
Jul 28, 2006 7.586 7.620 7.532 7.586 263,092 +0.00(+0.00%)
Jul 27, 2006 7.566 7.620 7.541 7.586 187,353 +0.00(+0.00%)
Jul 26, 2006 7.586 7.620 7.539 7.586 239,617 +0.00(+0.00%)
Jul 25, 2006 7.654 7.681 7.539 7.586 314,617 -0.08(-1.06%)
Jul 24, 2006 7.417 7.688 7.335 7.667 592,621 +0.39(+5.40%)
Jul 21, 2006 7.247 7.302 7.180 7.275 394,785 +0.03(+0.37%)
Jul 20, 2006 7.153 7.349 7.153 7.247 454,579 +0.12(+1.71%)
Jul 19, 2006 6.916 7.281 6.916 7.126 293,358 +0.16(+2.24%)
Jul 18, 2006 7.010 7.044 6.943 6.970 118,849 +0.03(+0.39%)
Jul 17, 2006 6.956 7.092 6.909 6.943 233,121 +0.01(+0.20%)
Jul 14, 2006 7.031 7.065 6.773 6.929 280,218 -0.11(-1.54%)
Jul 13, 2006 7.417 7.417 6.976 7.037 328,053 -0.35(-4.68%)
Jul 12, 2006 7.383 7.444 7.288 7.383 272,540 +0.01(+0.09%)
Jul 11, 2006 7.383 7.403 7.247 7.376 251,428 +0.03(+0.37%)
Jul 10, 2006 7.349 7.403 7.254 7.349 249,656 +0.01(+0.09%)
Jul 07, 2006 7.261 7.396 7.214 7.342 232,678 +0.08(+1.12%)
Jul 06, 2006 7.383 7.417 7.234 7.261 255,710 -0.12(-1.56%)
Jul 05, 2006 7.369 7.437 7.275 7.376 245,080 -0.02(-0.27%)
Jul 03, 2006 7.261 7.471 7.180 7.396 206,694 +0.12(+1.58%)
Jun 30, 2006 7.335 7.335 7.180 7.281 176,132 +0.01(+0.09%)
Jun 29, 2006 7.315 7.356 7.180 7.275 333,072 -0.04(-0.56%)
Jun 28, 2006 7.159 7.369 7.159 7.315 444,097 +0.15(+2.08%)
Jun 27, 2006 7.112 7.315 7.031 7.166 359,795 +0.12(+1.73%)
Jun 26, 2006 6.976 7.119 6.875 7.044 335,287 +0.06(+0.87%)
Jun 23, 2006 6.902 7.010 6.834 6.983 318,456 +0.12(+1.68%)
Jun 22, 2006 6.902 6.902 6.773 6.868 340,897 -0.01(-0.10%)
Jun 21, 2006 6.773 6.909 6.706 6.875 287,600 +0.13(+1.91%)
Jun 20, 2006 6.739 6.868 6.672 6.746 240,503 +0.07(+1.12%)
Jun 19, 2006 6.875 6.909 6.672 6.672 196,064 -0.23(-3.34%)
Jun 16, 2006 6.875 7.044 6.841 6.902 398,624 +0.01(+0.20%)
Jun 15, 2006 6.706 6.888 6.706 6.888 477,315 +0.20(+2.94%)
Jun 14, 2006 6.706 6.719 6.557 6.692 365,258 -0.03(-0.50%)
Jun 13, 2006 6.773 6.773 6.604 6.726 471,853 +0.01(+0.20%)
Jun 12, 2006 6.861 6.888 6.651 6.712 718,852 -0.17(-2.46%)
Jun 09, 2006 6.523 6.909 6.435 6.882 4,677,044 +0.09(+1.40%)
Jun 08, 2006 7.071 7.078 6.787 6.787 628,054 -0.29(-4.11%)
Jun 07, 2006 7.193 7.200 7.078 7.078 242,717 -0.05(-0.67%)
Jun 06, 2006 7.166 7.228 7.119 7.126 172,146 -0.03(-0.38%)
Jun 05, 2006 7.315 7.315 7.153 7.153 261,172 -0.18(-2.40%)
Jun 02, 2006 7.207 7.390 7.126 7.329 240,651 +0.19(+2.66%)
Jun 01, 2006 7.369 7.369 7.058 7.139 529,579 -0.29(-3.92%)
May 31, 2006 7.383 7.451 7.376 7.430 122,244 +0.05(+0.64%)
May 30, 2006 7.518 7.518 7.315 7.383 287,600 -0.20(-2.68%)
May 26, 2006 7.525 7.606 7.518 7.586 157,973 +0.06(+0.81%)
May 25, 2006 7.552 7.552 7.444 7.525 225,001 -0.02(-0.27%)
May 24, 2006 7.600 7.654 7.484 7.545 90,797 -0.11(-1.42%)
May 23, 2006 7.451 7.748 7.451 7.654 188,682 +0.20(+2.63%)
May 22, 2006 7.789 7.789 7.451 7.457 208,613 -0.06(-0.81%)
May 19, 2006 7.654 7.654 7.457 7.518 243,456 -0.11(-1.42%)
May 18, 2006 7.647 7.742 7.620 7.627 101,427 -0.02(-0.27%)
May 17, 2006 7.857 7.953 7.620 7.647 213,042 -0.18(-2.34%)
May 16, 2006 7.755 7.925 7.627 7.830 170,522 -0.09(-1.20%)
May 15, 2006 8.094 8.162 7.857 7.925 234,893 -0.17(-2.09%)
May 12, 2006 8.230 8.230 7.789 8.094 395,819 -0.30(-3.55%)
May 11, 2006 8.392 8.433 8.318 8.392 141,437 +0.07(+0.81%)
May 10, 2006 8.467 8.487 8.324 8.324 252,905 -0.16(-1.92%)
May 09, 2006 8.473 8.528 8.433 8.487 164,617 +0.02(+0.24%)
May 08, 2006 8.467 8.494 8.399 8.467 146,014 +0.07(+0.81%)
May 05, 2006 8.230 8.467 8.230 8.399 274,164 +0.12(+1.47%)
May 04, 2006 8.169 8.304 8.162 8.277 146,605 +0.10(+1.24%)
May 03, 2006 8.250 8.291 8.142 8.175 196,654 -0.07(-0.90%)
May 02, 2006 8.250 8.263 8.162 8.250 137,156 -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.