Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.408 5.442 5.296 5.352 829,196 -0.05(-0.90%)
May 30, 2012 5.567 5.594 5.380 5.401 638,588 -0.23(-4.07%)
May 29, 2012 5.762 5.818 5.581 5.630 562,024 -0.10(-1.82%)
May 25, 2012 5.581 5.762 5.533 5.734 656,165 +0.19(+3.38%)
May 24, 2012 5.630 5.693 5.519 5.547 772,974 -0.09(-1.60%)
May 23, 2012 5.380 5.644 5.352 5.637 834,767 +0.25(+4.65%)
May 22, 2012 5.435 5.560 5.373 5.387 937,652 -0.03(-0.64%)
May 21, 2012 5.011 5.421 5.011 5.421 902,846 +0.42(+8.33%)
May 18, 2012 5.053 5.095 4.997 5.004 664,218 -0.01(-0.28%)
May 17, 2012 5.067 5.143 4.997 5.018 652,643 -0.06(-1.10%)
May 16, 2012 5.123 5.227 5.046 5.074 633,254 -0.05(-0.95%)
May 15, 2012 5.150 5.185 5.088 5.123 695,392 -0.03(-0.54%)
May 14, 2012 5.248 5.276 5.136 5.150 534,557 -0.13(-2.50%)
May 11, 2012 5.310 5.380 5.282 5.282 561,284 -0.07(-1.30%)
May 10, 2012 5.421 5.463 5.352 5.352 467,272 -0.04(-0.77%)
May 09, 2012 5.359 5.421 5.296 5.394 545,155 +0.00(+0.00%)
May 08, 2012 5.331 5.428 5.296 5.394 817,517 +0.03(+0.65%)
May 07, 2012 5.428 5.498 5.352 5.359 671,307 -0.06(-1.15%)
May 04, 2012 5.338 5.540 5.331 5.421 1,096,156 +0.08(+1.43%)
May 03, 2012 5.449 5.547 5.282 5.345 1,078,490 -0.20(-3.63%)
May 02, 2012 5.498 5.547 5.442 5.547 626,561 +0.01(+0.13%)
May 01, 2012 5.463 5.588 5.415 5.540 719,938 +0.08(+1.40%)
Apr 30, 2012 5.526 5.602 5.463 5.463 384,852 -0.08(-1.50%)
Apr 27, 2012 5.498 5.581 5.428 5.547 992,258 +0.07(+1.27%)
Apr 26, 2012 5.463 5.512 5.428 5.477 312,238 -0.01(-0.13%)
Apr 25, 2012 5.540 5.595 5.408 5.484 504,256 +0.01(+0.13%)
Apr 24, 2012 5.470 5.547 5.449 5.477 477,457 +0.01(+0.25%)
Apr 23, 2012 5.477 5.526 5.394 5.463 579,471 -0.08(-1.50%)
Apr 20, 2012 5.373 5.588 5.373 5.547 1,826,760 +0.18(+3.37%)
Apr 19, 2012 5.255 5.380 5.248 5.366 674,437 +0.11(+2.12%)
Apr 18, 2012 5.415 5.435 5.255 5.255 842,648 -0.17(-3.20%)
Apr 17, 2012 5.401 5.554 5.401 5.428 561,529 +0.05(+0.90%)
Apr 16, 2012 5.387 5.449 5.331 5.380 566,275 -0.01(-0.26%)
Apr 13, 2012 5.456 5.498 5.352 5.394 630,804 -0.07(-1.27%)
Apr 12, 2012 5.338 5.526 5.324 5.463 799,482 +0.11(+2.08%)
Apr 11, 2012 5.296 5.380 5.248 5.352 1,323,906 +0.13(+2.39%)
Apr 10, 2012 5.456 5.512 5.227 5.227 1,741,185 -0.26(-4.69%)
Apr 09, 2012 5.734 5.734 5.449 5.484 2,302,831 -0.35(-5.96%)
Apr 05, 2012 5.950 5.978 5.797 5.832 1,996,695 -0.15(-2.44%)
Apr 04, 2012 6.082 6.144 5.964 5.978 1,208,260 -0.19(-3.04%)
Apr 03, 2012 6.221 6.263 6.110 6.165 1,429,881 -0.02(-0.34%)
Apr 02, 2012 6.228 6.297 6.144 6.186 1,235,955 -0.03(-0.56%)
Mar 30, 2012 6.012 6.304 5.922 6.221 2,845,063 +0.24(+4.07%)
Mar 29, 2012 5.984 6.012 5.894 5.978 965,357 -0.05(-0.81%)
Mar 28, 2012 5.957 6.144 5.957 6.026 589,413 +0.06(+1.05%)
Mar 27, 2012 6.068 6.089 5.964 5.964 354,727 -0.08(-1.27%)
Mar 26, 2012 6.193 6.235 6.026 6.040 722,644 +0.01(+0.12%)
Mar 23, 2012 5.978 6.075 5.936 6.033 184,511 +0.06(+0.93%)
Mar 22, 2012 6.103 6.158 5.950 5.978 490,729 -0.19(-3.04%)
Mar 21, 2012 6.151 6.256 6.123 6.165 364,926 +0.04(+0.68%)
Mar 20, 2012 6.123 6.269 6.075 6.123 572,988 -0.15(-2.33%)
Mar 19, 2012 6.311 6.422 6.269 6.269 743,670 -0.07(-1.10%)
Mar 16, 2012 6.263 6.408 6.256 6.339 939,227 +0.13(+2.01%)
Mar 15, 2012 5.908 6.235 5.887 6.214 941,128 +0.30(+5.05%)
Mar 14, 2012 5.971 6.033 5.894 5.915 1,018,296 -0.06(-0.93%)
Mar 13, 2012 5.950 5.991 5.910 5.971 509,436 +0.04(+0.70%)
Mar 12, 2012 6.019 6.047 5.859 5.929 795,320 -0.08(-1.39%)
Mar 09, 2012 6.019 6.096 5.971 6.012 632,835 +0.04(+0.70%)
Mar 08, 2012 5.950 6.005 5.880 5.971 474,990 +0.04(+0.70%)
Mar 07, 2012 5.873 5.936 5.852 5.929 442,692 +0.08(+1.43%)
Mar 06, 2012 5.978 6.012 5.706 5.845 1,270,731 -0.24(-4.00%)
Mar 05, 2012 6.269 6.283 6.061 6.089 876,920 -0.20(-3.20%)
Mar 02, 2012 6.429 6.436 6.263 6.290 562,122 -0.13(-2.06%)
Mar 01, 2012 6.395 6.464 6.332 6.422 626,041 +0.07(+1.09%)
Feb 29, 2012 6.235 6.388 6.193 6.353 1,429,078 +0.14(+2.24%)
Feb 28, 2012 6.582 6.582 6.158 6.214 1,053,161 -0.28(-4.28%)
Feb 27, 2012 6.395 6.541 6.311 6.492 1,183,220 +0.08(+1.30%)
Feb 24, 2012 6.415 6.506 6.360 6.408 1,068,383 +0.03(+0.55%)
Feb 23, 2012 6.311 6.415 6.117 6.374 1,149,895 +0.03(+0.44%)
Feb 22, 2012 6.388 6.485 6.304 6.346 972,080 -0.03(-0.54%)
Feb 21, 2012 6.749 6.749 6.304 6.381 2,004,659 -0.37(-5.46%)
Feb 17, 2012 6.777 6.895 6.735 6.749 901,043 -0.03(-0.41%)
Feb 16, 2012 6.520 6.784 6.499 6.777 992,615 +0.25(+3.83%)
Feb 15, 2012 6.902 6.944 6.478 6.527 1,883,751 -0.33(-4.86%)
Feb 14, 2012 6.700 7.083 6.700 6.860 4,165,477 +0.24(+3.68%)
Feb 13, 2012 6.283 6.673 6.151 6.617 2,564,422 +0.42(+6.85%)
Feb 10, 2012 6.360 6.367 6.089 6.193 1,141,781 -0.25(-3.88%)
Feb 09, 2012 6.089 6.527 6.047 6.443 1,818,165 +0.35(+5.70%)
Feb 08, 2012 6.172 6.193 5.991 6.096 894,529 -0.04(-0.68%)
Feb 07, 2012 6.228 6.309 6.089 6.137 1,464,679 -0.08(-1.34%)
Feb 06, 2012 5.727 6.235 5.727 6.221 2,302,464 +0.46(+7.96%)
Feb 03, 2012 5.651 5.783 5.581 5.762 651,936 +0.13(+2.22%)
Feb 02, 2012 5.713 5.727 5.588 5.637 536,330 -0.06(-0.98%)
Feb 01, 2012 5.804 5.804 5.665 5.693 645,041 -0.10(-1.80%)
Jan 31, 2012 5.727 5.825 5.672 5.797 511,238 +0.06(+0.97%)
Jan 30, 2012 5.748 5.769 5.672 5.741 330,469 -0.06(-0.96%)
Jan 27, 2012 5.783 5.839 5.748 5.797 252,975 -0.03(-0.48%)
Jan 26, 2012 5.790 5.839 5.756 5.825 510,325 +0.05(+0.84%)
Jan 25, 2012 5.811 5.832 5.713 5.776 362,361 -0.03(-0.60%)
Jan 24, 2012 5.825 5.844 5.769 5.811 388,387 -0.03(-0.48%)
Jan 23, 2012 5.873 5.894 5.748 5.839 1,025,106 -0.03(-0.47%)
Jan 20, 2012 5.644 5.880 5.644 5.866 909,843 +0.20(+3.56%)
Jan 19, 2012 5.560 5.686 5.560 5.665 746,746 +0.14(+2.52%)
Jan 18, 2012 5.484 5.588 5.449 5.526 779,683 +0.06(+1.14%)
Jan 17, 2012 5.512 5.526 5.442 5.463 417,214 -0.01(-0.13%)
Jan 13, 2012 5.435 5.470 5.338 5.470 315,066 -0.01(-0.25%)
Jan 12, 2012 5.540 5.540 5.408 5.484 683,131 -0.04(-0.75%)
Jan 11, 2012 5.505 5.533 5.401 5.526 453,482 +0.00(+0.00%)
Jan 10, 2012 5.533 5.595 5.526 5.526 451,993 +0.04(+0.76%)
Jan 09, 2012 5.491 5.540 5.432 5.484 384,832 -0.03(-0.63%)
Jan 06, 2012 5.519 5.602 5.494 5.519 681,566 -0.01(-0.25%)
Jan 05, 2012 5.533 5.560 5.428 5.533 1,435,744 +0.01(+0.25%)
Jan 04, 2012 5.408 5.547 5.401 5.519 306,822 +0.32(+6.15%)
Dec 30, 2011 5.206 5.241 5.171 5.199 766,193 -0.04(-0.80%)
Dec 29, 2011 5.269 5.352 5.234 5.241 481,703 -0.06(-1.18%)
Dec 28, 2011 5.359 5.456 5.269 5.303 560,335 -0.09(-1.68%)
Dec 27, 2011 5.338 5.421 5.338 5.394 548,232 +0.03(+0.65%)
Dec 23, 2011 5.310 5.408 5.310 5.359 492,500 +0.03(+0.65%)
Dec 21, 2011 5.192 5.359 5.178 5.324 733,667 +0.10(+1.86%)
Dec 20, 2011 5.435 5.484 5.199 5.227 1,288,959 -0.09(-1.70%)
Dec 19, 2011 5.533 5.560 5.289 5.317 562,670 -0.24(-4.26%)
Dec 16, 2011 5.533 5.623 5.505 5.554 547,640 +0.03(+0.63%)
Dec 15, 2011 5.609 5.665 5.484 5.519 662,138 -0.06(-1.00%)
Dec 14, 2011 5.547 5.602 5.470 5.574 923,505 -0.03(-0.62%)
Dec 13, 2011 5.602 5.699 5.495 5.609 1,129,746 +0.03(+0.50%)
Dec 12, 2011 5.456 5.595 5.435 5.581 640,270 +0.04(+0.75%)
Dec 09, 2011 5.512 5.567 5.449 5.540 601,954 +0.02(+0.38%)
Dec 08, 2011 5.401 5.526 5.352 5.519 847,176 +0.05(+0.89%)
Dec 07, 2011 5.408 5.519 5.352 5.470 631,245 +0.05(+0.90%)
Dec 06, 2011 5.373 5.491 5.317 5.421 580,619 +0.06(+1.04%)
Dec 05, 2011 5.387 5.394 5.310 5.366 911,428 +0.08(+1.58%)
Dec 02, 2011 5.255 5.387 5.237 5.282 878,041 +0.08(+1.47%)
Dec 01, 2011 5.199 5.352 5.164 5.206 533,298 +0.00(+0.00%)
Nov 30, 2011 5.310 5.387 5.171 5.206 825,448 +0.06(+1.22%)
Nov 29, 2011 5.143 5.206 5.102 5.143 437,485 -0.01(-0.13%)
Nov 28, 2011 5.171 5.269 5.088 5.150 721,803 +0.11(+2.21%)
Nov 25, 2011 5.060 5.143 5.004 5.039 329,613 -0.09(-1.76%)
Nov 23, 2011 5.317 5.421 5.039 5.130 647,942 -0.16(-3.02%)
Nov 22, 2011 5.352 5.560 5.116 5.289 1,172,692 -0.20(-3.67%)
Nov 21, 2011 5.512 5.547 5.387 5.491 576,142 -0.13(-2.35%)
Nov 18, 2011 5.554 5.636 5.435 5.623 589,376 +0.10(+1.89%)
Nov 17, 2011 5.672 5.672 5.421 5.519 708,411 -0.18(-3.17%)
Nov 16, 2011 5.644 5.776 5.595 5.699 481,916 -0.05(-0.85%)
Nov 15, 2011 5.908 5.950 5.560 5.748 979,662 -0.19(-3.16%)
Nov 14, 2011 5.839 6.019 5.818 5.936 647,104 +0.09(+1.55%)
Nov 11, 2011 5.769 5.894 5.693 5.845 660,625 +0.17(+2.94%)
Nov 10, 2011 5.644 5.734 5.554 5.679 462,998 +0.13(+2.25%)
Nov 09, 2011 5.623 5.672 5.463 5.554 332,999 -0.26(-4.43%)
Nov 08, 2011 5.748 5.818 5.651 5.811 317,543 +0.10(+1.70%)
Nov 07, 2011 5.769 5.797 5.644 5.713 287,597 -0.06(-0.96%)
Nov 04, 2011 5.755 5.818 5.699 5.769 262,620 -0.01(-0.24%)
Nov 03, 2011 5.880 5.894 5.734 5.783 408,009 -0.02(-0.36%)
Nov 02, 2011 5.727 5.825 5.679 5.804 668,908 +0.15(+2.71%)
Nov 01, 2011 5.533 5.672 5.352 5.651 1,044,258 -0.07(-1.22%)
Oct 31, 2011 5.762 5.797 5.574 5.720 703,377 -0.13(-2.14%)
Oct 28, 2011 5.699 5.908 5.644 5.845 713,950 +0.12(+2.06%)
Oct 27, 2011 5.679 5.804 5.547 5.727 835,335 +0.19(+3.39%)
Oct 26, 2011 5.630 5.630 5.456 5.540 634,799 -0.01(-0.13%)
Oct 25, 2011 5.623 5.623 5.456 5.547 374,978 -0.09(-1.60%)
Oct 24, 2011 5.547 5.727 5.498 5.637 604,623 +0.11(+2.01%)
Oct 21, 2011 5.484 5.630 5.421 5.526 758,355 +0.06(+1.02%)
Oct 20, 2011 5.505 5.693 5.415 5.470 1,149,076 -0.04(-0.76%)
Oct 19, 2011 5.609 5.755 5.442 5.512 801,661 -0.13(-2.22%)
Oct 18, 2011 5.630 5.644 5.456 5.637 759,530 +0.00(+0.00%)
Oct 17, 2011 5.811 5.832 5.547 5.637 1,023,421 -0.24(-4.02%)
Oct 14, 2011 5.845 5.908 5.797 5.873 588,709 +0.14(+2.42%)
Oct 13, 2011 5.623 5.818 5.502 5.734 581,313 +0.09(+1.60%)
Oct 12, 2011 5.616 5.845 5.595 5.644 958,247 +0.10(+1.75%)
Oct 11, 2011 5.248 5.602 5.198 5.547 800,795 +0.26(+5.00%)
Oct 10, 2011 5.046 5.303 5.046 5.282 596,133 +0.36(+7.34%)
Oct 07, 2011 5.178 5.199 4.900 4.921 526,185 -0.22(-4.32%)
Oct 06, 2011 5.004 5.227 4.970 5.143 507,358 +0.13(+2.49%)
Oct 05, 2011 4.886 5.081 4.865 5.018 611,502 +0.09(+1.83%)
Oct 04, 2011 4.768 4.949 4.580 4.928 896,749 +0.11(+2.31%)
Oct 03, 2011 5.046 5.150 4.810 4.817 939,069 -0.34(-6.60%)
Sep 30, 2011 5.470 5.519 5.157 5.157 1,419,285 -0.42(-7.60%)
Sep 29, 2011 5.602 5.658 5.470 5.581 526,417 +0.10(+1.90%)
Sep 28, 2011 5.644 5.727 5.428 5.477 515,310 -0.16(-2.84%)
Sep 27, 2011 5.602 5.943 5.588 5.637 910,430 +0.15(+2.79%)
Sep 26, 2011 5.554 5.560 5.317 5.484 444,903 -0.03(-0.63%)
Sep 23, 2011 5.310 5.554 5.303 5.519 686,840 +0.19(+3.66%)
Sep 22, 2011 5.331 5.449 5.157 5.324 884,846 -0.03(-0.52%)
Sep 21, 2011 5.679 5.686 5.331 5.352 1,425,383 -0.35(-6.21%)
Sep 20, 2011 5.859 5.873 5.686 5.706 655,223 -0.15(-2.61%)
Sep 19, 2011 5.950 5.971 5.804 5.859 847,064 -0.22(-3.66%)
Sep 16, 2011 6.374 6.374 6.040 6.082 1,180,318 -0.28(-4.37%)
Sep 15, 2011 6.381 6.395 6.270 6.360 333,381 +0.03(+0.55%)
Sep 14, 2011 6.283 6.415 6.235 6.325 804,105 +0.07(+1.11%)
Sep 13, 2011 5.984 6.269 5.908 6.256 681,006 +0.26(+4.41%)
Sep 12, 2011 5.845 6.005 5.811 5.991 289,087 +0.05(+0.82%)
Sep 09, 2011 5.998 6.068 5.873 5.943 444,620 -0.13(-2.06%)
Sep 08, 2011 6.068 6.276 6.005 6.068 594,984 -0.07(-1.13%)
Sep 07, 2011 6.047 6.165 5.984 6.137 513,607 +0.18(+3.03%)
Sep 06, 2011 5.950 6.075 5.866 5.957 687,514 -0.17(-2.72%)
Sep 02, 2011 6.193 6.235 6.061 6.123 653,262 -0.19(-3.08%)
Sep 01, 2011 6.346 6.492 6.283 6.318 638,210 -0.03(-0.55%)
Aug 31, 2011 6.395 6.534 6.256 6.353 732,044 -0.01(-0.11%)
Aug 30, 2011 6.075 6.415 6.019 6.360 991,412 +0.27(+4.45%)
Aug 29, 2011 5.880 6.144 5.859 6.089 1,032,264 +0.25(+4.29%)
Aug 26, 2011 5.762 5.922 5.706 5.839 897,779 +0.03(+0.60%)
Aug 25, 2011 5.790 5.859 5.734 5.804 1,137,532 +0.08(+1.34%)
Aug 24, 2011 5.936 5.978 5.713 5.727 1,264,632 -0.25(-4.19%)
Aug 23, 2011 5.637 6.047 5.609 5.978 1,575,012 +0.37(+6.57%)
Aug 22, 2011 5.706 5.776 5.526 5.609 783,787 +0.02(+0.37%)
Aug 19, 2011 5.588 5.706 5.540 5.588 935,443 -0.08(-1.47%)
Aug 18, 2011 5.915 5.936 5.635 5.672 1,088,479 -0.43(-7.06%)
Aug 17, 2011 5.679 6.151 5.644 6.103 2,514,704 +0.42(+7.47%)
Aug 16, 2011 5.679 5.776 5.595 5.679 543,336 -0.03(-0.49%)
Aug 15, 2011 5.672 5.762 5.644 5.706 958,517 +0.10(+1.86%)
Aug 12, 2011 5.686 5.741 5.554 5.602 1,065,203 +0.03(+0.50%)
Aug 11, 2011 5.470 5.644 5.456 5.574 1,498,547 +0.13(+2.30%)
Aug 10, 2011 5.435 5.602 5.380 5.449 1,288,371 -0.10(-1.88%)
Aug 09, 2011 5.595 5.658 5.228 5.554 1,848,253 +0.21(+3.90%)
Aug 08, 2011 5.595 5.630 5.324 5.345 3,661,823 -0.57(-9.64%)
Aug 05, 2011 5.734 6.075 5.637 5.915 2,144,236 -0.01(-0.23%)
Aug 04, 2011 6.269 6.283 5.866 5.929 2,418,431 -0.44(-6.88%)
Aug 03, 2011 6.436 6.485 6.290 6.367 2,227,170 -0.08(-1.19%)
Aug 02, 2011 6.742 6.791 6.443 6.443 1,636,120 -0.32(-4.73%)
Aug 01, 2011 6.902 6.902 6.742 6.763 955,149 -0.05(-0.71%)
Jul 29, 2011 6.756 6.895 6.652 6.812 1,095,793 -0.01(-0.10%)
Jul 28, 2011 6.895 6.937 6.777 6.819 822,932 +0.03(+0.41%)
Jul 27, 2011 6.895 6.958 6.735 6.791 1,293,911 -0.12(-1.71%)
Jul 26, 2011 6.777 6.999 6.707 6.909 2,541,843 +0.15(+2.16%)
Jul 25, 2011 6.832 6.867 6.728 6.763 2,010,875 -0.14(-2.01%)
Jul 22, 2011 7.124 7.145 6.874 6.902 2,222,656 -0.37(-5.07%)
Jul 21, 2011 7.361 7.409 7.249 7.270 807,624 -0.03(-0.48%)
Jul 20, 2011 7.347 7.388 7.298 7.305 389,966 -0.03(-0.38%)
Jul 19, 2011 7.298 7.402 7.249 7.333 440,599 +0.05(+0.67%)
Jul 18, 2011 7.465 7.486 7.277 7.284 610,821 -0.20(-2.69%)
Jul 15, 2011 7.368 7.500 7.361 7.486 467,015 +0.12(+1.60%)
Jul 14, 2011 7.437 7.528 7.361 7.368 686,846 -0.07(-0.93%)
Jul 13, 2011 7.375 7.528 7.368 7.437 539,481 +0.06(+0.85%)
Jul 12, 2011 7.416 7.458 7.347 7.375 478,788 -0.06(-0.75%)
Jul 11, 2011 7.576 7.604 7.395 7.430 591,975 -0.22(-2.82%)
Jul 08, 2011 7.667 7.701 7.555 7.646 538,279 -0.06(-0.72%)
Jul 07, 2011 7.701 7.764 7.660 7.701 618,972 +0.05(+0.64%)
Jul 06, 2011 7.611 7.687 7.541 7.653 418,176 +0.04(+0.55%)
Jul 05, 2011 7.715 7.778 7.555 7.611 404,871 -0.13(-1.62%)
Jul 01, 2011 7.632 7.771 7.583 7.736 483,775 +0.12(+1.55%)
Jun 30, 2011 7.680 7.715 7.576 7.618 540,275 -0.03(-0.36%)
Jun 29, 2011 7.500 7.673 7.486 7.646 1,282,176 +0.14(+1.85%)
Jun 28, 2011 7.486 7.528 7.416 7.507 551,543 +0.07(+0.93%)
Jun 27, 2011 7.472 7.562 7.416 7.437 575,017 -0.06(-0.74%)
Jun 24, 2011 7.646 7.715 7.493 7.493 753,790 -0.12(-1.55%)
Jun 23, 2011 7.646 7.646 7.507 7.611 695,781 -0.10(-1.26%)
Jun 22, 2011 7.639 7.743 7.632 7.708 682,206 +0.06(+0.82%)
Jun 21, 2011 7.569 7.680 7.541 7.646 1,151,373 +0.10(+1.38%)
Jun 20, 2011 7.543 7.562 7.517 7.541 1,264,400 +0.05(+0.65%)
Jun 17, 2011 7.465 7.514 7.312 7.493 2,288,030 -0.32(-4.09%)
Jun 16, 2011 7.708 7.847 7.694 7.812 1,402,572 +0.08(+0.99%)
Jun 15, 2011 7.528 7.785 7.528 7.736 980,985 +0.09(+1.18%)
Jun 14, 2011 7.534 7.673 7.514 7.646 914,045 +0.17(+2.33%)
Jun 13, 2011 7.430 7.521 7.270 7.472 1,203,682 +0.03(+0.47%)
Jun 10, 2011 7.597 7.597 7.347 7.437 1,038,275 -0.15(-1.92%)
Jun 09, 2011 7.479 7.597 7.430 7.583 696,878 +0.12(+1.58%)
Jun 08, 2011 7.639 7.639 7.395 7.465 1,042,844 -0.17(-2.27%)
Jun 07, 2011 7.548 7.694 7.472 7.639 922,026 +0.10(+1.29%)
Jun 06, 2011 7.673 7.708 7.507 7.541 1,485,273 -0.17(-2.16%)
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.