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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 2.776 3.011 3.011 3.011 708,797 +0.18(+6.36%)
Dec 30, 2015 2.810 2.907 2.803 2.831 776,199 -0.03(-0.97%)
Dec 29, 2015 3.066 3.150 2.796 2.859 1,029,289 -0.21(-6.98%)
Dec 28, 2015 3.039 3.135 3.011 3.073 738,008 -0.04(-1.33%)
Dec 24, 2015 3.018 3.115 3.115 3.115 695,072 +0.13(+4.41%)
Dec 23, 2015 2.706 3.004 2.703 2.983 1,085,474 +0.26(+9.39%)
Dec 22, 2015 2.506 2.748 2.499 2.727 859,082 +0.19(+7.65%)
Dec 21, 2015 2.506 2.540 2.464 2.533 606,586 +0.03(+1.39%)
Dec 18, 2015 2.478 2.513 2.423 2.499 638,333 +0.02(+0.84%)
Dec 17, 2015 2.547 2.589 2.429 2.478 822,463 -0.10(-3.76%)
Dec 16, 2015 2.561 2.589 2.499 2.575 541,202 +0.04(+1.64%)
Dec 15, 2015 2.596 2.596 2.464 2.533 844,361 -0.12(-4.44%)
Dec 14, 2015 2.706 2.713 2.568 2.651 787,337 -0.08(-3.04%)
Dec 11, 2015 2.665 2.741 2.630 2.734 792,674 +0.01(+0.25%)
Dec 10, 2015 2.692 2.755 2.665 2.727 422,976 +0.04(+1.55%)
Dec 09, 2015 2.672 2.741 2.637 2.686 1,061,527 -0.01(-0.26%)
Dec 08, 2015 2.568 2.706 2.547 2.692 389,594 +0.06(+2.10%)
Dec 07, 2015 2.727 2.748 2.596 2.637 790,362 -0.13(-4.75%)
Dec 04, 2015 2.866 2.866 2.686 2.769 860,753 -0.12(-4.08%)
Dec 03, 2015 3.011 3.011 2.838 2.886 539,281 -0.08(-2.57%)
Dec 02, 2015 3.101 3.142 2.931 2.962 926,925 -0.15(-4.68%)
Dec 01, 2015 3.288 3.336 3.080 3.108 1,196,821 -0.18(-5.47%)
Nov 30, 2015 3.302 3.357 3.232 3.288 2,295,690 -0.01(-0.42%)
Nov 27, 2015 3.288 3.329 3.212 3.302 358,211 +0.01(+0.42%)
Nov 25, 2015 3.385 3.288 3.288 3.288 832,757 -0.10(-3.06%)
Nov 24, 2015 3.447 3.468 3.288 3.392 1,222,593 -0.08(-2.39%)
Nov 23, 2015 3.495 3.530 3.385 3.475 663,138 -0.03(-0.79%)
Nov 20, 2015 3.405 3.530 3.392 3.502 1,121,747 +0.04(+1.20%)
Nov 19, 2015 3.267 3.468 3.257 3.461 1,049,228 +0.03(+0.81%)
Nov 18, 2015 3.419 3.482 3.288 3.433 1,694,891 -0.19(-5.34%)
Nov 17, 2015 3.772 3.772 3.565 3.627 996,215 -0.05(-1.32%)
Nov 16, 2015 3.710 3.745 3.565 3.675 1,028,744 -0.12(-3.10%)
Nov 13, 2015 3.572 3.793 3.544 3.793 851,010 +0.12(+3.40%)
Nov 12, 2015 4.021 4.042 3.468 3.668 1,618,160 -0.46(-11.22%)
Nov 11, 2015 4.243 4.243 4.084 4.132 1,194,905 -0.10(-2.45%)
Nov 10, 2015 4.222 4.243 4.194 4.236 1,260,327 -0.01(-0.33%)
Nov 09, 2015 4.271 4.284 4.236 4.250 429,453 -0.04(-0.97%)
Nov 06, 2015 4.291 4.333 4.167 4.291 606,047 -0.04(-0.96%)
Nov 05, 2015 4.464 4.471 4.257 4.333 493,355 -0.13(-2.95%)
Nov 04, 2015 4.368 4.478 4.305 4.464 386,912 +0.09(+2.06%)
Nov 03, 2015 4.457 4.457 4.361 4.374 248,402 -0.08(-1.86%)
Nov 02, 2015 4.326 4.471 4.326 4.457 267,268 +0.09(+2.06%)
Oct 30, 2015 4.423 4.464 4.354 4.368 154,161 -0.04(-0.94%)
Oct 29, 2015 4.416 4.464 4.388 4.409 237,213 +0.00(+0.00%)
Oct 28, 2015 4.333 4.430 4.312 4.409 395,883 +0.07(+1.59%)
Oct 27, 2015 4.374 4.374 4.298 4.340 268,916 -0.08(-1.88%)
Oct 26, 2015 4.534 4.534 4.374 4.423 285,793 -0.11(-2.44%)
Oct 23, 2015 4.361 4.572 4.354 4.534 614,295 -0.05(-1.06%)
Oct 22, 2015 4.651 4.707 4.520 4.582 359,825 -0.07(-1.49%)
Oct 21, 2015 4.887 4.907 4.651 4.651 669,072 -0.21(-4.27%)
Oct 20, 2015 4.845 4.914 4.831 4.859 356,635 +0.01(+0.29%)
Oct 19, 2015 4.887 4.914 4.845 4.845 418,911 -0.05(-0.99%)
Oct 16, 2015 4.914 4.963 4.852 4.894 255,685 -0.04(-0.84%)
Oct 15, 2015 4.852 4.942 4.852 4.935 213,293 +0.06(+1.13%)
Oct 14, 2015 4.845 4.956 4.845 4.880 298,518 +0.03(+0.71%)
Oct 13, 2015 4.914 5.046 4.845 4.845 291,764 -0.01(-0.14%)
Oct 12, 2015 4.907 4.984 4.845 4.852 425,554 -0.06(-1.13%)
Oct 09, 2015 4.907 5.004 4.894 4.907 543,929 +0.05(+1.00%)
Oct 08, 2015 4.928 4.963 4.790 4.859 929,580 -0.06(-1.13%)
Oct 07, 2015 4.804 5.039 4.804 4.914 1,246,262 +0.11(+2.31%)
Oct 06, 2015 4.707 4.907 4.658 4.804 648,158 +0.07(+1.46%)
Oct 05, 2015 4.451 4.769 4.451 4.734 1,127,057 +0.30(+6.71%)
Oct 02, 2015 4.291 4.444 4.236 4.437 1,880,247 +0.14(+3.22%)
Oct 01, 2015 4.485 4.485 4.201 4.298 756,114 -0.19(-4.17%)
Sep 30, 2015 4.485 4.499 4.368 4.485 1,049,207 +0.03(+0.78%)
Sep 29, 2015 4.617 4.637 4.437 4.451 1,110,689 -0.16(-3.45%)
Sep 28, 2015 4.727 4.738 4.582 4.610 4,428,894 -0.12(-2.63%)
Sep 25, 2015 4.589 4.741 4.534 4.734 286,368 +0.17(+3.79%)
Sep 24, 2015 4.582 4.617 4.457 4.561 397,848 -0.08(-1.64%)
Sep 23, 2015 4.631 4.665 4.554 4.637 445,468 +0.03(+0.60%)
Sep 22, 2015 4.672 4.672 4.541 4.610 855,443 -0.08(-1.77%)
Sep 21, 2015 4.714 4.748 4.624 4.693 442,785 -0.02(-0.44%)
Sep 18, 2015 4.506 4.714 4.444 4.714 689,712 +0.21(+4.61%)
Sep 17, 2015 4.374 4.520 4.291 4.506 662,319 +0.14(+3.17%)
Sep 16, 2015 4.312 4.392 4.181 4.368 1,108,713 +0.03(+0.80%)
Sep 15, 2015 4.208 4.347 4.104 4.333 681,146 +0.12(+2.96%)
Sep 14, 2015 4.291 4.291 4.174 4.208 296,320 -0.07(-1.62%)
Sep 11, 2015 4.298 4.305 4.201 4.278 208,374 -0.06(-1.28%)
Sep 10, 2015 4.250 4.350 4.250 4.333 238,851 +0.08(+1.79%)
Sep 09, 2015 4.457 4.478 4.250 4.257 629,955 -0.15(-3.45%)
Sep 08, 2015 4.464 4.527 4.347 4.409 484,649 -0.01(-0.31%)
Sep 04, 2015 4.416 4.423 4.423 4.423 615,032 -0.14(-3.03%)
Sep 03, 2015 4.624 4.740 4.558 4.561 639,758 -0.10(-2.08%)
Sep 02, 2015 4.651 4.672 4.554 4.658 305,222 +0.06(+1.20%)
Sep 01, 2015 4.527 4.693 4.513 4.603 503,688 -0.10(-2.21%)
Aug 31, 2015 4.617 4.804 4.554 4.707 539,539 +0.05(+1.04%)
Aug 28, 2015 4.513 4.727 4.513 4.658 524,642 +0.13(+2.91%)
Aug 27, 2015 4.520 4.637 4.520 4.527 1,015,318 +0.01(+0.31%)
Aug 26, 2015 4.596 4.672 4.406 4.513 523,443 +0.00(+0.00%)
Aug 25, 2015 4.672 4.762 4.499 4.513 608,122 -0.04(-0.91%)
Aug 24, 2015 4.714 4.804 4.513 4.554 669,211 -0.36(-7.32%)
Aug 21, 2015 4.949 5.025 4.783 4.914 598,081 -0.10(-1.93%)
Aug 20, 2015 4.990 5.267 4.942 5.011 310,983 -0.01(-0.28%)
Aug 19, 2015 4.997 5.060 4.928 5.025 349,493 -0.01(-0.27%)
Aug 18, 2015 5.170 5.170 5.025 5.039 357,816 -0.17(-3.32%)
Aug 17, 2015 4.921 5.226 4.921 5.212 487,566 +0.26(+5.17%)
Aug 14, 2015 4.852 5.011 4.852 4.956 439,080 +0.10(+2.14%)
Aug 13, 2015 4.797 4.935 4.797 4.852 289,589 +0.01(+0.14%)
Aug 12, 2015 4.956 5.004 4.776 4.845 526,980 -0.23(-4.50%)
Aug 11, 2015 5.122 5.150 5.053 5.074 304,954 -0.08(-1.48%)
Aug 10, 2015 5.205 5.250 5.087 5.150 562,499 -0.06(-1.06%)
Aug 07, 2015 5.184 5.350 5.170 5.205 312,117 -0.01(-0.27%)
Aug 06, 2015 5.177 5.260 5.122 5.219 514,268 +0.03(+0.53%)
Aug 05, 2015 5.253 5.309 5.080 5.191 484,218 +0.00(+0.00%)
Aug 04, 2015 5.267 5.350 5.150 5.191 718,558 -0.06(-1.06%)
Aug 03, 2015 5.025 5.316 5.018 5.247 639,446 +0.02(+0.40%)
Jul 31, 2015 4.845 5.288 4.845 5.226 756,468 +0.00(+0.00%)
Jul 30, 2015 5.198 5.281 5.150 5.226 952,917 -0.03(-0.66%)
Jul 29, 2015 5.136 5.274 5.136 5.260 660,574 +0.12(+2.29%)
Jul 28, 2015 4.990 5.184 4.907 5.143 709,095 +0.16(+3.19%)
Jul 27, 2015 5.053 5.163 4.942 4.984 473,682 -0.21(-4.13%)
Jul 24, 2015 5.260 5.330 5.157 5.198 391,268 -0.06(-1.18%)
Jul 23, 2015 5.468 5.510 5.240 5.260 463,084 -0.20(-3.68%)
Jul 22, 2015 5.572 5.613 5.454 5.461 386,194 -0.11(-1.99%)
Jul 21, 2015 5.503 5.683 5.503 5.572 357,848 +0.08(+1.51%)
Jul 20, 2015 5.683 5.696 5.475 5.489 637,216 -0.12(-2.22%)
Jul 17, 2015 5.364 5.724 5.364 5.613 1,602,595 +0.32(+6.01%)
Jul 16, 2015 5.219 5.371 5.219 5.295 602,363 +0.09(+1.73%)
Jul 15, 2015 5.295 5.385 5.157 5.205 831,948 -0.06(-1.18%)
Jul 14, 2015 5.240 5.368 5.198 5.267 654,585 +0.00(+0.00%)
Jul 13, 2015 5.032 5.371 5.032 5.267 1,096,442 +0.25(+4.97%)
Jul 10, 2015 4.949 5.039 4.949 5.018 450,581 +0.12(+2.40%)
Jul 09, 2015 4.942 5.087 4.880 4.900 624,321 -0.08(-1.67%)
Jul 08, 2015 5.018 5.087 4.894 4.984 525,059 -0.08(-1.64%)
Jul 07, 2015 5.039 5.087 4.880 5.067 736,322 +0.01(+0.14%)
Jul 06, 2015 4.977 5.067 4.914 5.060 581,452 +0.02(+0.41%)
Jul 02, 2015 5.025 5.039 5.039 5.039 421,290 +0.01(+0.14%)
Jul 01, 2015 4.921 5.039 4.880 5.032 1,134,317 +0.15(+3.12%)
Jun 30, 2015 4.866 4.984 4.831 4.880 675,787 +0.01(+0.28%)
Jun 29, 2015 5.191 5.191 4.817 4.866 1,607,386 -0.31(-6.02%)
Jun 26, 2015 5.205 5.229 5.129 5.177 825,688 -0.01(-0.13%)
Jun 25, 2015 5.302 5.337 5.170 5.184 924,025 -0.09(-1.71%)
Jun 24, 2015 5.364 5.406 5.253 5.274 989,764 -0.09(-1.68%)
Jun 23, 2015 5.150 5.406 5.143 5.364 916,169 +0.22(+4.31%)
Jun 22, 2015 5.330 5.357 5.120 5.143 997,455 -0.15(-2.75%)
Jun 19, 2015 5.233 5.350 5.219 5.288 877,556 +0.10(+1.87%)
Jun 18, 2015 5.122 5.427 5.122 5.191 1,406,928 +0.08(+1.49%)
Jun 17, 2015 4.977 5.205 4.970 5.115 1,336,802 +0.15(+3.07%)
Jun 16, 2015 4.894 4.970 4.894 4.963 609,636 +0.04(+0.84%)
Jun 15, 2015 4.859 4.949 4.762 4.921 836,821 +0.03(+0.71%)
Jun 12, 2015 4.734 4.894 4.714 4.887 617,438 +0.12(+2.47%)
Jun 11, 2015 4.700 4.811 4.693 4.769 584,889 +0.05(+1.03%)
Jun 10, 2015 4.707 4.762 4.637 4.721 693,878 +0.03(+0.59%)
Jun 09, 2015 4.755 4.797 4.651 4.693 579,098 -0.06(-1.17%)
Jun 08, 2015 4.900 4.900 4.686 4.748 1,436,008 +0.28(+6.19%)
Jun 05, 2015 4.402 4.575 4.368 4.471 672,409 +0.04(+0.94%)
Jun 04, 2015 4.499 4.547 4.388 4.430 406,526 -0.10(-2.29%)
Jun 03, 2015 4.534 4.637 4.520 4.534 562,593 -0.01(-0.30%)
Jun 02, 2015 4.499 4.596 4.451 4.547 718,919 +0.10(+2.34%)
Jun 01, 2015 4.478 4.492 4.478 4.444 424,282 +0.00(+0.00%)
May 29, 2015 4.499 4.527 4.423 4.444 619,169 -0.06(-1.23%)
May 28, 2015 4.527 4.582 4.444 4.499 516,536 -0.05(-1.07%)
May 27, 2015 4.707 4.707 4.527 4.547 791,362 -0.12(-2.52%)
May 26, 2015 4.741 4.755 4.651 4.665 838,867 -0.10(-2.18%)
May 22, 2015 4.748 4.769 4.769 4.769 584,981 -0.01(-0.29%)
May 21, 2015 4.748 4.804 4.731 4.783 851,043 +0.04(+0.88%)
May 20, 2015 4.762 4.783 4.714 4.741 950,182 -0.02(-0.44%)
May 19, 2015 4.790 4.824 4.727 4.762 1,122,584 -0.05(-1.01%)
May 18, 2015 4.956 4.970 4.783 4.811 1,735,183 -0.19(-3.87%)
May 15, 2015 4.852 5.080 4.811 5.004 1,079,845 +0.16(+3.29%)
May 14, 2015 4.866 4.866 4.797 4.845 809,095 +0.00(+0.00%)
May 13, 2015 4.845 4.887 4.748 4.845 1,046,160 +0.06(+1.30%)
May 12, 2015 4.741 4.797 4.651 4.783 1,471,133 +0.03(+0.73%)
May 11, 2015 4.928 4.928 4.748 4.748 1,084,478 -0.01(-0.29%)
May 08, 2015 4.707 4.845 4.631 4.762 1,270,863 +0.13(+2.84%)
May 07, 2015 4.541 4.651 4.513 4.631 779,016 +0.07(+1.52%)
May 06, 2015 4.471 4.610 4.444 4.561 1,383,563 +0.11(+2.49%)
May 05, 2015 4.340 4.457 4.312 4.451 958,425 +0.12(+2.88%)
May 04, 2015 4.326 4.395 4.271 4.326 406,706 +0.00(+0.00%)
May 01, 2015 4.326 4.368 4.250 4.326 547,488 +0.00(+0.00%)
Apr 30, 2015 4.402 4.444 4.305 4.326 792,600 -0.10(-2.34%)
Apr 29, 2015 4.395 4.492 4.354 4.430 811,757 +0.02(+0.47%)
Apr 28, 2015 4.388 4.437 4.361 4.409 383,071 +0.01(+0.16%)
Apr 27, 2015 4.298 4.444 4.284 4.402 730,360 +0.10(+2.42%)
Apr 24, 2015 4.326 4.374 4.264 4.298 594,508 -0.02(-0.48%)
Apr 23, 2015 4.291 4.374 4.271 4.319 530,660 +0.00(+0.00%)
Apr 22, 2015 4.319 4.395 4.278 4.319 535,361 +0.00(+0.00%)
Apr 21, 2015 4.368 4.395 4.291 4.319 510,006 -0.04(-0.95%)
Apr 20, 2015 4.222 4.416 4.215 4.361 818,035 +0.15(+3.62%)
Apr 17, 2015 4.257 4.257 4.174 4.208 953,345 -0.05(-1.14%)
Apr 16, 2015 4.291 4.361 4.257 4.257 1,324,003 -0.03(-0.81%)
Apr 15, 2015 4.222 4.374 4.208 4.291 3,033,710 +0.09(+2.14%)
Apr 14, 2015 4.236 4.236 4.181 4.201 810,539 -0.02(-0.49%)
Apr 13, 2015 4.312 4.319 4.222 4.222 3,139,879 +0.01(+0.16%)
Apr 10, 2015 4.208 4.236 4.181 4.215 419,008 -0.01(-0.16%)
Apr 09, 2015 4.250 4.250 4.205 4.222 585,660 -0.03(-0.65%)
Apr 08, 2015 4.264 4.298 4.236 4.250 381,339 -0.01(-0.32%)
Apr 07, 2015 4.243 4.298 4.229 4.264 982,467 -0.01(-0.16%)
Apr 06, 2015 4.194 4.278 4.181 4.271 633,732 +0.06(+1.48%)
Apr 02, 2015 4.208 4.208 4.208 4.208 451,486 +0.04(+1.00%)
Apr 01, 2015 4.229 4.243 4.167 4.167 565,955 -0.07(-1.63%)
Mar 31, 2015 4.264 4.278 4.208 4.236 567,387 -0.06(-1.45%)
Mar 30, 2015 4.347 4.366 4.278 4.298 361,959 -0.05(-1.11%)
Mar 27, 2015 4.278 4.381 4.257 4.347 598,231 +0.06(+1.45%)
Mar 26, 2015 4.402 4.409 4.264 4.284 891,560 -0.09(-2.06%)
Mar 25, 2015 4.464 4.485 4.368 4.374 492,524 -0.08(-1.86%)
Mar 24, 2015 4.437 4.499 4.381 4.457 1,005,168 -0.05(-1.08%)
Mar 23, 2015 4.437 4.534 4.437 4.506 462,986 +0.10(+2.20%)
Mar 20, 2015 4.568 4.624 4.409 4.409 895,100 -0.11(-2.45%)
Mar 19, 2015 4.464 4.554 4.444 4.520 704,026 +0.02(+0.46%)
Mar 18, 2015 4.457 4.513 4.395 4.499 436,622 +0.01(+0.15%)
Mar 17, 2015 4.395 4.492 4.354 4.492 370,652 +0.08(+1.88%)
Mar 16, 2015 4.478 4.513 4.333 4.409 799,187 -0.08(-1.70%)
Mar 13, 2015 4.478 4.561 4.430 4.485 629,358 -0.03(-0.77%)
Mar 12, 2015 4.520 4.568 4.437 4.520 436,083 +0.01(+0.15%)
Mar 11, 2015 4.506 4.527 4.444 4.513 299,245 +0.01(+0.31%)
Mar 10, 2015 4.485 4.513 4.430 4.499 638,755 -0.03(-0.76%)
Mar 09, 2015 4.554 4.561 4.395 4.534 741,781 +0.03(+0.77%)
Mar 06, 2015 4.575 4.637 4.444 4.499 404,329 -0.08(-1.81%)
Mar 05, 2015 4.762 4.817 4.561 4.582 644,716 -0.23(-4.75%)
Mar 04, 2015 4.541 4.845 4.783 4.811 800,052 +0.03(+0.58%)
Mar 03, 2015 4.859 4.900 4.748 4.783 611,302 -0.08(-1.57%)
Mar 02, 2015 4.790 4.904 4.748 4.859 494,904 +0.06(+1.30%)
Feb 27, 2015 4.811 4.866 4.797 4.797 435,591 -0.03(-0.57%)
Feb 26, 2015 4.845 4.866 4.790 4.824 446,039 -0.02(-0.43%)
Feb 25, 2015 4.672 4.866 4.589 4.845 489,078 +0.02(+0.43%)
Feb 24, 2015 4.880 4.900 4.744 4.824 735,701 -0.03(-0.57%)
Feb 23, 2015 4.984 4.984 4.845 4.852 388,224 -0.15(-3.04%)
Feb 20, 2015 4.880 5.011 4.880 5.004 599,425 +0.03(+0.70%)
Feb 19, 2015 4.984 5.004 4.921 4.970 532,425 -0.03(-0.69%)
Feb 18, 2015 4.949 5.060 4.949 5.004 483,296 +0.01(+0.28%)
Feb 17, 2015 4.997 5.018 4.942 4.990 280,571 -0.02(-0.41%)
Feb 13, 2015 4.928 5.011 5.011 5.011 820,332 +0.12(+2.40%)
Feb 12, 2015 4.894 4.935 4.804 4.894 414,929 +0.07(+1.43%)
Feb 11, 2015 4.866 4.866 4.741 4.824 461,122 -0.06(-1.13%)
Feb 10, 2015 4.838 4.887 4.783 4.880 579,915 +0.06(+1.29%)
Feb 09, 2015 4.762 4.862 4.714 4.817 904,401 +0.05(+1.02%)
Feb 06, 2015 4.907 4.942 4.759 4.769 567,532 -0.15(-2.96%)
Feb 05, 2015 4.935 4.997 4.873 4.914 787,457 +0.02(+0.42%)
Feb 04, 2015 4.949 4.984 4.845 4.894 1,048,852 -0.08(-1.67%)
Feb 03, 2015 4.610 5.046 4.596 4.977 1,338,056 +0.39(+8.45%)
Feb 02, 2015 4.596 4.665 4.534 4.589 633,766 -0.01(-0.15%)
Jan 30, 2015 4.402 4.651 4.368 4.596 784,839 +0.16(+3.59%)
Jan 29, 2015 4.451 4.485 4.340 4.437 690,438 -0.01(-0.16%)
Jan 28, 2015 4.700 4.707 4.423 4.444 988,678 -0.24(-5.17%)
Jan 27, 2015 4.568 4.686 4.478 4.686 582,960 +0.15(+3.20%)
Jan 26, 2015 4.589 4.603 4.499 4.541 417,336 -0.03(-0.61%)
Jan 23, 2015 4.547 4.596 4.459 4.568 725,885 +0.00(+0.00%)
Jan 22, 2015 4.637 4.637 4.527 4.568 390,672 -0.02(-0.45%)
Jan 21, 2015 4.541 4.672 4.499 4.589 640,113 +0.07(+1.53%)
Jan 20, 2015 4.499 4.547 4.416 4.520 645,126 +0.01(+0.31%)
Jan 16, 2015 4.444 4.527 4.430 4.506 469,827 +0.06(+1.24%)
Jan 15, 2015 4.575 4.589 4.437 4.451 455,067 -0.08(-1.83%)
Jan 14, 2015 4.430 4.541 4.395 4.534 672,364 +0.08(+1.71%)
Jan 13, 2015 4.568 4.734 4.437 4.457 675,864 -0.06(-1.38%)
Jan 12, 2015 4.679 4.686 4.478 4.520 763,323 -0.19(-3.97%)
Jan 09, 2015 4.631 4.714 4.554 4.707 649,744 +0.07(+1.49%)
Jan 08, 2015 4.409 4.700 4.388 4.637 912,804 +0.27(+6.18%)
Jan 07, 2015 4.478 4.492 4.326 4.368 631,953 -0.06(-1.25%)
Jan 06, 2015 4.513 4.596 4.368 4.423 866,967 -0.09(-1.99%)
Jan 05, 2015 4.603 4.603 4.444 4.513 1,032,882 -0.09(-1.95%)
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.