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 (%)
Sep 28, 2012 4.403 4.430 4.376 4.376 557,802 -0.06(-1.37%)
Sep 27, 2012 4.450 4.484 4.396 4.437 812,149 +0.00(+0.00%)
Sep 26, 2012 4.416 4.457 4.369 4.437 629,993 +0.01(+0.15%)
Sep 25, 2012 4.565 4.586 4.403 4.430 1,070,359 -0.14(-2.97%)
Sep 24, 2012 4.707 4.728 4.558 4.565 773,845 -0.14(-3.02%)
Sep 21, 2012 4.863 4.890 4.694 4.707 1,044,320 -0.12(-2.52%)
Sep 20, 2012 4.884 4.951 4.795 4.829 889,353 -0.07(-1.52%)
Sep 19, 2012 4.748 4.985 4.741 4.904 2,102,736 +0.23(+4.93%)
Sep 18, 2012 4.586 4.701 4.511 4.674 863,182 +0.07(+1.47%)
Sep 17, 2012 4.748 4.748 4.606 4.606 474,867 -0.17(-3.55%)
Sep 14, 2012 4.660 4.816 4.653 4.775 831,968 +0.12(+2.47%)
Sep 13, 2012 4.653 4.775 4.599 4.660 501,079 -0.01(-0.29%)
Sep 12, 2012 4.741 4.755 4.606 4.674 522,348 -0.03(-0.72%)
Sep 11, 2012 4.646 4.809 4.538 4.707 862,772 +0.07(+1.61%)
Sep 10, 2012 4.613 4.721 4.579 4.633 739,886 +0.03(+0.59%)
Sep 07, 2012 4.491 4.640 4.443 4.606 1,507,155 +0.13(+2.87%)
Sep 06, 2012 4.491 4.504 4.416 4.477 781,023 -0.02(-0.45%)
Sep 05, 2012 4.504 4.511 4.403 4.497 391,053 +0.01(+0.30%)
Sep 04, 2012 4.470 4.511 4.443 4.484 834,874 +0.01(+0.15%)
Aug 31, 2012 4.409 4.518 4.409 4.477 413,199 +0.07(+1.69%)
Aug 30, 2012 4.430 4.450 4.396 4.403 305,885 -0.03(-0.76%)
Aug 29, 2012 4.511 4.538 4.437 4.437 241,626 -0.12(-2.53%)
Aug 27, 2012 4.599 4.599 4.538 4.552 210,960 -0.03(-0.74%)
Aug 24, 2012 4.674 4.687 4.586 4.586 253,312 -0.11(-2.31%)
Aug 23, 2012 4.660 4.707 4.579 4.694 1,309,408 +0.05(+1.02%)
Aug 22, 2012 4.687 4.707 4.613 4.646 282,567 -0.07(-1.58%)
Aug 21, 2012 4.823 4.836 4.707 4.721 364,011 -0.07(-1.41%)
Aug 20, 2012 4.748 4.809 4.728 4.789 247,545 +0.03(+0.57%)
Aug 17, 2012 4.741 4.782 4.633 4.762 354,343 +0.00(+0.00%)
Aug 16, 2012 4.863 4.863 4.741 4.762 394,586 -0.10(-2.09%)
Aug 15, 2012 4.735 4.870 4.735 4.863 245,342 +0.09(+1.99%)
Aug 14, 2012 4.741 4.816 4.714 4.768 333,685 +0.03(+0.57%)
Aug 13, 2012 4.836 4.836 4.714 4.741 310,128 -0.09(-1.82%)
Aug 10, 2012 4.890 4.890 4.782 4.829 278,880 -0.06(-1.25%)
Aug 09, 2012 4.775 4.904 4.775 4.890 290,546 +0.13(+2.70%)
Aug 08, 2012 4.707 4.863 4.674 4.762 388,221 +0.01(+0.29%)
Aug 07, 2012 4.802 4.884 4.741 4.748 361,487 -0.05(-0.99%)
Aug 06, 2012 4.775 4.877 4.626 4.795 401,482 +0.05(+1.14%)
Aug 03, 2012 4.870 4.911 4.714 4.741 510,041 -0.05(-1.13%)
Aug 02, 2012 4.389 4.809 4.361 4.795 760,002 +0.36(+8.09%)
Aug 01, 2012 4.538 4.552 4.423 4.437 408,083 -0.09(-1.95%)
Jul 31, 2012 4.579 4.606 4.518 4.525 260,142 -0.05(-1.04%)
Jul 30, 2012 4.606 4.619 4.518 4.572 460,839 -0.01(-0.30%)
Jul 27, 2012 4.504 4.606 4.484 4.586 346,995 +0.08(+1.80%)
Jul 26, 2012 4.545 4.586 4.450 4.504 497,074 -0.04(-0.89%)
Jul 25, 2012 4.403 4.558 4.308 4.545 883,744 +0.18(+4.19%)
Jul 24, 2012 4.206 4.382 3.989 4.362 1,826,586 +0.09(+2.06%)
Jul 23, 2012 4.572 4.592 4.254 4.274 1,444,991 -0.38(-8.15%)
Jul 20, 2012 4.768 4.809 4.653 4.653 313,984 -0.16(-3.24%)
Jul 19, 2012 4.707 4.816 4.680 4.809 668,924 +0.13(+2.75%)
Jul 18, 2012 4.646 4.701 4.613 4.680 808,675 +0.02(+0.44%)
Jul 17, 2012 4.741 4.755 4.606 4.660 459,856 -0.07(-1.57%)
Jul 16, 2012 4.809 4.809 4.728 4.735 349,695 -0.06(-1.27%)
Jul 13, 2012 4.802 4.863 4.782 4.795 224,404 +0.01(+0.14%)
Jul 12, 2012 4.850 4.860 4.768 4.789 349,928 -0.09(-1.94%)
Jul 11, 2012 4.897 4.944 4.829 4.884 326,398 -0.03(-0.69%)
Jul 10, 2012 5.121 5.141 4.904 4.917 629,295 -0.19(-3.71%)
Jul 09, 2012 5.243 5.249 5.100 5.107 198,387 -0.12(-2.33%)
Jul 06, 2012 5.249 5.263 5.168 5.229 366,260 -0.09(-1.66%)
Jul 05, 2012 5.419 5.446 5.270 5.317 543,552 -0.16(-2.97%)
Jul 03, 2012 5.283 5.493 5.283 5.480 870,363 +0.20(+3.85%)
Jul 02, 2012 5.215 5.297 5.101 5.276 474,895 +0.01(+0.13%)
Jun 29, 2012 5.080 5.317 5.019 5.270 936,215 +0.26(+5.28%)
Jun 28, 2012 4.924 5.039 4.904 5.005 478,787 +0.03(+0.54%)
Jun 27, 2012 4.985 5.039 4.911 4.978 649,329 -0.01(-0.27%)
Jun 26, 2012 4.938 5.053 4.938 4.992 483,179 +0.03(+0.68%)
Jun 25, 2012 4.890 4.999 4.836 4.958 762,330 +0.03(+0.55%)
Jun 22, 2012 4.931 4.965 4.904 4.931 287,036 +0.02(+0.41%)
Jun 21, 2012 4.944 5.005 4.890 4.911 325,373 -0.04(-0.82%)
Jun 20, 2012 5.019 5.026 4.904 4.951 266,359 -0.06(-1.22%)
Jun 19, 2012 4.911 5.053 4.911 5.012 320,256 +0.14(+2.78%)
Jun 18, 2012 4.897 4.931 4.856 4.877 535,036 -0.03(-0.69%)
Jun 15, 2012 4.836 4.961 4.836 4.911 852,952 +0.08(+1.68%)
Jun 14, 2012 4.802 4.877 4.748 4.829 630,484 +0.04(+0.85%)
Jun 13, 2012 4.850 4.904 4.762 4.789 588,317 -0.10(-2.08%)
Jun 12, 2012 4.985 4.985 4.856 4.890 479,793 -0.05(-0.96%)
Jun 11, 2012 5.012 5.100 4.938 4.938 457,021 -0.02(-0.41%)
Jun 08, 2012 4.978 4.999 4.944 4.958 787,052 -0.05(-1.08%)
Jun 07, 2012 5.107 5.141 4.992 5.012 927,086 -0.05(-1.07%)
Jun 06, 2012 5.005 5.127 4.972 5.066 1,132,491 +0.12(+2.33%)
Jun 05, 2012 4.985 5.046 4.917 4.951 1,479,788 -0.07(-1.35%)
Jun 04, 2012 5.209 5.283 5.019 5.019 973,944 -0.20(-3.77%)
Jun 01, 2012 5.107 5.290 5.107 5.215 973,728 +0.00(+0.00%)
May 31, 2012 5.270 5.303 5.161 5.215 850,903 -0.05(-0.90%)
May 30, 2012 5.425 5.451 5.243 5.263 655,305 -0.22(-4.07%)
May 29, 2012 5.615 5.669 5.439 5.486 576,737 -0.10(-1.82%)
May 25, 2012 5.439 5.615 5.392 5.588 673,342 +0.18(+3.38%)
May 24, 2012 5.486 5.547 5.378 5.405 793,209 -0.09(-1.60%)
May 23, 2012 5.243 5.500 5.215 5.493 856,620 +0.24(+4.65%)
May 22, 2012 5.297 5.419 5.236 5.249 962,198 -0.03(-0.64%)
May 21, 2012 4.884 5.283 4.884 5.283 926,481 +0.41(+8.33%)
May 18, 2012 4.924 4.965 4.870 4.877 681,606 -0.01(-0.28%)
May 17, 2012 4.938 5.012 4.870 4.890 669,728 -0.05(-1.10%)
May 16, 2012 4.992 5.094 4.917 4.944 649,831 -0.05(-0.95%)
May 15, 2012 5.019 5.053 4.958 4.992 713,596 -0.03(-0.54%)
May 14, 2012 5.114 5.141 5.005 5.019 548,551 -0.13(-2.50%)
May 11, 2012 5.175 5.243 5.148 5.148 575,978 -0.07(-1.30%)
May 10, 2012 5.283 5.324 5.215 5.215 479,505 -0.04(-0.77%)
May 09, 2012 5.222 5.283 5.161 5.256 559,426 +0.00(+0.00%)
May 08, 2012 5.195 5.290 5.161 5.256 838,918 +0.03(+0.65%)
May 07, 2012 5.290 5.358 5.215 5.222 688,880 -0.06(-1.15%)
May 04, 2012 5.202 5.398 5.195 5.283 1,124,851 +0.07(+1.43%)
May 03, 2012 5.310 5.405 5.148 5.209 1,106,722 -0.20(-3.63%)
May 02, 2012 5.358 5.405 5.303 5.405 642,963 +0.01(+0.13%)
May 01, 2012 5.324 5.446 5.276 5.398 738,785 +0.07(+1.40%)
Apr 30, 2012 5.385 5.459 5.324 5.324 394,927 -0.08(-1.50%)
Apr 27, 2012 5.358 5.439 5.290 5.405 1,018,234 +0.07(+1.27%)
Apr 26, 2012 5.324 5.371 5.290 5.337 320,412 -0.01(-0.13%)
Apr 25, 2012 5.398 5.452 5.270 5.344 517,457 +0.01(+0.13%)
Apr 24, 2012 5.331 5.405 5.310 5.337 489,956 +0.01(+0.25%)
Apr 23, 2012 5.337 5.385 5.256 5.324 594,641 -0.08(-1.50%)
Apr 20, 2012 5.236 5.446 5.236 5.405 1,874,581 +0.18(+3.37%)
Apr 19, 2012 5.121 5.243 5.114 5.229 692,093 +0.11(+2.12%)
Apr 18, 2012 5.276 5.297 5.121 5.121 864,707 -0.17(-3.20%)
Apr 17, 2012 5.263 5.412 5.263 5.290 576,229 +0.05(+0.90%)
Apr 16, 2012 5.249 5.310 5.195 5.243 581,099 -0.01(-0.26%)
Apr 13, 2012 5.317 5.358 5.215 5.256 647,317 -0.07(-1.27%)
Apr 12, 2012 5.202 5.385 5.188 5.324 820,411 +0.11(+2.08%)
Apr 11, 2012 5.161 5.242 5.114 5.215 1,358,563 +0.12(+2.39%)
Apr 10, 2012 5.317 5.371 5.094 5.094 1,786,765 -0.25(-4.69%)
Apr 09, 2012 5.588 5.588 5.310 5.344 2,363,114 -0.34(-5.96%)
Apr 05, 2012 5.798 5.825 5.649 5.683 2,048,964 -0.14(-2.44%)
Apr 04, 2012 5.927 5.988 5.811 5.825 1,239,890 -0.18(-3.04%)
Apr 03, 2012 6.062 6.103 5.954 6.008 1,467,312 -0.02(-0.34%)
Apr 02, 2012 6.069 6.137 5.988 6.028 1,268,310 -0.03(-0.56%)
Mar 30, 2012 5.859 6.143 5.771 6.062 2,919,541 +0.24(+4.07%)
Mar 29, 2012 5.832 5.859 5.744 5.825 990,628 -0.05(-0.81%)
Mar 28, 2012 5.805 5.988 5.805 5.872 604,843 +0.06(+1.05%)
Mar 27, 2012 5.913 5.933 5.811 5.811 364,013 -0.07(-1.27%)
Mar 26, 2012 6.035 6.076 5.872 5.886 741,562 +0.01(+0.12%)
Mar 23, 2012 5.825 5.920 5.784 5.879 189,342 +0.05(+0.93%)
Mar 22, 2012 5.947 6.001 5.798 5.825 503,576 -0.18(-3.04%)
Mar 21, 2012 5.994 6.096 5.967 6.008 374,479 +0.04(+0.68%)
Mar 20, 2012 5.967 6.110 5.920 5.967 587,988 -0.14(-2.33%)
Mar 19, 2012 6.150 6.259 6.110 6.110 763,138 -0.07(-1.10%)
Mar 16, 2012 6.103 6.245 6.096 6.177 963,814 +0.12(+2.01%)
Mar 15, 2012 5.757 6.076 5.737 6.055 965,764 +0.29(+5.05%)
Mar 14, 2012 5.818 5.879 5.744 5.764 1,044,953 -0.05(-0.93%)
Mar 13, 2012 5.798 5.839 5.759 5.818 522,772 +0.04(+0.70%)
Mar 12, 2012 5.866 5.893 5.710 5.778 816,140 -0.08(-1.39%)
Mar 09, 2012 5.866 5.940 5.818 5.859 649,401 +0.04(+0.70%)
Mar 08, 2012 5.798 5.852 5.730 5.818 487,424 +0.04(+0.70%)
Mar 07, 2012 5.723 5.784 5.703 5.778 454,281 +0.08(+1.43%)
Mar 06, 2012 5.825 5.859 5.561 5.696 1,303,996 -0.24(-4.00%)
Mar 05, 2012 6.110 6.123 5.906 5.933 899,876 -0.20(-3.20%)
Mar 02, 2012 6.265 6.272 6.103 6.130 576,837 -0.13(-2.06%)
Mar 01, 2012 6.231 6.299 6.170 6.259 642,430 +0.07(+1.09%)
Feb 29, 2012 6.076 6.225 6.035 6.191 1,466,488 +0.14(+2.24%)
Feb 28, 2012 6.414 6.414 6.001 6.055 1,080,731 -0.27(-4.28%)
Feb 27, 2012 6.231 6.374 6.150 6.326 1,214,195 +0.08(+1.30%)
Feb 24, 2012 6.252 6.340 6.198 6.245 1,096,351 +0.03(+0.55%)
Feb 23, 2012 6.150 6.252 5.960 6.211 1,179,997 +0.03(+0.44%)
Feb 22, 2012 6.225 6.319 6.143 6.184 997,527 -0.03(-0.54%)
Feb 21, 2012 6.577 6.577 6.143 6.218 2,057,137 -0.36(-5.46%)
Feb 17, 2012 6.604 6.719 6.563 6.577 924,631 -0.03(-0.41%)
Feb 16, 2012 6.353 6.611 6.333 6.604 1,018,600 +0.24(+3.83%)
Feb 15, 2012 6.726 6.766 6.313 6.360 1,933,063 -0.33(-4.86%)
Feb 14, 2012 6.529 6.902 6.529 6.685 4,274,521 +0.24(+3.68%)
Feb 13, 2012 6.123 6.502 5.994 6.448 2,631,554 +0.41(+6.85%)
Feb 10, 2012 6.198 6.204 5.933 6.035 1,171,670 -0.24(-3.88%)
Feb 09, 2012 5.933 6.360 5.893 6.279 1,865,761 +0.34(+5.70%)
Feb 08, 2012 6.015 6.035 5.839 5.940 917,946 -0.04(-0.68%)
Feb 07, 2012 6.069 6.148 5.933 5.981 1,503,022 -0.08(-1.34%)
Feb 06, 2012 5.581 6.076 5.581 6.062 2,362,738 +0.45(+7.96%)
Feb 03, 2012 5.507 5.635 5.439 5.615 669,002 +0.12(+2.22%)
Feb 02, 2012 5.568 5.581 5.446 5.493 550,370 -0.05(-0.98%)
Feb 01, 2012 5.656 5.656 5.520 5.547 661,927 -0.10(-1.80%)
Jan 31, 2012 5.581 5.676 5.527 5.649 524,622 +0.05(+0.97%)
Jan 30, 2012 5.602 5.622 5.527 5.595 339,120 -0.05(-0.96%)
Jan 27, 2012 5.635 5.690 5.602 5.649 259,597 -0.03(-0.48%)
Jan 26, 2012 5.642 5.690 5.609 5.676 523,684 +0.05(+0.84%)
Jan 25, 2012 5.662 5.683 5.568 5.629 371,847 -0.03(-0.60%)
Jan 24, 2012 5.676 5.695 5.622 5.662 398,554 -0.03(-0.48%)
Jan 23, 2012 5.723 5.744 5.602 5.690 1,051,941 -0.03(-0.47%)
Jan 20, 2012 5.500 5.730 5.500 5.717 933,660 +0.20(+3.56%)
Jan 19, 2012 5.419 5.541 5.419 5.520 766,294 +0.14(+2.52%)
Jan 18, 2012 5.344 5.446 5.310 5.385 800,093 +0.06(+1.15%)
Jan 17, 2012 5.371 5.385 5.303 5.324 428,135 -0.01(-0.13%)
Jan 13, 2012 5.297 5.331 5.202 5.331 323,313 -0.01(-0.25%)
Jan 12, 2012 5.398 5.398 5.270 5.344 701,014 -0.04(-0.75%)
Jan 11, 2012 5.364 5.392 5.263 5.385 465,354 +0.00(+0.00%)
Jan 10, 2012 5.392 5.452 5.385 5.385 463,826 +0.04(+0.76%)
Jan 09, 2012 5.351 5.398 5.293 5.344 394,906 -0.03(-0.63%)
Jan 06, 2012 5.378 5.459 5.354 5.378 699,408 -0.01(-0.25%)
Jan 05, 2012 5.392 5.419 5.290 5.392 1,473,328 +0.01(+0.25%)
Jan 04, 2012 5.270 5.405 5.263 5.378 314,854 +0.31(+6.15%)
Dec 30, 2011 5.073 5.107 5.039 5.066 786,251 -0.04(-0.80%)
Dec 29, 2011 5.134 5.215 5.100 5.107 494,313 -0.06(-1.18%)
Dec 28, 2011 5.222 5.317 5.134 5.168 575,003 -0.09(-1.68%)
Dec 27, 2011 5.202 5.283 5.202 5.256 562,584 +0.03(+0.65%)
Dec 23, 2011 5.175 5.270 5.175 5.222 505,393 +0.03(+0.65%)
Dec 21, 2011 5.060 5.222 5.046 5.188 752,872 +0.09(+1.86%)
Dec 20, 2011 5.297 5.344 5.066 5.094 1,322,702 -0.09(-1.70%)
Dec 19, 2011 5.392 5.419 5.154 5.182 577,400 -0.23(-4.26%)
Dec 16, 2011 5.392 5.480 5.364 5.412 561,976 +0.03(+0.63%)
Dec 15, 2011 5.466 5.520 5.344 5.378 679,471 -0.05(-1.00%)
Dec 14, 2011 5.405 5.459 5.331 5.432 947,680 -0.03(-0.62%)
Dec 13, 2011 5.459 5.554 5.355 5.466 1,159,320 +0.03(+0.50%)
Dec 12, 2011 5.317 5.452 5.297 5.439 657,031 +0.04(+0.75%)
Dec 09, 2011 5.371 5.425 5.310 5.398 617,712 +0.02(+0.38%)
Dec 08, 2011 5.263 5.385 5.215 5.378 869,353 +0.05(+0.89%)
Dec 07, 2011 5.270 5.378 5.215 5.331 647,770 +0.05(+0.90%)
Dec 06, 2011 5.236 5.351 5.182 5.283 595,819 +0.05(+1.04%)
Dec 05, 2011 5.249 5.256 5.175 5.229 935,287 +0.08(+1.58%)
Dec 02, 2011 5.121 5.249 5.104 5.148 901,026 +0.07(+1.47%)
Dec 01, 2011 5.066 5.215 5.033 5.073 547,259 +0.00(+0.00%)
Nov 30, 2011 5.175 5.249 5.039 5.073 847,057 +0.06(+1.22%)
Nov 29, 2011 5.012 5.073 4.972 5.012 448,938 -0.01(-0.13%)
Nov 28, 2011 5.039 5.134 4.958 5.019 740,698 +0.11(+2.21%)
Nov 25, 2011 4.931 5.012 4.877 4.911 338,241 -0.09(-1.76%)
Nov 23, 2011 5.182 5.283 4.911 4.999 664,903 -0.16(-3.02%)
Nov 22, 2011 5.215 5.419 4.985 5.154 1,203,390 -0.20(-3.67%)
Nov 21, 2011 5.371 5.405 5.249 5.351 591,224 -0.13(-2.35%)
Nov 18, 2011 5.412 5.492 5.297 5.480 604,804 +0.10(+1.89%)
Nov 17, 2011 5.527 5.527 5.283 5.378 726,956 -0.18(-3.17%)
Nov 16, 2011 5.500 5.629 5.452 5.554 494,531 -0.05(-0.85%)
Nov 15, 2011 5.757 5.798 5.419 5.602 1,005,308 -0.18(-3.16%)
Nov 14, 2011 5.690 5.866 5.669 5.784 664,044 +0.09(+1.55%)
Nov 11, 2011 5.622 5.744 5.547 5.696 677,919 +0.16(+2.94%)
Nov 10, 2011 5.500 5.588 5.412 5.534 475,118 +0.12(+2.25%)
Nov 09, 2011 5.480 5.527 5.324 5.412 341,717 -0.25(-4.43%)
Nov 08, 2011 5.602 5.669 5.507 5.662 325,856 +0.09(+1.70%)
Nov 07, 2011 5.622 5.649 5.500 5.568 295,126 -0.05(-0.96%)
Nov 04, 2011 5.608 5.669 5.554 5.622 269,495 -0.01(-0.24%)
Nov 03, 2011 5.730 5.744 5.588 5.635 418,689 -0.02(-0.36%)
Nov 02, 2011 5.581 5.676 5.534 5.656 686,419 +0.15(+2.71%)
Nov 01, 2011 5.392 5.527 5.215 5.507 1,071,595 -0.07(-1.22%)
Oct 31, 2011 5.615 5.649 5.432 5.574 721,790 -0.12(-2.14%)
Oct 28, 2011 5.554 5.757 5.500 5.696 732,640 +0.12(+2.06%)
Oct 27, 2011 5.534 5.656 5.405 5.581 857,203 +0.18(+3.39%)
Oct 26, 2011 5.486 5.486 5.317 5.398 651,417 -0.01(-0.13%)
Oct 25, 2011 5.480 5.480 5.317 5.405 384,795 -0.09(-1.60%)
Oct 24, 2011 5.405 5.581 5.358 5.493 620,451 +0.11(+2.01%)
Oct 21, 2011 5.344 5.486 5.283 5.385 778,207 +0.05(+1.02%)
Oct 20, 2011 5.364 5.547 5.276 5.331 1,179,157 -0.04(-0.76%)
Oct 19, 2011 5.466 5.608 5.303 5.371 822,647 -0.12(-2.22%)
Oct 18, 2011 5.486 5.500 5.317 5.493 779,413 +0.00(+0.00%)
Oct 17, 2011 5.662 5.683 5.405 5.493 1,050,212 -0.23(-4.02%)
Oct 14, 2011 5.696 5.757 5.649 5.723 604,121 +0.14(+2.42%)
Oct 13, 2011 5.480 5.669 5.362 5.588 596,531 +0.09(+1.60%)
Oct 12, 2011 5.473 5.696 5.452 5.500 983,332 +0.09(+1.75%)
Oct 11, 2011 5.114 5.459 5.066 5.405 821,758 +0.26(+5.00%)
Oct 10, 2011 4.917 5.168 4.917 5.148 611,739 +0.35(+7.34%)
Oct 07, 2011 5.046 5.066 4.775 4.795 539,960 -0.22(-4.32%)
Oct 06, 2011 4.877 5.094 4.843 5.012 520,640 +0.12(+2.49%)
Oct 05, 2011 4.762 4.951 4.741 4.890 627,510 +0.09(+1.83%)
Oct 04, 2011 4.646 4.823 4.464 4.802 920,224 +0.11(+2.31%)
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.