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, 2022 2.847 2.956 2.823 2.823 1,001,488 +0.00(+0.00%)
Sep 29, 2022 2.933 2.972 2.761 2.823 1,284,584 -0.16(-5.50%)
Sep 28, 2022 3.050 3.074 2.972 2.988 1,436,949 -0.12(-3.78%)
Sep 27, 2022 3.035 3.121 3.011 3.105 854,461 +0.07(+2.32%)
Sep 26, 2022 3.199 3.222 3.006 3.035 1,689,833 -0.27(-8.06%)
Sep 23, 2022 3.520 3.527 3.250 3.301 1,550,252 -0.27(-7.66%)
Sep 22, 2022 3.606 3.699 3.527 3.574 699,937 -0.05(-1.51%)
Sep 21, 2022 3.770 3.770 3.606 3.629 760,444 -0.12(-3.13%)
Sep 20, 2022 3.613 3.762 3.590 3.746 967,580 +0.19(+5.27%)
Sep 19, 2022 3.652 3.731 3.535 3.559 814,164 -0.14(-3.81%)
Sep 16, 2022 3.793 3.793 3.621 3.699 833,893 -0.17(-4.44%)
Sep 15, 2022 3.840 3.903 3.813 3.871 369,875 +0.00(+0.00%)
Sep 14, 2022 3.965 4.020 3.848 3.871 644,492 -0.08(-1.98%)
Sep 13, 2022 3.832 3.987 3.832 3.950 728,476 +0.06(+1.61%)
Sep 12, 2022 3.848 3.918 3.821 3.887 565,955 +0.05(+1.22%)
Sep 09, 2022 3.801 3.864 3.766 3.840 752,253 +0.10(+2.72%)
Sep 08, 2022 3.543 3.746 3.535 3.739 791,769 +0.20(+5.52%)
Sep 07, 2022 3.645 3.660 3.543 3.543 615,806 -0.12(-3.21%)
Sep 06, 2022 3.762 3.793 3.637 3.660 981,084 -0.11(-2.90%)
Sep 02, 2022 3.832 3.864 3.723 3.770 1,224,584 +0.02(+0.42%)
Sep 01, 2022 3.754 3.813 3.684 3.754 929,713 -0.04(-1.03%)
Aug 31, 2022 3.731 3.832 3.676 3.793 878,974 +0.05(+1.25%)
Aug 30, 2022 3.981 3.989 3.668 3.746 2,113,959 -0.28(-6.99%)
Aug 29, 2022 3.942 4.083 3.942 4.028 979,310 +0.05(+1.38%)
Aug 26, 2022 4.114 4.141 3.918 3.973 1,600,723 -0.17(-4.15%)
Aug 25, 2022 4.278 4.278 4.130 4.145 910,020 -0.09(-2.03%)
Aug 24, 2022 4.263 4.294 4.184 4.231 910,240 -0.03(-0.73%)
Aug 23, 2022 4.364 4.419 4.239 4.263 1,201,567 -0.05(-1.27%)
Aug 22, 2022 4.231 4.388 4.213 4.317 1,008,486 +0.01(+0.18%)
Aug 19, 2022 4.356 4.425 4.278 4.309 942,109 -0.09(-1.96%)
Aug 18, 2022 4.184 4.403 4.184 4.396 1,445,010 +0.21(+5.05%)
Aug 17, 2022 4.177 4.247 4.161 4.184 1,325,793 -0.01(-0.19%)
Aug 16, 2022 4.247 4.309 4.177 4.192 1,765,383 -0.09(-2.19%)
Aug 15, 2022 4.403 4.419 4.231 4.286 2,326,955 -0.24(-5.35%)
Aug 12, 2022 4.646 4.646 4.427 4.528 2,280,700 -0.13(-2.69%)
Aug 11, 2022 4.669 4.826 4.630 4.654 2,413,907 +0.03(+0.68%)
Aug 10, 2022 4.622 4.659 4.505 4.622 1,512,731 +0.00(+0.00%)
Aug 09, 2022 4.607 4.771 4.528 4.622 2,332,813 -0.03(-0.67%)
Aug 08, 2022 4.614 4.814 4.607 4.654 2,310,990 -0.04(-0.83%)
Aug 05, 2022 4.654 4.716 4.458 4.693 2,809,510 +0.05(+1.10%)
Aug 04, 2022 4.709 4.739 4.485 4.642 5,014,706 +0.04(+0.81%)
Aug 03, 2022 4.485 4.634 4.373 4.604 3,398,276 +0.14(+3.18%)
Aug 02, 2022 4.500 4.694 4.429 4.462 2,641,158 -0.10(-2.13%)
Aug 01, 2022 4.231 4.597 4.201 4.560 2,649,464 +0.34(+7.96%)
Jul 29, 2022 4.134 4.298 4.051 4.223 1,957,694 +0.15(+3.67%)
Jul 28, 2022 3.947 4.096 3.857 4.074 1,352,083 +0.21(+5.42%)
Jul 27, 2022 3.827 3.864 3.708 3.864 858,825 +0.10(+2.78%)
Jul 26, 2022 3.737 3.782 3.704 3.760 581,708 +0.03(+0.80%)
Jul 25, 2022 3.670 3.756 3.633 3.730 699,927 +0.07(+1.84%)
Jul 22, 2022 3.835 3.850 3.595 3.663 836,697 -0.16(-4.11%)
Jul 21, 2022 3.827 3.842 3.722 3.820 774,542 +0.01(+0.39%)
Jul 20, 2022 3.737 3.805 3.618 3.805 1,069,763 +0.08(+2.21%)
Jul 19, 2022 3.551 3.745 3.551 3.722 880,100 +0.18(+5.06%)
Jul 18, 2022 3.513 3.622 3.491 3.543 1,060,698 +0.12(+3.49%)
Jul 15, 2022 3.304 3.438 3.259 3.423 913,729 +0.16(+5.05%)
Jul 14, 2022 3.214 3.259 3.151 3.259 601,575 -0.01(-0.46%)
Jul 13, 2022 3.199 3.319 3.184 3.274 584,884 +0.02(+0.69%)
Jul 12, 2022 3.274 3.304 3.210 3.252 648,994 -0.07(-2.03%)
Jul 11, 2022 3.311 3.401 3.296 3.319 565,959 -0.07(-1.99%)
Jul 08, 2022 3.431 3.442 3.311 3.386 1,035,282 -0.01(-0.44%)
Jul 07, 2022 3.304 3.464 3.304 3.401 882,171 +0.19(+5.81%)
Jul 06, 2022 3.341 3.341 3.124 3.214 1,515,121 -0.15(-4.44%)
Jul 05, 2022 3.386 3.438 3.259 3.364 1,317,253 -0.07(-1.96%)
Jul 01, 2022 3.588 3.640 3.349 3.431 1,424,451 -0.15(-4.18%)
Jun 30, 2022 3.513 3.633 3.479 3.580 1,183,908 +0.02(+0.63%)
Jun 29, 2022 3.670 3.678 3.513 3.558 1,127,547 -0.09(-2.46%)
Jun 28, 2022 3.670 3.700 3.547 3.648 892,230 +0.02(+0.62%)
Jun 27, 2022 3.423 3.674 3.423 3.625 1,471,072 +0.21(+6.13%)
Jun 24, 2022 3.416 3.498 3.335 3.416 1,594,827 +0.04(+1.11%)
Jun 23, 2022 3.498 3.528 3.304 3.379 2,163,674 -0.13(-3.62%)
Jun 22, 2022 3.700 3.764 3.498 3.506 2,673,779 -0.36(-9.28%)
Jun 21, 2022 3.820 3.984 3.759 3.864 2,209,157 +0.11(+2.99%)
Jun 17, 2022 3.775 3.894 3.693 3.752 1,533,242 -0.09(-2.33%)
Jun 16, 2022 3.977 4.051 3.790 3.842 1,391,883 -0.26(-6.38%)
Jun 15, 2022 3.977 4.134 3.947 4.104 2,028,418 +0.18(+4.57%)
Jun 14, 2022 3.924 4.111 3.887 3.924 1,763,081 +0.10(+2.74%)
Jun 13, 2022 3.939 4.031 3.813 3.820 2,195,685 -0.25(-6.07%)
Jun 10, 2022 3.977 4.165 3.969 4.066 1,992,282 +0.00(+0.00%)
Jun 09, 2022 4.216 4.246 4.044 4.066 1,634,084 -0.21(-4.89%)
Jun 08, 2022 4.582 4.597 4.179 4.276 3,693,411 -0.37(-7.89%)
Jun 07, 2022 4.545 4.747 4.500 4.642 1,726,403 +0.06(+1.31%)
Jun 06, 2022 4.747 4.784 4.548 4.582 2,211,006 -0.16(-3.46%)
Jun 03, 2022 4.597 4.747 4.492 4.747 3,478,819 +0.04(+0.95%)
Jun 02, 2022 4.745 4.774 4.597 4.702 3,624,821 +0.00(+0.00%)
Jun 01, 2022 4.680 4.781 4.522 4.702 2,823,125 +0.14(+3.15%)
May 31, 2022 4.716 4.953 4.472 4.558 4,546,043 -0.06(-1.25%)
May 27, 2022 4.479 4.644 4.371 4.615 2,046,002 +0.12(+2.72%)
May 26, 2022 4.393 4.522 4.206 4.493 2,028,949 +0.12(+2.63%)
May 25, 2022 4.558 4.558 4.112 4.378 3,722,264 -0.19(-4.25%)
May 24, 2022 4.349 4.666 4.062 4.572 4,387,053 +0.25(+5.82%)
May 23, 2022 4.083 4.396 3.940 4.321 2,274,070 +0.27(+6.56%)
May 20, 2022 4.076 4.256 3.958 4.055 1,944,697 +0.01(+0.36%)
May 19, 2022 3.846 4.170 3.845 4.040 1,711,060 +0.14(+3.69%)
May 18, 2022 3.968 4.062 3.833 3.896 1,349,806 -0.12(-3.04%)
May 17, 2022 3.940 4.053 3.814 4.019 1,971,848 +0.17(+4.29%)
May 16, 2022 3.767 3.947 3.738 3.853 1,262,067 +0.14(+3.67%)
May 13, 2022 3.587 3.746 3.572 3.717 1,055,546 +0.21(+5.94%)
May 12, 2022 3.681 3.690 3.433 3.508 1,149,789 -0.19(-5.24%)
May 11, 2022 3.638 3.846 3.623 3.702 1,253,999 +0.11(+3.00%)
May 10, 2022 3.472 3.607 3.472 3.595 872,744 +0.20(+5.93%)
May 09, 2022 3.595 3.620 3.357 3.393 1,493,619 -0.32(-8.70%)
May 06, 2022 3.623 3.825 3.580 3.717 1,029,196 +0.00(+0.00%)
May 05, 2022 3.861 3.868 3.609 3.717 752,218 -0.14(-3.54%)
May 04, 2022 3.753 3.868 3.695 3.853 1,458,903 +0.17(+4.48%)
May 03, 2022 3.472 3.717 3.436 3.688 930,292 +0.26(+7.55%)
May 02, 2022 3.379 3.444 3.329 3.429 991,678 +0.08(+2.36%)
Apr 29, 2022 3.465 3.559 3.350 3.350 780,105 -0.16(-4.51%)
Apr 28, 2022 3.595 3.595 3.408 3.508 707,456 -0.09(-2.40%)
Apr 27, 2022 3.595 3.681 3.537 3.595 1,671,557 +0.13(+3.73%)
Apr 26, 2022 3.386 3.573 3.350 3.465 1,379,535 +0.12(+3.43%)
Apr 25, 2022 3.595 3.595 3.199 3.350 1,777,864 -0.29(-8.09%)
Apr 22, 2022 3.666 3.918 3.613 3.645 1,557,676 -0.04(-0.98%)
Apr 21, 2022 3.875 3.968 3.638 3.681 1,389,654 -0.14(-3.76%)
Apr 20, 2022 3.882 3.961 3.717 3.825 1,087,002 -0.03(-0.75%)
Apr 19, 2022 3.810 3.889 3.731 3.853 916,370 +0.04(+1.13%)
Apr 18, 2022 3.796 3.868 3.638 3.810 1,594,731 +0.03(+0.76%)
Apr 14, 2022 3.487 3.789 3.487 3.781 1,817,862 +0.29(+8.23%)
Apr 13, 2022 3.372 3.494 3.372 3.494 845,560 +0.17(+5.19%)
Apr 12, 2022 3.271 3.393 3.253 3.321 1,011,699 +0.04(+1.32%)
Apr 11, 2022 3.587 3.652 3.242 3.278 1,874,253 -0.36(-9.88%)
Apr 08, 2022 3.508 3.656 3.458 3.638 1,306,977 +0.19(+5.42%)
Apr 07, 2022 3.451 3.494 3.379 3.451 1,666,129 +0.02(+0.63%)
Apr 06, 2022 3.458 3.537 3.379 3.429 1,285,009 -0.07(-2.05%)
Apr 05, 2022 3.609 3.663 3.480 3.501 1,223,076 -0.14(-3.94%)
Apr 04, 2022 3.767 3.774 3.541 3.645 1,720,152 -0.12(-3.24%)
Apr 01, 2022 3.882 3.944 3.702 3.767 1,275,808 -0.12(-2.96%)
Mar 31, 2022 3.904 4.047 3.853 3.882 895,569 -0.01(-0.18%)
Mar 30, 2022 3.868 4.083 3.846 3.889 2,056,187 +0.04(+1.12%)
Mar 29, 2022 3.774 3.875 3.659 3.846 1,623,968 +0.03(+0.75%)
Mar 28, 2022 3.760 3.914 3.721 3.817 1,430,176 +0.06(+1.53%)
Mar 25, 2022 3.609 3.767 3.605 3.760 1,268,421 +0.18(+5.02%)
Mar 24, 2022 3.738 3.774 3.559 3.580 1,056,712 -0.11(-2.92%)
Mar 23, 2022 3.530 3.835 3.530 3.688 2,381,837 +0.18(+5.12%)
Mar 22, 2022 3.458 3.602 3.458 3.508 1,112,575 +0.07(+2.09%)
Mar 21, 2022 3.386 3.514 3.285 3.436 884,957 +0.09(+2.58%)
Mar 18, 2022 3.271 3.433 3.269 3.350 1,134,461 -0.04(-1.06%)
Mar 17, 2022 3.206 3.422 3.206 3.386 1,113,406 +0.22(+7.05%)
Mar 16, 2022 3.228 3.300 3.084 3.163 1,198,180 -0.01(-0.23%)
Mar 15, 2022 3.170 3.229 3.041 3.170 1,111,705 -0.14(-4.34%)
Mar 14, 2022 3.537 3.551 3.185 3.314 2,047,371 -0.23(-6.49%)
Mar 11, 2022 3.616 3.699 3.530 3.544 1,065,472 -0.06(-1.79%)
Mar 10, 2022 3.566 3.609 1,103,839 +0.01(+0.20%)
Mar 09, 2022 3.932 3.954 3.487 3.602 2,572,596 -0.27(-7.05%)
Mar 08, 2022 3.710 3.990 3.710 3.875 2,687,437 +0.25(+6.94%)
Mar 07, 2022 3.526 3.796 3.464 3.623 2,934,972 +0.17(+4.80%)
Mar 04, 2022 3.457 3.478 3.309 3.457 1,507,108 -0.01(-0.40%)
Mar 03, 2022 3.540 3.571 3.363 3.471 1,519,081 -0.04(-1.18%)
Mar 02, 2022 3.381 3.520 3.385 3.513 1,694,474 +0.15(+4.53%)
Mar 01, 2022 3.554 3.589 3.298 3.361 1,700,687 -0.08(-2.41%)
Feb 28, 2022 3.284 3.547 3.264 3.444 2,180,761 +0.16(+4.84%)
Feb 25, 2022 2.904 3.305 3.029 3.284 2,228,435 +0.44(+15.57%)
Feb 24, 2022 2.745 2.883 2.669 2.842 1,291,166 -0.03(-0.96%)
Feb 23, 2022 3.036 3.056 2.870 2.870 800,805 -0.14(-4.60%)
Feb 22, 2022 2.925 3.091 2.925 3.008 1,066,776 +0.08(+2.84%)
Feb 18, 2022 2.925 0 -0.13(-4.30%)
Feb 17, 2022 2.980 3.119 2.959 3.056 1,014,317 +0.07(+2.31%)
Feb 16, 2022 2.980 3.042 2.932 2.987 508,437 +0.02(+0.70%)
Feb 15, 2022 2.849 3.091 2.773 2.966 1,427,443 +0.11(+3.87%)
Feb 14, 2022 2.897 2.925 2.835 2.856 668,795 -0.02(-0.72%)
Feb 11, 2022 3.001 3.049 2.870 2.877 1,035,914 -0.08(-2.80%)
Feb 10, 2022 2.870 3.067 2.870 2.959 1,380,845 +0.10(+3.38%)
Feb 09, 2022 2.745 2.863 2.724 2.863 596,409 +0.13(+4.81%)
Feb 08, 2022 2.745 2.794 2.669 2.731 587,773 +0.00(+0.00%)
Feb 07, 2022 2.600 2.766 2.600 2.731 556,585 +0.14(+5.33%)
Feb 04, 2022 2.607 2.635 2.565 2.593 406,283 -0.01(-0.27%)
Feb 03, 2022 2.655 2.579 2.600 543,005 -0.07(-2.59%)
Feb 02, 2022 2.662 2.742 2.635 2.669 602,648 +0.01(+0.52%)
Feb 01, 2022 2.462 2.673 2.462 2.655 821,185 +0.20(+8.17%)
Jan 31, 2022 2.489 2.455 585,554 -0.05(-1.93%)
Jan 28, 2022 2.503 2.552 2.448 2.503 570,264 +0.00(+0.00%)
Jan 27, 2022 2.399 2.534 2.386 2.503 691,007 +0.14(+5.85%)
Jan 26, 2022 2.538 2.551 2.337 2.365 974,701 -0.12(-4.74%)
Jan 25, 2022 2.420 2.489 2.379 2.482 828,482 +0.02(+0.84%)
Jan 24, 2022 2.420 2.479 2.289 2.462 1,228,485 -0.01(-0.28%)
Jan 21, 2022 2.593 2.607 2.441 2.469 1,135,666 -0.18(-6.79%)
Jan 20, 2022 2.724 2.766 2.641 2.648 647,989 -0.08(-2.79%)
Jan 19, 2022 2.766 2.814 2.717 2.724 465,259 -0.06(-1.99%)
Jan 18, 2022 2.814 2.856 2.759 2.780 558,339 -0.06(-2.19%)
Jan 14, 2022 2.842 0 +0.08(+2.75%)
Jan 13, 2022 2.856 2.883 2.749 2.766 677,448 -0.11(-3.85%)
Jan 12, 2022 2.883 2.932 2.790 2.877 675,111 +0.01(+0.24%)
Jan 11, 2022 2.807 2.870 2.773 2.870 478,244 +0.10(+3.49%)
Jan 10, 2022 2.828 2.828 2.759 2.773 573,653 -0.07(-2.43%)
Jan 07, 2022 2.842 2.897 2.780 2.842 565,313 +0.01(+0.24%)
Jan 06, 2022 2.821 2.897 2.745 2.835 665,018 +0.03(+0.99%)
Jan 05, 2022 2.973 2.984 2.804 2.807 985,517 -0.15(-4.92%)
Jan 04, 2022 2.925 3.001 2.904 2.953 791,576 +0.03(+0.95%)
Jan 03, 2022 2.745 2.980 2.724 2.925 1,557,529 +0.24(+8.74%)
Dec 31, 2021 2.704 2.735 2.624 2.690 1,639,404 -0.02(-0.77%)
Dec 30, 2021 2.690 2.766 2.655 2.711 922,340 +0.04(+1.55%)
Dec 29, 2021 2.683 2.717 2.635 2.669 740,768 +0.01(+0.52%)
Dec 28, 2021 2.690 2.752 2.655 2.655 702,101 -0.06(-2.04%)
Dec 27, 2021 2.711 2.724 2.641 2.711 568,089 -0.01(-0.51%)
Dec 23, 2021 2.683 2.771 2.680 2.724 894,005 +0.07(+2.60%)
Dec 22, 2021 2.679 2.679 2.596 2.655 829,389 -0.02(-0.78%)
Dec 21, 2021 2.641 2.737 2.641 2.676 849,741 +0.06(+2.11%)
Dec 20, 2021 2.593 2.641 2.552 2.621 701,133 -0.01(-0.52%)
Dec 17, 2021 2.517 2.662 2.489 2.635 898,931 +0.08(+2.97%)
Dec 16, 2021 2.648 2.662 2.531 2.558 868,795 -0.07(-2.63%)
Dec 15, 2021 2.496 2.648 2.448 2.628 1,176,833 +0.10(+3.83%)
Dec 14, 2021 2.614 2.628 2.531 2.531 757,480 -0.10(-3.94%)
Dec 13, 2021 2.766 2.766 2.610 2.635 971,567 -0.13(-4.75%)
Dec 10, 2021 2.807 2.866 2.752 2.766 671,018 -0.02(-0.74%)
Dec 09, 2021 2.821 2.842 2.780 2.787 641,539 -0.08(-2.89%)
Dec 08, 2021 2.835 2.904 2.800 2.870 933,803 -0.01(-0.24%)
Dec 07, 2021 2.835 2.911 2.821 2.877 937,313 +0.10(+3.48%)
Dec 06, 2021 2.641 2.800 2.572 2.780 1,283,121 +0.15(+5.51%)
Dec 03, 2021 2.794 2.794 2.607 2.635 1,306,129 -0.08(-3.05%)
Dec 02, 2021 2.752 2.752 2.655 2.717 1,180,817 +0.01(+0.26%)
Dec 01, 2021 2.904 2.925 2.690 2.711 1,800,347 -0.19(-6.67%)
Nov 30, 2021 2.959 2.994 2.807 2.904 1,220,100 -0.17(-5.62%)
Nov 29, 2021 2.918 3.098 2.883 3.077 1,373,625 +0.17(+5.70%)
Nov 26, 2021 2.849 2.939 2.814 2.911 890,296 -0.07(-2.32%)
Nov 24, 2021 2.883 3.008 2.856 2.980 877,164 +0.08(+2.86%)
Nov 23, 2021 2.807 2.921 2.804 2.897 1,243,870 +0.08(+2.95%)
Nov 22, 2021 2.814 2.877 2.775 2.814 1,457,159 +0.07(+2.52%)
Nov 19, 2021 2.766 2.835 2.711 2.745 1,413,772 -0.03(-1.24%)
Nov 18, 2021 2.918 2.787 2.766 2.780 1,585,072 -0.17(-5.63%)
Nov 17, 2021 3.250 3.250 2.904 2.946 1,810,285 -0.20(-6.37%)
Nov 16, 2021 3.229 3.229 2.973 3.146 2,122,037 -0.08(-2.36%)
Nov 15, 2021 3.416 3.423 3.188 3.222 1,076,861 -0.13(-3.92%)
Nov 12, 2021 3.361 3.381 3.284 3.354 875,346 +0.01(+0.41%)
Nov 11, 2021 3.333 3.459 3.319 3.340 833,174 +0.04(+1.26%)
Nov 10, 2021 3.374 3.298 969,586 -0.11(-3.25%)
Nov 09, 2021 3.388 3.426 3.278 3.409 911,818 +0.07(+2.07%)
Nov 08, 2021 3.340 3.430 3.326 3.340 1,308,185 +0.04(+1.26%)
Nov 05, 2021 3.326 3.326 3.188 3.298 1,701,972 +0.03(+0.85%)
Nov 04, 2021 3.319 3.333 3.174 3.271 1,010,302 +0.01(+0.21%)
Nov 03, 2021 3.257 3.312 3.167 3.264 1,345,312 +0.01(+0.21%)
Nov 02, 2021 3.437 3.437 3.070 3.257 3,146,142 -0.06(-1.67%)
Nov 01, 2021 3.414 3.393 3.272 3.312 2,100,022 -0.08(-2.40%)
Oct 29, 2021 3.366 3.421 3.321 3.393 639,194 +0.01(+0.40%)
Oct 28, 2021 3.285 3.427 3.285 3.380 1,581,226 +0.13(+3.96%)
Oct 27, 2021 3.509 3.522 3.244 3.251 2,425,846 -0.27(-7.69%)
Oct 26, 2021 3.678 3.522 1,713,632 -0.10(-2.80%)
Oct 25, 2021 3.522 3.644 3.522 3.624 1,366,184 +0.07(+1.90%)
Oct 22, 2021 3.529 3.556 3.441 3.556 1,504,703 -0.02(-0.57%)
Oct 21, 2021 3.698 3.719 3.522 3.576 1,214,705 -0.17(-4.52%)
Oct 20, 2021 3.752 3.752 3.602 3.746 957,260 -0.01(-0.18%)
Oct 19, 2021 3.732 3.873 3.715 3.752 1,661,405 +0.07(+1.84%)
Oct 18, 2021 3.603 3.744 3.576 3.685 1,052,744 +0.12(+3.42%)
Oct 15, 2021 3.583 3.622 3.454 3.563 1,316,328 +0.04(+1.15%)
Oct 14, 2021 3.759 3.766 3.454 3.522 2,879,923 -0.22(-5.97%)
Oct 13, 2021 3.691 3.786 3.414 3.746 3,896,164 +0.06(+1.65%)
Oct 12, 2021 3.719 3.766 3.583 3.685 1,810,203 -0.05(-1.27%)
Oct 11, 2021 3.786 3.834 3.695 3.732 1,146,721 -0.06(-1.61%)
Oct 08, 2021 3.793 3.847 3.678 3.793 1,826,831 +0.00(+0.00%)
Oct 07, 2021 3.939 3.995 3.759 3.793 1,657,128 -0.15(-3.78%)
Oct 06, 2021 3.929 4.057 3.901 3.942 1,380,501 -0.12(-3.00%)
Oct 05, 2021 3.766 4.145 3.739 4.064 2,266,926 +0.33(+8.70%)
Oct 04, 2021 4.081 4.118 3.735 3.739 2,001,953 -0.29(-7.23%)
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.