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 +0.040 (+1.39%)
Official Closing 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 30, 2020 0.9308 0.9645 0.9308 0.9510 377,212 -0.01(-0.70%)
Sep 29, 2020 0.9443 0.9645 0.9376 0.9578 177,815 +0.01(+0.71%)
Sep 28, 2020 0.9578 0.9645 0.9443 0.9510 191,409 +0.00(+0.00%)
Sep 25, 2020 0.9578 0.9578 0.9376 0.9510 349,146 +0.01(+0.71%)
Sep 24, 2020 0.9510 0.9578 0.9308 0.9443 333,793 -0.01(-0.71%)
Sep 23, 2020 0.9443 0.9983 0.9308 0.9510 911,461 +0.02(+2.17%)
Sep 22, 2020 0.9510 0.9578 0.9173 0.9308 310,381 -0.01(-1.43%)
Sep 21, 2020 1.005 1.005 0.9308 0.9443 468,061 -0.09(-8.50%)
Sep 18, 2020 1.025 1.039 0.9983 1.032 197,924 +0.01(+0.66%)
Sep 17, 2020 0.9645 1.025 0.9578 1.025 603,617 +0.06(+6.29%)
Sep 16, 2020 0.9443 0.9713 0.9367 0.9645 435,453 +0.03(+2.88%)
Sep 15, 2020 0.9443 0.9578 0.9376 0.9376 131,746 +0.00(+0.00%)
Sep 14, 2020 0.9308 0.9645 0.9308 0.9376 189,016 +0.00(+0.00%)
Sep 11, 2020 0.9443 0.9713 0.9241 0.9376 284,951 -0.01(-1.42%)
Sep 10, 2020 0.9443 0.9578 0.9334 0.9510 124,618 +0.01(+1.44%)
Sep 09, 2020 0.9578 0.9578 0.9106 0.9376 256,909 -0.02(-2.11%)
Sep 08, 2020 0.9241 0.9780 0.9241 0.9578 261,789 -0.01(-0.70%)
Sep 04, 2020 0.9578 0.9713 0.9308 0.9645 265,677 +0.02(+2.14%)
Sep 03, 2020 0.9510 0.9645 0.9376 0.9443 285,697 -0.01(-0.71%)
Sep 02, 2020 0.9578 0.9713 0.9376 0.9510 461,902 -0.01(-1.40%)
Sep 01, 2020 0.9780 1.005 0.9645 0.9645 174,457 -0.02(-2.05%)
Aug 31, 2020 1.005 1.005 0.9713 0.9848 122,859 +0.02(+2.10%)
Aug 28, 2020 0.9510 1.012 0.9510 0.9645 400,888 +0.01(+1.42%)
Aug 27, 2020 0.9713 0.9780 0.9510 0.9510 151,248 -0.01(-0.70%)
Aug 26, 2020 0.9983 0.9983 0.9578 0.9578 179,768 -0.02(-2.07%)
Aug 25, 2020 1.012 1.039 0.9713 0.9780 264,450 +0.00(+0.00%)
Aug 24, 2020 0.9780 1.018 0.9578 0.9780 435,521 +0.02(+2.11%)
Aug 21, 2020 0.9578 0.9713 0.9376 0.9578 149,592 +0.00(+0.00%)
Aug 20, 2020 0.9443 0.9848 0.9376 0.9578 221,901 +0.01(+1.43%)
Aug 19, 2020 0.9645 0.9713 0.9443 0.9443 186,804 -0.02(-2.10%)
Aug 18, 2020 1.012 1.018 0.9443 0.9645 330,585 -0.05(-5.30%)
Aug 17, 2020 1.045 1.045 0.9962 1.018 161,832 -0.01(-1.31%)
Aug 14, 2020 0.9983 1.059 0.9915 1.032 215,121 +0.03(+2.68%)
Aug 13, 2020 1.032 1.045 0.9915 1.005 146,681 -0.03(-2.61%)
Aug 12, 2020 1.059 1.086 1.018 1.032 214,392 +0.00(+0.00%)
Aug 11, 2020 0.9510 1.059 0.9510 1.032 676,535 +0.07(+7.75%)
Aug 10, 2020 0.9443 0.9780 0.9404 0.9578 270,125 +0.02(+2.16%)
Aug 07, 2020 0.9848 1.012 0.9173 0.9376 740,102 -0.04(-4.14%)
Aug 06, 2020 1.012 1.018 0.9645 0.9780 518,251 -0.01(-1.36%)
Aug 05, 2020 0.9780 1.025 0.9578 0.9915 679,198 +0.03(+3.52%)
Aug 04, 2020 0.9578 0.9780 0.9444 0.9578 341,336 +0.01(+0.71%)
Aug 03, 2020 0.9376 0.9713 0.9106 0.9510 797,691 +0.01(+1.44%)
Jul 31, 2020 0.9510 0.9578 0.9342 0.9376 785,765 -0.01(-1.42%)
Jul 30, 2020 0.9578 0.9848 0.9241 0.9510 886,798 -0.01(-0.70%)
Jul 29, 2020 0.9510 0.9848 0.9443 0.9578 1,673,721 +0.02(+2.16%)
Jul 28, 2020 0.9106 0.9376 0.9106 0.9376 485,210 +0.01(+1.46%)
Jul 27, 2020 0.9241 0.9308 0.9106 0.9241 776,585 -0.02(-2.14%)
Jul 24, 2020 0.9376 0.9443 0.9308 0.9443 652,333 +0.00(+0.00%)
Jul 23, 2020 0.9376 0.9443 0.9376 0.9443 451,145 -0.01(-0.71%)
Jul 22, 2020 0.9578 0.9645 0.9376 0.9510 345,842 -0.01(-0.70%)
Jul 21, 2020 0.9443 0.9645 0.9443 0.9578 592,121 +0.01(+1.43%)
Jul 20, 2020 0.9578 0.9713 0.9409 0.9443 341,901 -0.01(-0.71%)
Jul 17, 2020 0.9510 0.9510 0.9376 0.9510 606,225 +0.01(+0.71%)
Jul 16, 2020 0.9443 0.9510 0.9173 0.9443 553,186 +0.00(+0.00%)
Jul 15, 2020 0.9510 0.9645 0.9376 0.9443 441,366 +0.00(+0.00%)
Jul 14, 2020 0.9443 0.9511 0.9308 0.9443 363,428 +0.00(+0.00%)
Jul 13, 2020 0.9848 0.9848 0.9308 0.9443 608,486 -0.03(-2.78%)
Jul 10, 2020 0.9780 0.9841 0.9510 0.9713 537,285 +0.03(+2.86%)
Jul 09, 2020 1.012 1.012 0.9376 0.9443 587,632 -0.05(-4.76%)
Jul 08, 2020 1.005 1.018 0.9848 0.9915 584,709 -0.01(-1.34%)
Jul 07, 2020 1.039 1.039 0.9848 1.005 398,853 -0.03(-3.25%)
Jul 06, 2020 1.066 1.106 1.032 1.039 931,841 -0.01(-1.28%)
Jul 02, 2020 1.093 1.093 1.039 1.052 283,468 -0.01(-1.27%)
Jul 01, 2020 1.005 1.086 1.005 1.066 570,761 +0.05(+5.33%)
Jun 30, 2020 1.066 1.066 1.005 1.012 423,223 -0.03(-3.23%)
Jun 29, 2020 1.045 1.081 1.032 1.045 610,500 -0.01(-0.64%)
Jun 26, 2020 1.072 1.093 1.045 1.052 283,023 -0.05(-4.88%)
Jun 25, 2020 1.099 1.133 1.079 1.106 380,998 -0.01(-0.61%)
Jun 24, 2020 1.214 1.214 1.106 1.113 703,632 -0.10(-8.33%)
Jun 23, 2020 1.234 1.239 1.167 1.214 475,361 +0.01(+1.12%)
Jun 22, 2020 1.221 1.221 1.194 1.201 389,481 +0.00(+0.00%)
Jun 19, 2020 1.234 1.255 1.180 1.201 518,160 -0.01(-1.11%)
Jun 18, 2020 1.221 1.248 1.133 1.214 842,133 +0.03(+2.27%)
Jun 17, 2020 1.302 1.302 1.184 1.187 454,933 -0.03(-2.22%)
Jun 16, 2020 1.228 1.268 1.194 1.214 624,445 +0.03(+2.86%)
Jun 15, 2020 1.126 1.187 1.052 1.180 454,433 +0.05(+4.17%)
Jun 12, 2020 1.221 1.228 1.126 1.133 556,411 -0.01(-1.18%)
Jun 11, 2020 1.194 1.214 1.126 1.147 396,049 -0.12(-9.57%)
Jun 10, 2020 1.261 1.329 1.228 1.268 578,167 +0.03(+2.17%)
Jun 09, 2020 1.302 1.302 1.207 1.241 291,671 -0.07(-5.15%)
Jun 08, 2020 1.261 1.309 1.221 1.309 665,961 +0.04(+3.19%)
Jun 05, 2020 1.295 1.336 1.228 1.268 676,499 +0.04(+3.30%)
Jun 04, 2020 1.174 1.268 1.093 1.228 929,104 +0.03(+2.82%)
Jun 03, 2020 1.018 1.214 1.012 1.194 1,566,185 +0.19(+18.79%)
Jun 02, 2020 0.9241 1.005 0.9241 1.005 338,481 +0.07(+7.19%)
Jun 01, 2020 0.9443 0.9571 0.9241 0.9376 345,152 +0.02(+2.21%)
May 29, 2020 0.9578 0.9578 0.9106 0.9173 366,641 -0.03(-2.86%)
May 28, 2020 0.9713 0.9848 0.9308 0.9443 324,442 -0.03(-2.78%)
May 27, 2020 1.012 1.012 0.9510 0.9713 600,535 -0.02(-2.04%)
May 26, 2020 1.059 1.059 0.9848 0.9915 320,227 +0.03(+2.80%)
May 22, 2020 0.9848 0.9983 0.9443 0.9645 259,599 -0.02(-2.05%)
May 21, 2020 1.032 1.039 0.9848 0.9848 316,396 -0.03(-2.67%)
May 20, 2020 1.032 1.032 0.9915 1.012 440,959 +0.04(+4.17%)
May 19, 2020 1.012 1.059 0.9713 0.9713 560,176 -0.04(-4.00%)
May 18, 2020 1.079 1.093 1.012 1.012 609,265 -0.02(-1.96%)
May 15, 2020 0.9780 1.052 0.9578 1.032 564,417 +0.06(+6.25%)
May 14, 2020 0.9173 1.012 0.8431 0.9713 1,039,790 +0.03(+2.86%)
May 13, 2020 0.9645 0.9780 0.9443 0.9443 349,739 -0.02(-2.10%)
May 12, 2020 1.086 1.086 0.9443 0.9645 653,524 -0.09(-8.33%)
May 11, 2020 1.201 1.217 1.045 1.052 928,020 -0.15(-12.36%)
May 08, 2020 1.248 1.255 1.201 1.201 482,430 -0.03(-2.20%)
May 07, 2020 1.167 1.228 1.147 1.228 496,347 +0.05(+4.60%)
May 06, 2020 1.187 1.202 1.153 1.174 621,715 -0.01(-1.14%)
May 05, 2020 1.201 1.214 1.167 1.187 428,516 +0.00(+0.00%)
May 04, 2020 1.221 1.228 1.160 1.187 299,241 +0.01(+0.57%)
May 01, 2020 1.268 1.268 1.167 1.180 688,360 -0.09(-6.91%)
Apr 30, 2020 1.207 1.342 1.167 1.268 1,330,251 +0.07(+6.21%)
Apr 29, 2020 1.207 1.221 1.180 1.194 448,381 +0.01(+1.14%)
Apr 28, 2020 1.282 1.282 1.160 1.180 684,811 -0.05(-3.85%)
Apr 27, 2020 1.207 1.238 1.120 1.228 482,866 +0.09(+7.69%)
Apr 24, 2020 1.174 1.174 1.120 1.140 499,924 -0.01(-0.59%)
Apr 23, 2020 1.174 1.221 1.113 1.147 499,643 -0.04(-3.41%)
Apr 22, 2020 1.187 1.207 1.160 1.187 228,506 +0.00(+0.00%)
Apr 21, 2020 1.241 1.269 1.120 1.187 286,533 -0.04(-3.30%)
Apr 20, 2020 1.214 1.241 1.133 1.228 765,227 +0.03(+2.25%)
Apr 17, 2020 1.180 1.241 1.180 1.201 581,763 -0.01(-1.11%)
Apr 16, 2020 1.180 1.221 1.174 1.214 362,767 +0.04(+3.45%)
Apr 15, 2020 1.322 1.322 1.167 1.174 616,860 -0.17(-12.56%)
Apr 14, 2020 1.052 1.362 1.052 1.342 1,727,009 +0.32(+30.92%)
Apr 13, 2020 0.9510 1.025 0.9443 1.025 493,317 +0.07(+7.80%)
Apr 09, 2020 0.9443 0.9983 0.9376 0.9510 412,452 +0.00(+0.00%)
Apr 08, 2020 0.9443 0.9780 0.9376 0.9510 362,528 +0.01(+0.71%)
Apr 07, 2020 1.005 1.039 0.9376 0.9443 324,688 -0.05(-4.76%)
Apr 06, 2020 0.9713 1.012 0.9647 0.9915 326,138 +0.06(+6.52%)
Apr 03, 2020 1.018 1.018 0.9241 0.9308 502,297 -0.06(-6.12%)
Apr 02, 2020 0.9173 1.005 0.9173 0.9915 505,407 +0.07(+8.09%)
Apr 01, 2020 1.025 1.025 0.9106 0.9173 378,171 -0.08(-8.11%)
Mar 31, 2020 1.005 1.120 0.9713 0.9983 949,074 +0.04(+4.23%)
Mar 30, 2020 0.9915 0.9949 0.9376 0.9578 396,564 +0.01(+1.43%)
Mar 27, 2020 1.012 1.012 0.9376 0.9443 376,129 -0.07(-7.29%)
Mar 26, 2020 0.9578 1.042 0.9578 1.018 343,928 +0.07(+7.86%)
Mar 25, 2020 0.9780 1.052 0.9308 0.9443 744,342 +0.05(+5.26%)
Mar 24, 2020 0.8971 0.9510 0.8971 0.8971 539,205 +0.04(+4.72%)
Mar 23, 2020 0.8566 0.9173 0.8431 0.8566 499,005 -0.02(-2.31%)
Mar 20, 2020 0.9848 1.056 0.8499 0.8769 854,557 -0.11(-10.96%)
Mar 19, 2020 0.9915 1.064 0.9510 0.9848 984,683 +0.01(+0.69%)
Mar 18, 2020 1.032 1.066 0.9578 0.9780 832,880 -0.07(-6.45%)
Mar 17, 2020 1.093 1.109 1.032 1.045 604,972 -0.03(-2.52%)
Mar 16, 2020 1.133 1.133 1.066 1.072 452,432 -0.14(-11.67%)
Mar 13, 2020 1.180 1.228 1.167 1.214 463,601 +0.07(+6.51%)
Mar 12, 2020 1.039 1.228 1.039 1.140 527,641 -0.11(-8.65%)
Mar 11, 2020 1.315 1.346 1.241 1.248 422,577 -0.09(-6.57%)
Mar 10, 2020 1.288 1.349 1.268 1.336 501,065 +0.09(+7.03%)
Mar 09, 2020 1.282 1.282 1.194 1.248 554,646 -0.10(-7.50%)
Mar 06, 2020 1.315 1.383 1.315 1.349 979,983 +0.01(+0.50%)
Mar 05, 2020 1.362 1.403 1.336 1.342 617,146 -0.10(-7.01%)
Mar 04, 2020 1.450 1.497 1.423 1.443 491,355 -0.01(-0.93%)
Mar 03, 2020 1.484 1.545 1.416 1.457 518,765 -0.01(-0.46%)
Mar 02, 2020 1.484 1.490 1.403 1.464 676,877 -0.01(-0.91%)
Feb 28, 2020 1.430 1.484 1.389 1.477 1,376,276 +0.06(+4.29%)
Feb 27, 2020 1.416 1.477 1.309 1.416 1,021,938 -0.02(-1.41%)
Feb 26, 2020 1.484 1.484 1.423 1.437 537,053 -0.05(-3.18%)
Feb 25, 2020 1.626 1.626 1.450 1.484 925,144 -0.11(-7.17%)
Feb 24, 2020 1.760 1.760 1.592 1.599 800,459 -0.19(-10.57%)
Feb 21, 2020 1.787 1.835 1.767 1.787 563,231 -0.07(-3.64%)
Feb 20, 2020 1.814 1.862 1.808 1.855 632,732 +0.02(+1.10%)
Feb 19, 2020 1.841 1.841 1.821 1.835 318,725 -0.01(-0.73%)
Feb 18, 2020 1.862 1.868 1.828 1.848 343,615 -0.01(-0.36%)
Feb 14, 2020 1.889 1.895 1.835 1.855 364,417 -0.02(-1.08%)
Feb 13, 2020 1.902 1.902 1.862 1.875 412,009 +0.01(+0.36%)
Feb 12, 2020 1.922 1.922 1.868 1.868 668,814 -0.02(-1.07%)
Feb 11, 2020 1.808 1.902 1.808 1.889 725,451 +0.09(+4.87%)
Feb 10, 2020 1.808 1.828 1.794 1.801 553,701 -0.01(-0.37%)
Feb 07, 2020 1.814 1.828 1.794 1.808 344,550 -0.02(-1.11%)
Feb 06, 2020 1.835 1.858 1.821 1.828 211,126 +0.01(+0.37%)
Feb 05, 2020 1.814 1.848 1.808 1.821 326,865 +0.02(+1.12%)
Feb 04, 2020 1.794 1.821 1.787 1.801 299,433 +0.01(+0.75%)
Feb 03, 2020 1.774 1.841 1.767 1.787 597,686 +0.01(+0.38%)
Jan 31, 2020 1.848 1.855 1.774 1.781 685,988 -0.05(-2.94%)
Jan 30, 2020 1.808 1.855 1.801 1.835 412,743 +0.01(+0.74%)
Jan 29, 2020 1.895 1.929 1.814 1.821 783,325 -0.03(-1.82%)
Jan 28, 2020 1.875 1.875 1.841 1.855 442,018 -0.01(-0.72%)
Jan 27, 2020 1.855 1.882 1.848 1.868 645,843 -0.03(-1.77%)
Jan 24, 2020 1.882 1.902 1.868 1.902 361,897 +0.02(+1.08%)
Jan 23, 2020 1.929 1.963 1.875 1.882 576,513 -0.05(-2.45%)
Jan 22, 2020 1.970 1.997 1.922 1.929 702,717 -0.06(-3.05%)
Jan 21, 2020 2.023 2.030 1.976 1.990 352,736 -0.04(-1.99%)
Jan 17, 2020 2.057 2.064 2.023 2.030 293,401 -0.02(-0.99%)
Jan 16, 2020 2.064 2.077 2.037 2.050 156,871 -0.02(-0.98%)
Jan 15, 2020 2.098 2.098 2.044 2.071 653,457 -0.01(-0.32%)
Jan 14, 2020 1.997 2.098 1.990 2.077 429,050 +0.09(+4.41%)
Jan 13, 2020 1.997 2.017 1.909 1.990 572,446 -0.02(-1.01%)
Jan 10, 2020 2.003 2.030 1.997 2.010 372,126 -0.02(-1.00%)
Jan 09, 2020 2.044 2.050 2.010 2.030 409,484 -0.01(-0.66%)
Jan 08, 2020 2.084 2.091 2.030 2.044 378,786 -0.03(-1.30%)
Jan 07, 2020 2.071 2.071 2.047 2.071 156,786 +0.01(+0.33%)
Jan 06, 2020 2.044 2.071 2.044 2.064 433,533 -0.01(-0.33%)
Jan 03, 2020 2.030 2.104 2.030 2.071 449,220 +0.00(+0.00%)
Jan 02, 2020 2.118 2.118 2.050 2.071 264,574 -0.03(-1.29%)
Dec 31, 2019 2.050 2.118 2.050 2.098 252,779 +0.05(+2.30%)
Dec 30, 2019 2.098 2.111 2.050 2.050 503,512 -0.03(-1.30%)
Dec 27, 2019 2.071 2.098 2.050 2.077 315,492 +0.01(+0.33%)
Dec 26, 2019 2.050 2.111 2.050 2.071 302,341 +0.02(+0.99%)
Dec 24, 2019 2.071 2.077 2.023 2.050 250,258 -0.02(-0.98%)
Dec 23, 2019 2.091 2.096 2.050 2.071 477,965 -0.02(-0.97%)
Dec 20, 2019 2.111 2.145 2.050 2.091 476,500 +0.01(+0.32%)
Dec 19, 2019 2.044 2.104 2.044 2.084 559,085 +0.05(+2.66%)
Dec 18, 2019 2.057 2.057 1.983 2.030 1,091,516 -0.03(-1.31%)
Dec 17, 2019 2.158 2.162 2.044 2.057 538,150 -0.09(-4.39%)
Dec 16, 2019 2.145 2.185 2.131 2.152 338,325 +0.01(+0.31%)
Dec 13, 2019 2.185 2.226 2.118 2.145 486,730 -0.08(-3.64%)
Dec 12, 2019 2.192 2.226 2.104 2.226 390,144 +0.02(+0.92%)
Dec 11, 2019 2.246 2.253 2.185 2.206 447,167 -0.05(-2.39%)
Dec 10, 2019 2.260 2.273 2.226 2.260 668,382 -0.01(-0.30%)
Dec 09, 2019 2.260 2.287 2.226 2.266 628,507 -0.01(-0.59%)
Dec 06, 2019 2.253 2.287 2.226 2.280 349,295 +0.03(+1.50%)
Dec 05, 2019 2.260 2.260 2.219 2.246 286,556 +0.01(+0.30%)
Dec 04, 2019 2.246 2.270 2.199 2.239 523,122 +0.01(+0.30%)
Dec 03, 2019 2.199 2.253 2.185 2.233 426,500 +0.01(+0.30%)
Dec 02, 2019 2.307 2.310 2.091 2.226 1,299,432 -0.12(-5.17%)
Nov 29, 2019 2.347 2.374 2.287 2.347 400,444 +0.02(+0.87%)
Nov 27, 2019 2.307 2.347 2.280 2.327 296,070 +0.01(+0.58%)
Nov 26, 2019 2.293 2.327 2.293 2.314 251,740 -0.01(-0.29%)
Nov 25, 2019 2.293 2.327 2.266 2.320 425,263 +0.03(+1.47%)
Nov 22, 2019 2.341 2.354 2.273 2.287 367,086 -0.06(-2.59%)
Nov 21, 2019 2.327 2.354 2.320 2.347 242,024 +0.01(+0.58%)
Nov 20, 2019 2.341 2.361 2.327 2.334 250,742 +0.00(+0.00%)
Nov 19, 2019 2.300 2.341 2.266 2.334 363,572 +0.01(+0.58%)
Nov 18, 2019 2.428 2.428 2.280 2.320 907,123 -0.09(-3.91%)
Nov 15, 2019 2.388 2.415 2.381 2.415 225,499 +0.03(+1.42%)
Nov 14, 2019 2.394 2.428 2.381 2.381 269,965 -0.01(-0.56%)
Nov 13, 2019 2.448 2.496 2.381 2.394 227,394 -0.05(-2.20%)
Nov 12, 2019 2.381 2.516 2.381 2.448 368,834 +0.08(+3.42%)
Nov 11, 2019 2.435 2.469 2.361 2.368 472,820 -0.11(-4.36%)
Nov 08, 2019 2.448 2.516 2.447 2.475 399,109 +0.02(+0.82%)
Nov 07, 2019 2.624 2.651 2.415 2.455 1,084,860 -0.17(-6.43%)
Nov 06, 2019 2.658 2.671 2.604 2.624 765,792 -0.03(-1.02%)
Nov 05, 2019 2.545 2.678 2.545 2.651 1,990,670 +0.09(+3.42%)
Nov 04, 2019 2.590 2.617 2.550 2.563 416,126 -0.01(-0.52%)
Nov 01, 2019 2.462 2.604 2.462 2.577 408,449 +0.10(+4.09%)
Oct 31, 2019 2.617 2.617 2.462 2.475 295,277 -0.13(-5.17%)
Oct 30, 2019 2.651 2.658 2.590 2.610 410,009 -0.05(-1.78%)
Oct 29, 2019 2.664 2.671 2.617 2.658 500,476 +0.00(+0.00%)
Oct 28, 2019 2.604 2.678 2.563 2.658 584,184 +0.07(+2.87%)
Oct 25, 2019 2.651 2.664 2.577 2.583 564,268 -0.08(-3.04%)
Oct 24, 2019 2.631 2.799 2.604 2.664 1,355,795 +0.16(+6.18%)
Oct 23, 2019 2.381 2.516 2.381 2.509 695,717 +0.11(+4.79%)
Oct 22, 2019 2.415 2.421 2.381 2.394 341,398 -0.02(-0.84%)
Oct 21, 2019 2.408 2.428 2.381 2.415 273,270 -0.02(-0.83%)
Oct 18, 2019 2.428 2.442 2.421 2.435 163,676 +0.01(+0.56%)
Oct 17, 2019 2.428 2.455 2.381 2.421 440,168 -0.01(-0.55%)
Oct 16, 2019 2.374 2.455 2.374 2.435 216,297 +0.01(+0.56%)
Oct 15, 2019 2.361 2.475 2.314 2.421 432,088 +0.11(+4.66%)
Oct 14, 2019 2.293 2.394 2.246 2.314 612,894 -0.01(-0.29%)
Oct 11, 2019 2.374 2.408 2.320 2.320 326,463 -0.04(-1.71%)
Oct 10, 2019 2.334 2.374 2.334 2.361 286,210 +0.00(+0.00%)
Oct 09, 2019 2.334 2.374 2.330 2.361 404,630 +0.04(+1.74%)
Oct 08, 2019 2.341 2.347 2.307 2.320 369,582 -0.02(-0.86%)
Oct 07, 2019 2.334 2.354 2.320 2.341 286,341 +0.02(+0.87%)
Oct 04, 2019 2.327 2.368 2.314 2.320 665,677 +0.00(+0.00%)
Oct 03, 2019 2.314 2.334 2.307 2.320 236,972 +0.00(+0.00%)
Oct 02, 2019 2.300 2.337 2.293 2.320 573,569 +0.01(+0.29%)
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.