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

Diana Shipping Inc (NY: DSX )

2.900 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2007 22.48 22.81 21.46 21.78 1,757,282 -0.69(-3.05%)
Dec 28, 2007 22.50 22.94 21.66 22.46 3,111,093 +0.30(+1.34%)
Dec 27, 2007 20.43 22.70 20.42 22.16 3,639,219 +1.45(+7.02%)
Dec 26, 2007 20.58 20.76 19.93 20.71 1,754,761 +0.20(+0.98%)
Dec 24, 2007 20.17 20.80 20.17 20.51 1,053,981 +0.43(+2.14%)
Dec 21, 2007 19.93 20.28 19.38 20.08 2,274,015 +0.57(+2.95%)
Dec 20, 2007 20.09 20.21 19.28 19.50 2,405,384 -0.46(-2.29%)
Dec 19, 2007 20.34 20.38 19.73 19.96 1,893,857 -0.42(-2.07%)
Dec 18, 2007 20.70 20.93 19.73 20.38 3,037,500 +0.11(+0.55%)
Dec 17, 2007 21.12 21.14 19.91 20.27 3,902,854 -1.16(-5.39%)
Dec 14, 2007 21.22 21.94 20.87 21.43 2,142,691 -0.13(-0.61%)
Dec 13, 2007 21.86 21.94 21.05 21.56 2,379,380 -0.66(-2.96%)
Dec 12, 2007 22.86 23.13 21.73 22.22 2,956,355 +0.06(+0.26%)
Dec 11, 2007 23.57 23.88 21.95 22.16 3,166,495 -1.38(-5.86%)
Dec 10, 2007 24.69 24.69 23.49 23.54 3,069,328 -0.44(-1.85%)
Dec 07, 2007 22.88 24.57 22.88 23.98 3,449,663 +1.11(+4.84%)
Dec 06, 2007 22.56 23.02 22.08 22.88 1,846,492 +0.64(+2.86%)
Dec 05, 2007 23.05 23.22 22.11 22.24 2,316,360 +0.11(+0.50%)
Dec 04, 2007 21.91 23.01 21.91 22.13 3,033,717 -1.03(-4.45%)
Dec 03, 2007 24.00 24.23 23.08 23.16 2,440,896 -1.35(-5.51%)
Nov 30, 2007 24.85 25.33 23.98 24.51 5,232,537 +1.05(+4.49%)
Nov 29, 2007 21.94 23.85 21.94 23.46 4,618,076 +1.52(+6.91%)
Nov 28, 2007 20.36 22.41 19.73 21.94 5,446,999 +1.96(+9.80%)
Nov 27, 2007 19.54 20.49 18.70 19.98 4,688,284 +0.60(+3.11%)
Nov 26, 2007 20.43 20.90 19.31 19.38 3,507,317 -0.55(-2.78%)
Nov 23, 2007 19.76 20.14 19.52 19.93 1,358,755 +0.60(+3.08%)
Nov 21, 2007 19.35 19.91 18.55 19.34 5,152,809 -0.62(-3.09%)
Nov 20, 2007 21.80 21.80 19.35 19.95 5,403,818 -0.94(-4.51%)
Nov 19, 2007 21.28 21.73 20.59 20.90 3,446,569 -0.32(-1.50%)
Nov 16, 2007 22.18 22.18 20.98 21.21 3,881,597 -0.06(-0.26%)
Nov 15, 2007 21.46 22.43 20.52 21.27 5,272,737 -0.53(-2.44%)
Nov 14, 2007 25.44 25.60 21.53 21.80 8,670,421 -1.21(-5.26%)
Nov 13, 2007 20.43 23.03 20.43 23.01 7,396,297 +3.61(+18.58%)
Nov 12, 2007 21.57 22.14 19.24 19.41 5,616,884 -2.17(-10.04%)
Nov 09, 2007 21.46 22.25 20.92 21.57 5,324,206 -1.14(-5.03%)
Nov 08, 2007 23.60 24.92 20.78 22.72 10,070,194 -1.09(-4.59%)
Nov 07, 2007 26.30 26.89 23.53 23.81 7,918,490 -2.57(-9.74%)
Nov 06, 2007 27.24 27.89 25.26 26.38 7,319,828 -0.56(-2.08%)
Nov 05, 2007 27.60 28.72 24.81 26.94 10,679,488 -2.77(-9.32%)
Nov 02, 2007 30.45 30.66 29.15 29.71 4,754,759 +0.16(+0.54%)
Nov 01, 2007 28.78 30.77 28.03 29.55 7,394,491 -0.08(-0.26%)
Oct 31, 2007 28.93 29.76 28.38 29.62 11,112,764 +2.46(+9.04%)
Oct 30, 2007 30.79 30.97 26.68 27.17 12,017,151 -3.86(-12.43%)
Oct 29, 2007 29.88 31.25 29.69 31.02 6,296,818 +1.87(+6.41%)
Oct 26, 2007 28.39 29.29 28.03 29.15 4,527,269 +1.53(+5.54%)
Oct 25, 2007 27.69 27.69 26.77 27.62 3,256,913 +0.37(+1.35%)
Oct 24, 2007 26.99 28.22 26.27 27.26 5,808,903 -0.33(-1.20%)
Oct 23, 2007 25.89 27.66 25.80 27.59 5,045,014 +2.31(+9.15%)
Oct 22, 2007 24.92 25.61 23.65 25.28 6,381,199 -0.62(-2.41%)
Oct 19, 2007 26.94 27.24 25.26 25.90 9,545,967 -0.53(-1.99%)
Oct 18, 2007 24.78 26.44 24.18 26.43 8,655,371 +2.57(+10.79%)
Oct 17, 2007 24.14 24.22 23.35 23.85 2,972,793 +0.64(+2.77%)
Oct 16, 2007 23.81 24.19 22.72 23.21 4,163,840 -0.15(-0.65%)
Oct 15, 2007 22.92 23.87 22.77 23.36 3,498,826 +0.52(+2.27%)
Oct 12, 2007 22.96 23.36 22.01 22.84 3,768,356 +0.31(+1.38%)
Oct 11, 2007 24.96 24.96 21.57 22.53 5,524,205 -1.38(-5.76%)
Oct 10, 2007 22.99 23.98 22.99 23.91 5,411,647 +1.20(+5.27%)
Oct 09, 2007 22.14 22.76 22.02 22.71 3,146,245 +0.89(+4.09%)
Oct 08, 2007 21.40 22.14 21.28 21.82 2,020,021 +0.50(+2.34%)
Oct 05, 2007 21.61 21.75 21.16 21.32 2,199,063 +0.26(+1.25%)
Oct 04, 2007 20.94 21.35 19.94 21.06 2,286,904 +0.51(+2.49%)
Oct 03, 2007 21.18 21.43 20.42 20.54 2,819,846 -0.78(-3.64%)
Oct 02, 2007 21.45 22.12 20.64 21.32 4,743,557 +0.17(+0.79%)
Oct 01, 2007 19.90 21.60 19.63 21.15 7,189,535 +1.43(+7.23%)
Sep 28, 2007 20.08 20.08 19.28 19.73 1,682,996 -0.08(-0.42%)
Sep 27, 2007 19.30 19.90 19.03 19.81 1,984,950 +0.87(+4.57%)
Sep 26, 2007 20.40 20.45 18.78 18.94 4,007,401 -0.83(-4.20%)
Sep 25, 2007 18.86 19.77 18.70 19.77 3,596,604 +0.78(+4.12%)
Sep 24, 2007 18.90 19.57 18.76 18.99 5,127,485 +0.46(+2.50%)
Sep 21, 2007 17.79 18.64 17.66 18.53 13,529,843 +1.12(+6.44%)
Sep 20, 2007 17.34 17.64 17.18 17.41 2,260,032 -0.16(-0.91%)
Sep 19, 2007 18.17 18.26 17.44 17.57 1,546,828 -0.36(-2.01%)
Sep 18, 2007 17.51 18.05 17.44 17.93 1,429,974 +0.47(+2.70%)
Sep 17, 2007 17.26 17.55 17.20 17.46 694,205 +0.12(+0.68%)
Sep 14, 2007 17.30 17.48 17.17 17.34 880,915 -0.17(-0.99%)
Sep 13, 2007 17.63 17.68 17.10 17.51 1,290,459 -0.03(-0.20%)
Sep 12, 2007 18.50 18.69 17.09 17.55 2,388,181 -0.91(-4.95%)
Sep 11, 2007 18.52 18.68 18.27 18.46 661,120 +0.12(+0.64%)
Sep 10, 2007 18.87 19.01 17.66 18.34 1,146,558 -0.22(-1.19%)
Sep 07, 2007 18.69 19.08 18.09 18.56 1,304,181 -0.90(-4.62%)
Sep 06, 2007 19.43 19.80 19.21 19.46 982,867 +0.10(+0.50%)
Sep 05, 2007 19.17 19.50 18.99 19.37 975,814 +0.15(+0.76%)
Sep 04, 2007 18.88 19.51 18.83 19.22 1,806,621 +0.84(+4.59%)
Aug 31, 2007 18.50 18.62 18.10 18.38 1,099,314 +0.32(+1.76%)
Aug 30, 2007 17.78 18.38 17.48 18.06 1,228,187 +0.22(+1.24%)
Aug 29, 2007 17.07 17.84 17.07 17.84 1,217,640 +1.14(+6.80%)
Aug 28, 2007 17.46 17.46 16.62 16.70 858,618 -0.85(-4.85%)
Aug 27, 2007 17.72 17.96 17.48 17.55 729,312 -0.10(-0.55%)
Aug 24, 2007 17.62 17.72 17.23 17.65 637,426 +0.19(+1.11%)
Aug 23, 2007 17.95 18.16 16.98 17.46 1,085,589 -0.18(-1.02%)
Aug 22, 2007 16.62 17.68 16.61 17.64 1,752,055 +1.48(+9.17%)
Aug 21, 2007 16.09 16.44 15.92 16.16 921,032 +0.18(+1.13%)
Aug 20, 2007 16.20 16.44 15.75 15.97 1,194,957 +0.04(+0.26%)
Aug 17, 2007 16.10 16.39 15.40 15.93 1,960,578 +0.97(+6.48%)
Aug 16, 2007 15.16 15.32 13.50 14.96 4,507,350 -0.89(-5.63%)
Aug 15, 2007 16.54 17.05 15.81 15.86 1,536,787 -1.20(-7.02%)
Aug 14, 2007 17.78 17.86 17.03 17.05 1,329,609 -0.85(-4.75%)
Aug 13, 2007 17.65 18.17 17.51 17.91 1,209,694 +0.72(+4.19%)
Aug 10, 2007 17.35 17.35 16.00 17.19 2,492,782 -0.46(-2.59%)
Aug 09, 2007 19.19 19.19 17.47 17.64 1,912,423 -1.11(-5.94%)
Aug 08, 2007 18.52 19.34 18.52 18.76 1,869,370 +0.41(+2.23%)
Aug 07, 2007 17.44 18.52 17.41 18.35 1,932,939 +0.94(+5.41%)
Aug 06, 2007 18.14 18.52 15.93 17.41 3,735,994 -0.79(-4.37%)
Aug 03, 2007 18.41 18.73 18.20 18.20 1,355,325 -0.53(-2.82%)
Aug 02, 2007 19.13 19.28 17.84 18.73 1,766,792 +0.28(+1.54%)
Aug 01, 2007 19.66 19.66 18.00 18.45 2,199,930 -0.97(-4.99%)
Jul 31, 2007 19.35 20.07 19.08 19.41 2,011,425 +0.55(+2.94%)
Jul 30, 2007 18.13 18.87 18.13 18.86 1,540,687 +0.74(+4.09%)
Jul 27, 2007 17.95 18.54 17.68 18.12 1,658,580 +0.08(+0.42%)
Jul 26, 2007 18.23 18.74 17.37 18.04 2,876,942 -0.94(-4.96%)
Jul 25, 2007 20.07 20.25 18.00 18.99 2,763,818 -0.35(-1.83%)
Jul 24, 2007 20.25 20.38 19.05 19.34 2,319,845 -0.90(-4.45%)
Jul 23, 2007 20.09 20.54 20.00 20.24 2,521,677 +0.51(+2.56%)
Jul 20, 2007 19.95 20.40 19.40 19.73 2,244,067 -0.34(-1.69%)
Jul 19, 2007 19.26 20.33 18.52 20.07 4,740,534 +0.62(+3.17%)
Jul 18, 2007 18.55 19.90 18.36 19.46 3,171,239 +1.08(+5.88%)
Jul 17, 2007 18.07 18.74 17.62 18.38 2,757,895 +1.05(+6.03%)
Jul 16, 2007 18.16 18.20 17.21 17.33 2,125,091 -0.66(-3.69%)
Jul 13, 2007 17.82 18.17 17.72 18.00 1,223,275 +0.18(+1.01%)
Jul 12, 2007 17.86 17.89 17.44 17.82 1,566,260 +0.08(+0.47%)
Jul 11, 2007 17.23 17.80 17.23 17.73 1,784,996 +0.66(+3.89%)
Jul 10, 2007 16.84 17.17 16.40 17.07 1,691,376 +0.20(+1.19%)
Jul 09, 2007 16.27 16.96 16.21 16.87 2,192,995 +0.78(+4.86%)
Jul 06, 2007 16.18 16.23 15.85 16.09 1,029,822 -0.11(-0.68%)
Jul 05, 2007 15.92 16.22 15.85 16.20 910,774 +0.34(+2.14%)
Jul 03, 2007 15.68 15.92 15.57 15.86 568,222 +0.30(+1.96%)
Jul 02, 2007 15.57 15.78 15.53 15.55 633,525 +0.05(+0.31%)
Jun 29, 2007 15.37 15.80 15.30 15.50 865,264 +0.30(+2.00%)
Jun 28, 2007 14.99 15.28 14.99 15.20 686,403 +0.27(+1.81%)
Jun 27, 2007 14.89 14.98 14.48 14.93 866,709 +0.06(+0.42%)
Jun 26, 2007 15.22 15.41 14.76 14.87 784,791 -0.32(-2.10%)
Jun 25, 2007 15.19 15.39 15.05 15.19 1,058,139 +0.17(+1.15%)
Jun 22, 2007 14.72 15.21 14.72 15.01 885,635 +0.27(+1.83%)
Jun 21, 2007 14.58 14.75 14.47 14.74 1,166,929 +0.24(+1.62%)
Jun 20, 2007 14.47 14.75 14.46 14.51 1,220,241 +0.12(+0.82%)
Jun 19, 2007 14.56 14.57 14.36 14.39 850,816 -0.10(-0.72%)
Jun 18, 2007 14.57 14.66 14.40 14.49 828,134 -0.03(-0.24%)
Jun 15, 2007 14.48 14.60 14.37 14.53 799,817 +0.17(+1.16%)
Jun 14, 2007 14.54 14.60 14.33 14.36 737,836 -0.12(-0.86%)
Jun 13, 2007 14.10 14.51 14.10 14.49 900,805 +0.39(+2.80%)
Jun 12, 2007 14.38 14.42 13.93 14.09 1,130,232 -0.19(-1.31%)
Jun 11, 2007 15.12 15.12 14.21 14.28 1,941,102 -0.90(-5.93%)
Jun 08, 2007 14.54 15.22 14.69 15.18 1,172,708 +0.44(+2.96%)
Jun 07, 2007 15.44 15.41 14.58 14.74 1,384,798 -0.69(-4.44%)
Jun 06, 2007 15.70 15.72 15.32 15.43 990,958 -0.30(-1.94%)
Jun 05, 2007 15.89 15.91 15.69 15.73 529,792 -0.11(-0.70%)
Jun 04, 2007 15.77 15.95 15.50 15.84 1,345,747 -0.08(-0.48%)
Jun 01, 2007 15.92 16.02 15.62 15.92 1,537,509 +0.15(+0.92%)
May 31, 2007 15.44 15.80 15.40 15.77 1,071,575 +0.35(+2.29%)
May 30, 2007 14.85 15.46 14.72 15.42 1,045,858 +0.39(+2.63%)
May 29, 2007 15.09 15.09 14.83 15.03 767,244 +0.44(+3.04%)
May 25, 2007 14.99 14.63 14.35 14.58 981,133 +0.31(+2.18%)
May 24, 2007 15.05 15.05 14.15 14.27 1,495,611 -0.64(-4.27%)
May 23, 2007 15.43 15.43 14.87 14.91 709,230 -0.30(-1.96%)
May 22, 2007 15.21 15.49 15.14 15.21 629,145 +0.11(+0.73%)
May 21, 2007 14.81 15.19 14.71 15.10 1,119,686 +0.47(+3.22%)
May 18, 2007 15.23 15.37 14.45 14.63 2,139,062 -0.74(-4.82%)
May 17, 2007 15.58 15.59 15.30 15.37 688,859 -0.23(-1.46%)
May 16, 2007 15.57 15.65 15.05 15.59 1,055,683 +0.02(+0.13%)
May 15, 2007 15.53 15.78 15.47 15.57 743,038 +0.03(+0.22%)
May 14, 2007 15.97 15.97 15.35 15.54 1,095,032 -0.38(-2.39%)
May 11, 2007 15.75 15.97 15.71 15.92 1,297,968 +0.35(+2.22%)
May 10, 2007 15.72 16.02 15.30 15.57 1,758,773 +0.06(+0.36%)
May 09, 2007 15.47 15.52 15.08 15.52 1,815,047 +0.35(+2.28%)
May 08, 2007 15.08 15.28 14.87 15.17 1,487,520 +0.30(+2.05%)
May 07, 2007 14.53 15.08 14.43 14.87 2,166,510 +0.51(+3.57%)
May 04, 2007 14.52 14.92 14.28 14.36 992,041 +0.17(+1.22%)
May 03, 2007 14.22 14.39 13.92 14.18 1,032,422 +0.37(+2.71%)
May 02, 2007 13.64 13.95 13.55 13.81 1,089,809 -0.03(-0.20%)
May 01, 2007 14.18 14.19 13.03 13.84 1,225,468 -0.18(-1.28%)
Apr 30, 2007 14.30 14.36 13.94 14.02 1,120,408 -0.17(-1.17%)
Apr 27, 2007 14.25 14.25 14.02 14.18 494,973 +0.03(+0.24%)
Apr 26, 2007 13.91 14.19 13.88 14.15 683,947 +0.19(+1.34%)
Apr 25, 2007 13.86 14.02 13.73 13.96 929,411 +0.20(+1.46%)
Apr 24, 2007 13.90 13.90 13.70 13.76 699,117 +0.01(+0.05%)
Apr 23, 2007 13.77 13.84 13.70 13.75 647,973 +0.07(+0.51%)
Apr 20, 2007 13.34 13.68 13.33 13.68 772,222 +0.34(+2.54%)
Apr 19, 2007 13.29 13.41 13.25 13.34 542,072 +0.01(+0.05%)
Apr 18, 2007 13.16 13.46 13.16 13.34 921,754 +0.19(+1.42%)
Apr 17, 2007 13.15 13.20 13.07 13.15 505,809 +0.02(+0.16%)
Apr 16, 2007 12.46 13.21 12.46 13.13 876,966 +0.10(+0.80%)
Apr 13, 2007 12.79 13.07 12.60 13.03 829,001 +0.24(+1.84%)
Apr 12, 2007 12.60 12.84 12.38 12.79 917,709 +0.27(+2.16%)
Apr 11, 2007 12.65 12.74 12.36 12.52 663,143 -0.12(-0.93%)
Apr 10, 2007 12.74 12.82 12.54 12.64 670,222 -0.09(-0.71%)
Apr 09, 2007 12.80 12.91 12.72 12.73 891,414 +0.02(+0.16%)
Apr 05, 2007 12.47 12.74 12.47 12.71 713,709 +0.22(+1.77%)
Apr 04, 2007 12.49 12.60 12.15 12.49 949,638 -0.07(-0.55%)
Apr 03, 2007 12.51 12.59 12.46 12.56 1,265,895 +0.13(+1.06%)
Apr 02, 2007 12.25 12.44 12.12 12.42 1,505,869 +0.24(+1.93%)
Mar 30, 2007 11.97 12.37 11.97 12.19 2,852,935 +0.26(+2.15%)
Mar 29, 2007 12.03 12.22 11.78 11.93 13,025,054 -0.57(-4.54%)
Mar 28, 2007 12.98 12.98 12.49 12.50 2,254,831 -0.48(-3.68%)
Mar 27, 2007 13.28 13.28 12.94 12.98 909,618 -0.30(-2.24%)
Mar 26, 2007 13.62 13.62 13.21 13.28 571,834 -0.20(-1.49%)
Mar 23, 2007 13.76 13.77 13.41 13.48 577,902 -0.19(-1.37%)
Mar 22, 2007 13.34 13.66 13.29 13.66 796,205 +0.41(+3.08%)
Mar 21, 2007 13.14 13.36 12.84 13.25 1,142,368 +0.16(+1.22%)
Mar 20, 2007 12.77 13.22 12.77 13.10 711,686 +0.35(+2.71%)
Mar 19, 2007 13.20 13.20 12.53 12.75 1,182,966 -0.45(-3.41%)
Mar 16, 2007 13.18 13.25 13.11 13.20 299,209 +0.14(+1.06%)
Mar 15, 2007 13.16 13.32 13.03 13.06 441,228 -0.04(-0.32%)
Mar 14, 2007 12.98 13.11 12.79 13.10 633,959 -0.06(-0.42%)
Mar 13, 2007 13.38 13.42 13.15 13.16 591,483 -0.22(-1.66%)
Mar 12, 2007 13.28 13.41 13.20 13.38 506,242 +0.24(+1.84%)
Mar 09, 2007 13.42 13.59 13.10 13.14 855,729 -0.14(-1.04%)
Mar 08, 2007 12.81 13.32 12.81 13.28 1,053,371 +0.51(+3.96%)
Mar 07, 2007 12.80 12.87 12.70 12.77 598,129 +0.01(+0.11%)
Mar 06, 2007 12.70 13.04 12.56 12.76 980,267 +0.35(+2.85%)
Mar 05, 2007 12.50 12.60 12.25 12.40 873,644 -0.49(-3.81%)
Mar 02, 2007 13.00 13.32 12.85 12.89 1,072,731 -0.22(-1.69%)
Mar 01, 2007 12.98 13.32 11.77 13.12 1,689,950 -0.12(-0.89%)
Feb 28, 2007 13.05 13.32 13.05 13.23 1,137,456 +0.26(+1.97%)
Feb 27, 2007 13.95 13.95 11.62 12.98 2,740,991 -1.08(-7.68%)
Feb 26, 2007 14.15 14.39 14.01 14.06 1,039,129 +0.01(+0.10%)
Feb 23, 2007 14.22 14.22 13.70 14.04 1,181,955 +0.11(+0.80%)
Feb 22, 2007 13.42 13.98 13.25 13.93 2,039,851 +0.80(+6.06%)
Feb 21, 2007 13.07 13.39 12.80 13.14 1,605,268 +0.28(+2.15%)
Feb 20, 2007 13.11 13.12 12.80 12.86 744,627 +0.08(+0.60%)
Feb 16, 2007 12.63 12.80 12.55 12.78 684,236 +0.16(+1.26%)
Feb 15, 2007 12.62 12.67 12.46 12.62 689,582 +0.01(+0.06%)
Feb 14, 2007 12.53 12.71 12.40 12.62 1,150,459 +0.07(+0.55%)
Feb 13, 2007 12.18 12.56 12.12 12.55 1,041,537 +0.46(+3.78%)
Feb 12, 2007 11.84 12.13 11.82 12.09 931,110 +0.33(+2.76%)
Feb 09, 2007 11.59 11.77 11.59 11.77 676,579 +0.17(+1.49%)
Feb 08, 2007 11.57 11.68 11.53 11.59 542,939 +0.06(+0.48%)
Feb 07, 2007 11.62 11.64 11.44 11.54 692,182 -0.07(-0.60%)
Feb 06, 2007 11.77 11.86 11.60 11.61 972,465 -0.05(-0.42%)
Feb 05, 2007 11.64 11.66 11.43 11.66 951,227 +0.29(+2.56%)
Feb 02, 2007 11.27 11.41 11.22 11.37 622,545 +0.12(+1.11%)
Feb 01, 2007 11.07 11.24 10.92 11.24 586,715 +0.31(+2.85%)
Jan 31, 2007 11.07 11.07 10.90 10.93 607,231 -0.12(-1.13%)
Jan 30, 2007 11.08 11.15 11.01 11.05 436,171 -0.07(-0.62%)
Jan 29, 2007 11.12 11.16 10.94 11.12 518,234 +0.08(+0.69%)
Jan 26, 2007 11.07 11.09 10.87 11.05 1,216,484 -0.08(-0.69%)
Jan 25, 2007 11.16 11.19 10.91 11.12 1,651,500 -0.03(-0.31%)
Jan 24, 2007 11.01 11.32 10.91 11.16 3,672,714 -0.58(-4.95%)
Jan 23, 2007 11.52 11.77 11.48 11.74 564,032 +0.26(+2.23%)
Jan 22, 2007 11.62 11.63 11.33 11.48 363,067 -0.10(-0.84%)
Jan 19, 2007 11.43 11.58 11.42 11.58 296,608 +0.16(+1.39%)
Jan 18, 2007 11.59 11.60 11.39 11.42 468,967 -0.17(-1.49%)
Jan 17, 2007 11.59 11.68 11.52 11.59 390,517 +0.00(+0.00%)
Jan 16, 2007 11.66 11.72 11.49 11.59 410,455 +0.00(+0.00%)
Jan 12, 2007 11.44 11.61 11.44 11.59 333,016 +0.19(+1.70%)
Jan 11, 2007 11.55 11.57 11.36 11.40 536,149 -0.15(-1.32%)
Jan 10, 2007 11.42 11.60 11.18 11.55 529,647 +0.20(+1.77%)
Jan 09, 2007 11.28 11.37 11.25 11.35 295,886 +0.08(+0.74%)
Jan 08, 2007 11.27 11.39 11.23 11.27 476,625 +0.00(+0.00%)
Jan 05, 2007 11.39 11.39 11.23 11.27 400,775 -0.15(-1.27%)
Jan 04, 2007 11.40 11.48 11.21 11.41 678,601 +0.23(+2.04%)
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.