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

Diana Shipping Inc (NY: DSX )

2.895 +0.025 (+0.87%)
Streaming Delayed Price Updated: 11:28 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, 2017 2.867 2.894 2.685 2.691 3,008,513 -0.17(-5.90%)
Apr 27, 2017 2.833 2.867 2.732 2.860 2,693,746 +0.03(+1.19%)
Apr 26, 2017 2.799 2.941 2.678 2.826 4,584,869 +0.03(+1.21%)
Apr 25, 2017 2.867 2.906 2.759 2.792 2,321,554 -0.07(-2.59%)
Apr 24, 2017 2.941 2.968 2.755 2.867 4,284,186 -0.03(-0.93%)
Apr 21, 2017 2.941 3.217 2.873 2.894 21,892,930 +0.08(+2.88%)
Apr 20, 2017 3.002 3.008 2.779 2.813 8,072,126 -0.24(-7.74%)
Apr 19, 2017 3.244 3.319 3.008 3.049 5,016,587 -0.40(-11.55%)
Apr 18, 2017 3.730 3.730 3.393 3.447 1,255,042 -0.32(-8.59%)
Apr 17, 2017 3.710 3.770 3.541 3.770 754,910 +0.07(+1.82%)
Apr 13, 2017 3.966 4.047 3.676 3.703 1,213,575 -0.30(-7.42%)
Apr 12, 2017 4.020 4.081 3.915 4.000 3,393,308 -0.02(-0.50%)
Apr 11, 2017 4.067 4.114 4.000 4.020 1,396,274 -0.05(-1.16%)
Apr 10, 2017 4.020 4.155 3.946 4.067 2,632,426 +0.07(+1.86%)
Apr 07, 2017 3.946 4.182 3.737 3.993 5,536,359 +0.43(+12.12%)
Apr 06, 2017 3.332 3.811 3.332 3.561 2,318,694 +0.24(+7.32%)
Apr 05, 2017 3.325 3.393 3.271 3.319 1,302,242 +0.03(+0.82%)
Apr 04, 2017 3.292 3.312 3.170 3.292 758,229 +0.01(+0.21%)
Apr 03, 2017 3.136 3.319 3.136 3.285 1,116,519 +0.17(+5.41%)
Mar 31, 2017 3.130 3.177 3.069 3.116 394,970 -0.04(-1.28%)
Mar 30, 2017 3.224 3.278 3.123 3.157 606,949 -0.07(-2.30%)
Mar 29, 2017 3.109 3.258 3.103 3.231 1,276,347 +0.13(+4.36%)
Mar 28, 2017 3.136 3.184 3.042 3.096 1,147,249 +0.06(+2.00%)
Mar 27, 2017 2.988 3.049 2.934 3.035 737,288 -0.06(-1.96%)
Mar 24, 2017 3.062 3.130 3.042 3.096 376,242 +0.05(+1.55%)
Mar 23, 2017 2.961 3.055 2.934 3.049 595,448 +0.08(+2.73%)
Mar 22, 2017 2.880 3.096 2.853 2.968 1,598,523 +0.07(+2.33%)
Mar 21, 2017 3.006 3.096 2.833 2.900 1,016,595 -0.17(-5.49%)
Mar 20, 2017 3.069 3.102 2.954 3.069 901,764 +0.00(+0.00%)
Mar 17, 2017 3.103 3.150 3.015 3.069 1,340,426 -0.03(-1.09%)
Mar 16, 2017 2.968 3.123 2.914 3.103 1,654,518 +0.21(+7.23%)
Mar 15, 2017 2.833 2.934 2.765 2.894 770,698 +0.07(+2.63%)
Mar 14, 2017 2.765 2.860 2.658 2.819 807,801 +0.01(+0.48%)
Mar 13, 2017 2.617 2.853 2.570 2.806 1,624,213 +0.18(+6.67%)
Mar 10, 2017 2.523 2.654 2.502 2.631 608,151 +0.13(+5.12%)
Mar 09, 2017 2.536 2.577 2.361 2.502 1,101,517 -0.03(-1.33%)
Mar 08, 2017 2.570 2.658 2.496 2.536 890,039 +0.00(+0.00%)
Mar 07, 2017 2.550 2.610 2.516 2.536 727,373 -0.03(-1.05%)
Mar 06, 2017 2.651 2.664 2.543 2.563 441,443 -0.09(-3.55%)
Mar 03, 2017 2.617 2.691 2.607 2.658 461,720 +0.05(+2.07%)
Mar 02, 2017 2.698 2.705 2.590 2.604 566,439 -0.09(-3.26%)
Mar 01, 2017 2.617 2.732 2.617 2.691 625,104 +0.11(+4.45%)
Feb 28, 2017 2.523 2.631 2.516 2.577 429,939 +0.03(+1.33%)
Feb 27, 2017 2.543 2.556 2.442 2.543 620,218 +0.10(+4.14%)
Feb 24, 2017 2.496 2.509 2.428 2.442 736,536 -0.09(-3.47%)
Feb 23, 2017 2.597 2.597 2.415 2.529 1,785,064 -0.05(-1.83%)
Feb 22, 2017 2.759 2.759 2.570 2.577 1,711,442 -0.21(-7.51%)
Feb 21, 2017 2.597 2.792 2.566 2.786 1,748,391 +0.26(+10.43%)
Feb 17, 2017 2.523 2.523 2.523 0 -0.03(-1.32%)
Feb 16, 2017 2.624 2.685 2.529 2.556 696,800 -0.05(-2.07%)
Feb 15, 2017 2.597 2.711 2.573 2.610 553,076 +0.05(+1.84%)
Feb 14, 2017 2.664 2.786 2.509 2.563 1,296,286 -0.10(-3.80%)
Feb 13, 2017 2.705 2.745 2.664 2.664 742,587 +0.00(+0.00%)
Feb 10, 2017 2.644 2.813 2.610 2.664 715,502 +0.09(+3.40%)
Feb 09, 2017 2.644 2.705 2.577 2.577 493,349 -0.08(-3.05%)
Feb 08, 2017 2.718 2.725 2.575 2.658 729,969 -0.07(-2.48%)
Feb 07, 2017 2.799 2.806 2.718 2.725 356,131 -0.05(-1.70%)
Feb 06, 2017 2.887 2.948 2.732 2.772 841,030 -0.11(-3.75%)
Feb 03, 2017 2.786 2.921 2.770 2.880 732,968 +0.13(+4.66%)
Feb 02, 2017 2.833 2.841 2.718 2.752 557,248 -0.11(-3.77%)
Feb 01, 2017 2.806 2.921 2.806 2.860 954,650 +0.07(+2.42%)
Jan 31, 2017 2.779 2.860 2.631 2.792 591,244 +0.03(+0.98%)
Jan 30, 2017 2.691 2.799 2.610 2.765 785,599 +0.03(+0.99%)
Jan 27, 2017 2.826 2.894 2.732 2.738 1,163,897 -0.04(-1.46%)
Jan 26, 2017 2.738 2.833 2.738 2.779 453,785 +0.01(+0.24%)
Jan 25, 2017 2.826 2.860 2.759 2.772 921,679 +0.00(+0.00%)
Jan 24, 2017 2.732 2.833 2.718 2.772 866,114 -0.02(-0.72%)
Jan 23, 2017 2.738 2.833 2.725 2.792 1,289,229 +0.05(+1.97%)
Jan 20, 2017 2.664 2.786 2.610 2.738 1,373,481 +0.07(+2.78%)
Jan 19, 2017 2.624 2.718 2.597 2.664 770,744 +0.05(+1.80%)
Jan 18, 2017 2.502 2.631 2.502 2.617 1,055,897 +0.12(+4.86%)
Jan 17, 2017 2.496 2.563 2.428 2.496 626,965 -0.01(-0.54%)
Jan 13, 2017 2.509 2.509 2.509 0 -0.05(-2.11%)
Jan 12, 2017 2.448 2.759 2.448 2.563 1,554,937 +0.09(+3.83%)
Jan 11, 2017 2.536 2.536 2.435 2.469 608,336 -0.05(-2.14%)
Jan 10, 2017 2.489 2.523 2.442 2.523 647,368 +0.03(+1.35%)
Jan 09, 2017 2.435 2.597 2.327 2.489 621,853 +0.06(+2.50%)
Jan 06, 2017 2.469 2.502 2.334 2.428 654,514 -0.05(-2.17%)
Jan 05, 2017 2.496 2.682 2.449 2.482 1,707,842 +0.00(+0.00%)
Jan 04, 2017 2.293 2.502 2.253 2.482 1,340,939 +0.26(+11.52%)
Jan 03, 2017 2.071 2.280 2.071 2.226 849,599 +0.19(+9.27%)
Dec 30, 2016 2.037 2.037 2.037 0 -0.04(-1.95%)
Dec 29, 2016 2.111 2.185 2.037 2.077 747,820 -0.05(-2.53%)
Dec 28, 2016 2.287 2.320 2.118 2.131 830,443 -0.16(-6.78%)
Dec 27, 2016 2.246 2.334 2.209 2.287 445,658 +0.04(+1.80%)
Dec 23, 2016 2.246 2.246 2.246 0 -0.05(-2.35%)
Dec 22, 2016 2.260 2.408 2.199 2.300 1,792,601 +0.05(+2.40%)
Dec 21, 2016 2.239 2.249 2.091 2.246 1,084,709 +0.16(+7.42%)
Dec 20, 2016 2.131 2.152 2.091 2.091 561,180 -0.03(-1.27%)
Dec 19, 2016 2.003 2.118 2.003 2.118 780,615 +0.09(+4.32%)
Dec 16, 2016 2.303 2.326 1.997 2.030 1,728,051 -0.19(-8.51%)
Dec 15, 2016 1.902 2.246 1.848 2.219 3,348,947 +0.33(+17.50%)
Dec 14, 2016 1.990 1.997 1.889 1.889 888,094 -0.04(-2.10%)
Dec 13, 2016 1.909 1.970 1.889 1.929 635,804 +0.02(+1.06%)
Dec 12, 2016 2.023 2.023 1.889 1.909 779,924 -0.06(-3.08%)
Dec 09, 2016 1.963 2.023 1.895 1.970 856,111 +0.06(+3.18%)
Dec 08, 2016 1.922 1.976 1.889 1.909 773,086 -0.01(-0.70%)
Dec 07, 2016 1.976 2.023 1.889 1.922 937,501 -0.09(-4.36%)
Dec 06, 2016 1.916 2.030 1.889 2.010 926,238 +0.08(+4.20%)
Dec 05, 2016 2.037 2.037 1.909 1.929 779,008 -0.07(-3.38%)
Dec 02, 2016 2.010 2.077 1.902 1.997 851,690 -0.03(-1.33%)
Dec 01, 2016 2.064 2.104 1.983 2.023 1,099,743 +0.00(+0.00%)
Nov 30, 2016 2.158 2.183 1.990 2.023 1,649,744 -0.11(-5.06%)
Nov 29, 2016 2.327 2.327 2.131 2.131 869,998 -0.14(-6.23%)
Nov 28, 2016 2.239 2.394 2.206 2.273 1,023,809 +0.03(+1.51%)
Nov 25, 2016 2.206 2.253 2.125 2.239 555,917 +0.03(+1.53%)
Nov 23, 2016 2.206 2.206 2.206 0 +0.03(+1.24%)
Nov 22, 2016 2.293 2.354 2.077 2.179 1,765,547 -0.11(-5.00%)
Nov 21, 2016 2.368 2.448 2.219 2.293 1,121,350 -0.05(-2.02%)
Nov 18, 2016 2.401 2.462 2.273 2.341 2,168,402 +0.05(+2.06%)
Nov 17, 2016 2.860 2.880 2.253 2.293 7,121,253 -0.40(-15.00%)
Nov 16, 2016 3.062 3.352 2.651 2.698 8,416,346 -0.07(-2.68%)
Nov 15, 2016 2.536 2.941 2.448 2.772 5,668,533 +0.36(+15.13%)
Nov 14, 2016 2.442 2.523 2.334 2.408 1,964,294 +0.05(+2.29%)
Nov 11, 2016 2.219 2.394 2.172 2.354 1,406,319 +0.12(+5.44%)
Nov 10, 2016 1.963 2.280 1.956 2.233 1,719,151 +0.27(+13.75%)
Nov 09, 2016 1.700 1.997 1.646 1.963 1,130,684 +0.21(+11.92%)
Nov 08, 2016 1.666 1.821 1.666 1.754 562,667 +0.07(+4.42%)
Nov 07, 2016 1.680 1.686 1.646 1.680 181,449 +0.03(+2.05%)
Nov 04, 2016 1.612 1.646 1.593 1.646 148,164 +0.03(+1.67%)
Nov 03, 2016 1.632 1.646 1.619 1.619 401,982 -0.03(-1.64%)
Nov 02, 2016 1.639 1.663 1.632 1.646 664,111 -0.02(-1.21%)
Nov 01, 2016 1.686 1.686 1.626 1.666 744,754 -0.02(-1.20%)
Oct 31, 2016 1.713 1.740 1.673 1.686 375,978 -0.04(-2.34%)
Oct 28, 2016 1.673 1.751 1.673 1.727 388,295 +0.05(+2.81%)
Oct 27, 2016 1.666 1.706 1.639 1.680 526,043 -0.01(-0.40%)
Oct 26, 2016 1.686 1.693 1.626 1.686 1,087,732 -0.01(-0.40%)
Oct 25, 2016 1.680 1.767 1.666 1.693 454,181 -0.01(-0.40%)
Oct 24, 2016 1.693 1.706 1.680 1.700 300,386 +0.01(+0.40%)
Oct 21, 2016 1.686 1.700 1.673 1.693 266,312 -0.01(-0.79%)
Oct 20, 2016 1.706 1.727 1.693 1.706 271,834 -0.03(-1.94%)
Oct 19, 2016 1.693 1.774 1.680 1.740 460,636 +0.05(+3.20%)
Oct 18, 2016 1.700 1.760 1.686 1.686 231,323 -0.01(-0.79%)
Oct 17, 2016 1.686 1.706 1.666 1.700 282,887 -0.03(-1.56%)
Oct 14, 2016 1.720 1.733 1.680 1.727 364,300 +0.01(+0.39%)
Oct 13, 2016 1.693 1.733 1.659 1.720 693,886 +0.00(+0.00%)
Oct 12, 2016 1.733 1.754 1.706 1.720 389,772 -0.03(-1.54%)
Oct 11, 2016 1.787 1.788 1.733 1.747 469,600 -0.03(-1.52%)
Oct 10, 2016 1.841 1.848 1.760 1.774 648,775 -0.09(-4.71%)
Oct 07, 2016 1.868 1.909 1.818 1.862 457,299 -0.01(-0.72%)
Oct 06, 2016 1.895 1.922 1.808 1.875 612,528 +0.00(+0.00%)
Oct 05, 2016 1.828 1.922 1.821 1.875 683,859 +0.09(+4.91%)
Oct 04, 2016 1.848 1.882 1.760 1.787 350,681 -0.06(-3.28%)
Oct 03, 2016 1.760 1.855 1.740 1.848 500,494 +0.08(+4.58%)
Sep 30, 2016 1.787 1.794 1.720 1.767 239,375 +0.01(+0.38%)
Sep 29, 2016 1.889 1.895 1.760 1.760 402,318 -0.12(-6.45%)
Sep 28, 2016 1.956 1.956 1.706 1.882 1,333,833 -0.01(-0.71%)
Sep 27, 2016 1.855 1.909 1.855 1.895 387,736 +0.01(+0.72%)
Sep 26, 2016 1.990 1.990 1.882 1.882 520,931 -0.09(-4.78%)
Sep 23, 2016 2.037 2.077 1.970 1.976 691,559 -0.06(-2.98%)
Sep 22, 2016 1.841 2.145 1.841 2.037 1,745,925 +0.22(+11.85%)
Sep 21, 2016 1.787 1.889 1.774 1.821 1,055,452 +0.04(+2.27%)
Sep 20, 2016 1.754 1.787 1.747 1.781 489,355 +0.04(+2.33%)
Sep 19, 2016 1.733 1.781 1.700 1.740 600,600 +0.03(+1.57%)
Sep 16, 2016 1.673 1.740 1.673 1.713 825,525 -0.01(-0.78%)
Sep 15, 2016 1.733 1.781 1.673 1.727 312,488 -0.01(-0.78%)
Sep 14, 2016 1.686 1.740 1.646 1.740 725,181 +0.01(+0.78%)
Sep 13, 2016 1.693 1.754 1.653 1.727 682,743 -0.01(-0.78%)
Sep 12, 2016 1.720 1.747 1.680 1.740 436,372 +0.02(+1.18%)
Sep 09, 2016 1.882 1.889 1.720 1.720 1,204,702 -0.16(-8.27%)
Sep 08, 2016 1.774 1.889 1.767 1.875 1,187,302 +0.12(+6.92%)
Sep 07, 2016 1.639 1.787 1.639 1.754 1,046,826 +0.13(+8.33%)
Sep 06, 2016 1.565 1.632 1.565 1.619 498,755 +0.05(+3.45%)
Sep 02, 2016 1.585 1.565 1.565 1.565 397,478 +0.03(+2.20%)
Sep 01, 2016 1.538 1.578 1.491 1.531 1,168,512 -0.01(-0.87%)
Aug 31, 2016 1.592 1.619 1.545 1.545 458,730 -0.07(-4.18%)
Aug 30, 2016 1.605 1.619 1.572 1.612 403,564 +0.04(+2.58%)
Aug 29, 2016 1.565 1.592 1.511 1.572 484,559 +0.03(+2.19%)
Aug 26, 2016 1.605 1.733 1.511 1.538 3,421,369 -0.08(-5.00%)
Aug 25, 2016 1.619 1.632 1.585 1.619 452,418 +0.01(+0.84%)
Aug 24, 2016 1.612 1.646 1.585 1.605 855,303 +0.01(+0.42%)
Aug 23, 2016 1.605 1.659 1.599 1.599 740,772 -0.01(-0.84%)
Aug 22, 2016 1.653 1.666 1.599 1.612 533,659 -0.05(-2.85%)
Aug 19, 2016 1.659 1.686 1.605 1.659 581,229 -0.03(-1.99%)
Aug 18, 2016 1.686 1.713 1.653 1.693 573,389 -0.01(-0.40%)
Aug 17, 2016 1.754 1.754 1.673 1.700 540,838 -0.06(-3.45%)
Aug 16, 2016 1.740 1.808 1.713 1.760 654,133 +0.00(+0.00%)
Aug 15, 2016 1.713 1.808 1.713 1.760 845,214 +0.04(+2.35%)
Aug 12, 2016 1.680 1.767 1.653 1.720 612,209 +0.05(+2.82%)
Aug 11, 2016 1.727 1.727 1.653 1.673 716,566 -0.02(-1.20%)
Aug 10, 2016 1.733 1.781 1.669 1.693 912,164 -0.04(-2.33%)
Aug 09, 2016 1.855 1.855 1.673 1.733 932,819 -0.08(-4.46%)
Aug 08, 2016 1.781 1.855 1.727 1.814 1,023,371 +0.08(+4.67%)
Aug 05, 2016 1.619 1.750 1.612 1.733 1,370,202 +0.12(+7.53%)
Aug 04, 2016 1.612 1.632 1.592 1.612 347,077 -0.01(-0.83%)
Aug 03, 2016 1.612 1.646 1.592 1.626 627,331 +0.01(+0.84%)
Aug 02, 2016 1.619 1.666 1.592 1.612 988,715 -0.01(-0.42%)
Aug 01, 2016 1.727 1.787 1.592 1.619 1,103,873 -0.13(-7.69%)
Jul 29, 2016 1.700 1.774 1.673 1.754 713,666 +0.05(+3.17%)
Jul 28, 2016 1.713 1.868 1.666 1.700 792,815 -0.07(-3.82%)
Jul 27, 2016 1.902 1.943 1.721 1.767 622,612 -0.12(-6.43%)
Jul 26, 2016 1.862 1.970 1.828 1.889 483,119 +0.02(+1.08%)
Jul 25, 2016 2.125 2.125 1.845 1.868 869,884 -0.22(-10.64%)
Jul 22, 2016 2.091 2.131 2.044 2.091 479,938 -0.01(-0.64%)
Jul 21, 2016 2.057 2.172 2.057 2.104 960,027 +0.05(+2.29%)
Jul 20, 2016 2.050 2.104 2.023 2.057 689,642 -0.03(-1.29%)
Jul 19, 2016 2.064 2.118 2.057 2.084 474,268 -0.01(-0.64%)
Jul 18, 2016 2.030 2.152 2.030 2.098 741,337 +0.02(+0.97%)
Jul 15, 2016 2.104 2.104 2.050 2.077 726,290 -0.03(-1.28%)
Jul 14, 2016 2.125 2.192 2.071 2.104 1,025,695 +0.01(+0.65%)
Jul 13, 2016 1.922 2.138 1.915 2.091 1,616,905 +0.22(+11.51%)
Jul 12, 2016 1.781 1.922 1.774 1.875 1,569,198 +0.16(+9.45%)
Jul 11, 2016 1.760 1.821 1.713 1.713 398,610 -0.04(-2.31%)
Jul 08, 2016 1.680 1.797 1.653 1.754 446,261 +0.10(+6.12%)
Jul 07, 2016 1.693 1.740 1.646 1.653 378,709 -0.04(-2.39%)
Jul 06, 2016 1.693 1.767 1.659 1.693 475,274 -0.01(-0.79%)
Jul 05, 2016 1.787 1.835 1.680 1.706 734,046 -0.12(-6.64%)
Jul 01, 2016 1.646 1.828 1.828 1.828 880,205 +0.19(+11.52%)
Jun 30, 2016 1.639 1.653 1.605 1.639 374,639 +0.02(+1.25%)
Jun 29, 2016 1.619 1.646 1.578 1.619 443,601 +0.03(+2.13%)
Jun 28, 2016 1.477 1.642 1.430 1.585 1,096,939 +0.16(+10.85%)
Jun 27, 2016 1.470 1.491 1.423 1.430 686,972 -0.07(-4.93%)
Jun 24, 2016 1.464 1.558 1.464 1.504 680,814 -0.15(-8.98%)
Jun 23, 2016 1.565 1.653 1.538 1.653 381,493 +0.13(+8.41%)
Jun 22, 2016 1.538 1.666 1.518 1.524 324,906 -0.01(-0.88%)
Jun 21, 2016 1.558 1.558 1.491 1.538 230,004 -0.03(-2.15%)
Jun 20, 2016 1.653 1.673 1.551 1.572 330,187 -0.03(-1.69%)
Jun 17, 2016 1.470 1.599 1.470 1.599 694,344 +0.14(+9.72%)
Jun 16, 2016 1.484 1.484 1.423 1.457 398,553 -0.05(-3.14%)
Jun 15, 2016 1.511 1.551 1.464 1.504 546,583 +0.00(+0.00%)
Jun 14, 2016 1.558 1.585 1.491 1.504 730,489 -0.05(-3.46%)
Jun 13, 2016 1.599 1.612 1.551 1.558 423,213 -0.04(-2.53%)
Jun 10, 2016 1.733 1.733 1.585 1.599 498,446 -0.13(-7.78%)
Jun 09, 2016 1.720 1.757 1.680 1.733 457,477 -0.01(-0.77%)
Jun 08, 2016 1.686 1.754 1.686 1.747 427,535 +0.09(+5.28%)
Jun 07, 2016 1.767 1.841 1.653 1.659 855,725 -0.09(-5.02%)
Jun 06, 2016 1.632 1.835 1.632 1.747 603,084 +0.13(+7.92%)
Jun 03, 2016 1.666 1.666 1.585 1.619 432,057 +0.00(+0.00%)
Jun 02, 2016 1.700 1.706 1.612 1.619 528,574 -0.10(-5.88%)
Jun 01, 2016 1.733 1.742 1.659 1.720 591,189 -0.04(-2.30%)
May 31, 2016 1.713 1.841 1.706 1.760 1,146,473 +0.04(+2.35%)
May 27, 2016 1.578 1.720 1.720 1.720 807,707 +0.18(+11.84%)
May 26, 2016 1.551 1.582 1.518 1.538 852,530 -0.01(-0.87%)
May 25, 2016 1.565 1.585 1.524 1.551 683,697 +0.01(+0.88%)
May 24, 2016 1.605 1.605 1.518 1.538 711,817 -0.01(-0.87%)
May 23, 2016 1.585 1.646 1.518 1.551 1,458,178 -0.03(-1.71%)
May 20, 2016 1.680 1.680 1.572 1.578 645,205 -0.07(-4.49%)
May 19, 2016 1.619 1.653 1.572 1.653 997,342 +0.02(+1.24%)
May 18, 2016 1.720 1.781 1.626 1.632 1,343,715 -0.18(-9.70%)
May 17, 2016 1.835 1.936 1.781 1.808 983,471 -0.03(-1.47%)
May 16, 2016 1.814 1.922 1.774 1.835 734,077 +0.00(+0.00%)
May 13, 2016 1.895 1.895 1.828 1.835 503,552 -0.06(-3.20%)
May 12, 2016 2.044 2.091 1.862 1.895 803,162 -0.18(-8.47%)
May 11, 2016 2.030 2.145 1.997 2.071 505,140 -0.01(-0.32%)
May 10, 2016 2.010 2.145 1.990 2.077 535,081 +0.09(+4.76%)
May 09, 2016 1.956 2.057 1.909 1.983 745,595 -0.01(-0.34%)
May 06, 2016 1.990 2.077 1.976 1.990 461,784 -0.01(-0.34%)
May 05, 2016 2.158 2.199 1.997 1.997 793,325 -0.15(-6.92%)
May 04, 2016 2.138 2.206 2.104 2.145 494,408 -0.02(-0.93%)
May 03, 2016 2.266 2.273 2.084 2.165 1,051,682 -0.16(-6.96%)
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.