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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 2.543 2.563 2.436 2.466 2,138,641 -0.14(-5.22%)
Jul 30, 2024 2.621 2.635 2.582 2.601 381,856 -0.01(-0.37%)
Jul 29, 2024 2.631 2.650 2.601 2.611 394,059 +0.00(+0.00%)
Jul 26, 2024 2.611 2.621 2.563 2.611 830,494 +0.01(+0.37%)
Jul 25, 2024 2.640 2.650 2.582 2.601 758,507 -0.05(-1.83%)
Jul 24, 2024 2.669 2.694 2.640 2.650 454,846 -0.02(-0.73%)
Jul 23, 2024 2.708 2.713 2.669 2.669 751,350 -0.04(-1.43%)
Jul 22, 2024 2.737 2.737 2.708 2.708 541,126 -0.02(-0.71%)
Jul 19, 2024 2.747 2.757 2.718 2.728 433,667 -0.02(-0.71%)
Jul 18, 2024 2.757 2.776 2.728 2.747 552,736 +0.00(+0.00%)
Jul 17, 2024 2.728 2.771 2.718 2.747 764,766 +0.02(+0.71%)
Jul 16, 2024 2.728 2.737 2.703 2.728 1,055,855 +0.02(+0.72%)
Jul 15, 2024 2.757 2.762 2.708 2.708 922,208 -0.02(-0.71%)
Jul 12, 2024 2.815 2.815 2.728 2.728 1,004,320 -0.10(-3.44%)
Jul 11, 2024 2.815 2.834 2.776 2.825 521,542 +0.04(+1.39%)
Jul 10, 2024 2.747 2.825 2.747 2.786 594,592 +0.05(+1.77%)
Jul 09, 2024 2.737 2.747 2.718 2.737 493,692 +0.02(+0.71%)
Jul 08, 2024 2.796 2.805 2.718 2.718 499,808 -0.08(-2.78%)
Jul 05, 2024 2.834 2.834 2.786 2.796 242,439 -0.05(-1.71%)
Jul 03, 2024 2.834 2.883 2.830 2.844 177,855 +0.01(+0.34%)
Jul 02, 2024 2.854 2.864 2.815 2.834 281,740 -0.01(-0.34%)
Jul 01, 2024 2.786 2.864 2.786 2.844 904,164 +0.07(+2.45%)
Jun 28, 2024 2.747 2.786 2.737 2.776 275,750 +0.02(+0.70%)
Jun 27, 2024 2.767 2.776 2.737 2.757 252,002 +0.02(+0.71%)
Jun 26, 2024 2.718 2.747 2.699 2.737 456,127 +0.01(+0.36%)
Jun 25, 2024 2.708 2.737 2.708 2.728 408,408 +0.03(+1.08%)
Jun 24, 2024 2.737 2.766 2.699 2.699 468,266 -0.05(-1.77%)
Jun 21, 2024 2.786 2.796 2.718 2.747 795,152 -0.04(-1.39%)
Jun 20, 2024 2.718 2.786 2.718 2.786 561,884 +0.06(+2.14%)
Jun 18, 2024 2.737 2.767 2.718 2.728 842,499 -0.03(-1.06%)
Jun 17, 2024 2.786 2.796 2.737 2.757 935,190 -0.01(-0.35%)
Jun 14, 2024 2.805 2.825 2.767 2.767 877,603 -0.04(-1.38%)
Jun 13, 2024 2.825 2.825 2.796 2.805 813,889 -0.02(-0.69%)
Jun 12, 2024 2.805 2.825 2.786 2.825 861,926 +0.04(+1.57%)
Jun 11, 2024 2.838 2.838 2.762 2.781 1,409,802 -0.06(-2.00%)
Jun 10, 2024 2.838 2.838 2.800 2.838 583,605 +0.01(+0.33%)
Jun 07, 2024 2.828 2.847 2.819 2.828 521,160 -0.01(-0.33%)
Jun 06, 2024 2.866 2.871 2.822 2.838 536,420 -0.02(-0.66%)
Jun 05, 2024 2.857 2.871 2.838 2.857 630,702 +0.02(+0.67%)
Jun 04, 2024 2.895 2.895 2.819 2.838 469,190 -0.05(-1.64%)
Jun 03, 2024 2.857 2.899 2.847 2.885 896,221 +0.06(+2.01%)
May 31, 2024 2.828 2.838 2.809 2.828 518,715 +0.01(+0.34%)
May 30, 2024 2.866 2.866 2.800 2.819 525,642 -0.03(-1.00%)
May 29, 2024 2.857 2.866 2.781 2.847 1,281,715 -0.03(-0.99%)
May 28, 2024 2.942 2.970 2.819 2.876 1,664,245 -0.10(-3.49%)
May 24, 2024 2.942 3.008 2.942 2.980 905,990 +0.03(+0.96%)
May 23, 2024 2.970 2.994 2.932 2.951 464,877 -0.03(-0.95%)
May 22, 2024 3.008 3.018 2.942 2.980 749,240 -0.05(-1.56%)
May 21, 2024 3.018 3.027 2.999 3.027 1,171,455 +0.01(+0.31%)
May 20, 2024 2.980 3.041 2.970 3.018 1,570,661 +0.04(+1.27%)
May 17, 2024 2.989 2.989 2.961 2.980 790,569 -0.01(-0.32%)
May 16, 2024 2.942 2.994 2.923 2.989 1,069,737 +0.05(+1.61%)
May 15, 2024 2.970 2.970 2.923 2.942 750,150 -0.03(-0.96%)
May 14, 2024 2.989 3.008 2.951 2.970 1,050,432 -0.03(-0.95%)
May 13, 2024 2.961 3.018 2.961 2.999 900,928 +0.09(+2.92%)
May 10, 2024 2.989 3.018 2.913 2.913 839,492 -0.08(-2.53%)
May 09, 2024 2.970 2.999 2.928 2.989 887,829 +0.04(+1.28%)
May 08, 2024 2.876 2.961 2.876 2.951 700,025 +0.05(+1.63%)
May 07, 2024 2.857 2.932 2.857 2.904 726,146 +0.06(+1.99%)
May 06, 2024 2.838 2.857 2.828 2.847 296,188 +0.01(+0.33%)
May 03, 2024 2.866 2.866 2.838 2.838 342,793 -0.02(-0.66%)
May 02, 2024 2.800 2.876 2.791 2.857 749,704 +0.08(+2.72%)
May 01, 2024 2.809 2.809 2.762 2.781 435,730 -0.03(-1.01%)
Apr 30, 2024 2.809 2.828 2.800 2.809 483,941 -0.01(-0.34%)
Apr 29, 2024 2.809 2.838 2.791 2.819 691,007 +0.03(+1.02%)
Apr 26, 2024 2.772 2.800 2.753 2.791 363,211 +0.03(+1.03%)
Apr 25, 2024 2.743 2.762 2.734 2.762 262,876 +0.03(+1.04%)
Apr 24, 2024 2.772 2.772 2.734 2.734 337,472 -0.03(-1.03%)
Apr 23, 2024 2.743 2.762 2.734 2.762 425,770 +0.04(+1.39%)
Apr 22, 2024 2.743 2.753 2.715 2.724 413,278 -0.02(-0.69%)
Apr 19, 2024 2.734 2.753 2.724 2.743 347,191 +0.01(+0.35%)
Apr 18, 2024 2.753 2.776 2.724 2.734 653,907 -0.01(-0.34%)
Apr 17, 2024 2.743 2.753 2.724 2.743 349,479 +0.00(+0.00%)
Apr 16, 2024 2.724 2.743 2.705 2.743 472,167 +0.02(+0.69%)
Apr 15, 2024 2.734 2.772 2.705 2.724 493,508 -0.03(-1.03%)
Apr 12, 2024 2.705 2.753 2.696 2.753 684,828 +0.06(+2.11%)
Apr 11, 2024 2.724 2.753 2.696 2.696 339,974 -0.02(-0.70%)
Apr 10, 2024 2.753 2.753 2.696 2.715 615,905 -0.04(-1.37%)
Apr 09, 2024 2.772 2.791 2.753 2.753 270,400 -0.03(-1.02%)
Apr 08, 2024 2.781 2.791 2.753 2.781 426,283 -0.01(-0.34%)
Apr 05, 2024 2.781 2.800 2.767 2.791 310,889 +0.02(+0.68%)
Apr 04, 2024 2.772 2.809 2.743 2.772 761,696 +0.03(+1.03%)
Apr 03, 2024 2.668 2.753 2.668 2.743 384,485 +0.07(+2.47%)
Apr 02, 2024 2.715 2.734 2.658 2.677 710,785 -0.05(-1.74%)
Apr 01, 2024 2.743 2.753 2.715 2.724 392,438 -0.01(-0.35%)
Mar 28, 2024 2.715 2.762 2.715 2.734 490,773 +0.01(+0.35%)
Mar 27, 2024 2.743 2.762 2.724 2.724 397,660 -0.02(-0.69%)
Mar 26, 2024 2.743 2.772 2.724 2.743 454,618 +0.02(+0.69%)
Mar 25, 2024 2.772 2.781 2.715 2.724 740,722 -0.06(-2.04%)
Mar 22, 2024 2.800 2.800 2.772 2.781 292,629 -0.04(-1.34%)
Mar 21, 2024 2.791 2.819 2.786 2.819 563,049 +0.03(+1.02%)
Mar 20, 2024 2.791 2.800 2.743 2.791 406,313 -0.01(-0.34%)
Mar 19, 2024 2.800 2.838 2.791 2.800 269,120 -0.01(-0.34%)
Mar 18, 2024 2.819 2.824 2.772 2.809 583,111 -0.02(-0.67%)
Mar 15, 2024 2.838 2.852 2.809 2.828 814,444 +0.01(+0.34%)
Mar 14, 2024 2.838 2.857 2.800 2.819 988,460 -0.02(-0.67%)
Mar 13, 2024 2.895 2.923 2.838 2.838 1,076,973 -0.07(-2.28%)
Mar 12, 2024 2.857 2.923 2.819 2.904 1,117,828 +0.06(+1.99%)
Mar 11, 2024 2.847 2.847 2.809 2.847 486,560 -0.01(-0.33%)
Mar 08, 2024 2.819 2.857 2.819 2.857 891,968 +0.04(+1.34%)
Mar 07, 2024 2.762 2.828 2.757 2.819 511,135 +0.06(+2.05%)
Mar 06, 2024 2.762 2.781 2.715 2.762 628,774 +0.00(+0.00%)
Mar 05, 2024 2.743 2.809 2.705 2.762 688,493 +0.02(+0.69%)
Mar 04, 2024 2.885 2.895 2.734 2.743 1,375,886 -0.12(-4.13%)
Mar 01, 2024 2.815 2.898 2.815 2.861 1,934,823 +0.05(+1.64%)
Feb 29, 2024 2.825 2.880 2.769 2.815 989,163 -0.01(-0.33%)
Feb 28, 2024 2.825 2.898 2.801 2.825 2,155,789 +0.02(+0.66%)
Feb 27, 2024 2.751 2.843 2.755 2.806 1,273,363 +0.05(+1.67%)
Feb 26, 2024 2.732 2.769 2.686 2.760 791,696 +0.03(+1.01%)
Feb 23, 2024 2.640 2.741 2.603 2.732 1,030,830 +0.04(+1.37%)
Feb 22, 2024 2.695 2.705 2.654 2.695 801,679 +0.01(+0.34%)
Feb 21, 2024 2.658 2.714 2.640 2.686 630,417 +0.03(+1.04%)
Feb 20, 2024 2.649 2.705 2.631 2.658 503,080 +0.01(+0.35%)
Feb 16, 2024 2.686 2.686 2.631 2.649 616,231 -0.03(-1.03%)
Feb 15, 2024 2.640 2.677 2.598 2.677 475,602 +0.05(+1.75%)
Feb 14, 2024 2.640 2.668 2.594 2.631 790,059 -0.01(-0.35%)
Feb 13, 2024 2.723 2.751 2.631 2.640 903,412 -0.09(-3.38%)
Feb 12, 2024 2.695 2.741 2.687 2.732 387,285 +0.04(+1.37%)
Feb 09, 2024 2.732 2.741 2.681 2.695 488,075 -0.02(-0.68%)
Feb 08, 2024 2.668 2.723 2.658 2.714 480,477 +0.03(+1.03%)
Feb 07, 2024 2.732 2.732 2.672 2.686 464,606 -0.04(-1.36%)
Feb 06, 2024 2.677 2.751 2.658 2.723 593,209 +0.07(+2.79%)
Feb 05, 2024 2.686 2.705 2.589 2.649 853,206 -0.03(-1.03%)
Feb 02, 2024 2.714 2.722 2.640 2.677 728,289 -0.04(-1.36%)
Feb 01, 2024 2.778 2.799 2.686 2.714 946,748 -0.06(-2.33%)
Jan 31, 2024 2.825 2.834 2.769 2.778 500,176 -0.03(-0.99%)
Jan 30, 2024 2.815 2.834 2.788 2.806 609,208 -0.01(-0.33%)
Jan 29, 2024 2.825 2.852 2.788 2.815 577,861 -0.04(-1.29%)
Jan 26, 2024 2.797 2.852 2.788 2.852 570,933 +0.06(+1.98%)
Jan 25, 2024 2.815 2.852 2.760 2.797 943,498 -0.01(-0.33%)
Jan 24, 2024 2.788 2.834 2.769 2.806 1,120,637 +0.02(+0.66%)
Jan 23, 2024 2.843 2.861 2.778 2.788 769,317 -0.07(-2.58%)
Jan 22, 2024 2.788 2.871 2.786 2.861 1,168,546 +0.07(+2.65%)
Jan 19, 2024 2.825 2.834 2.778 2.788 511,985 -0.04(-1.31%)
Jan 18, 2024 2.806 2.825 2.778 2.825 628,167 +0.05(+1.66%)
Jan 17, 2024 2.760 2.813 2.732 2.778 792,040 +0.01(+0.33%)
Jan 16, 2024 2.806 2.842 2.751 2.769 834,899 -0.01(-0.33%)
Jan 12, 2024 2.797 2.829 2.760 2.778 638,619 +0.01(+0.33%)
Jan 11, 2024 2.797 2.797 2.751 2.769 690,661 -0.06(-1.96%)
Jan 10, 2024 2.834 2.843 2.778 2.825 698,663 +0.00(+0.00%)
Jan 09, 2024 2.843 2.861 2.788 2.825 827,245 -0.04(-1.29%)
Jan 08, 2024 2.935 2.935 2.825 2.861 1,092,970 -0.09(-3.12%)
Jan 05, 2024 2.898 2.958 2.825 2.954 1,762,194 +0.06(+2.24%)
Jan 04, 2024 2.871 2.963 2.852 2.889 1,727,015 +0.06(+1.95%)
Jan 03, 2024 2.732 2.880 2.705 2.834 1,412,880 +0.11(+4.07%)
Jan 02, 2024 2.741 2.797 2.705 2.723 995,994 -0.02(-0.67%)
Dec 29, 2023 2.769 2.778 2.705 2.741 864,394 -0.03(-1.00%)
Dec 28, 2023 2.797 2.806 2.760 2.769 763,045 -0.01(-0.33%)
Dec 27, 2023 2.797 2.806 2.774 2.778 573,293 -0.02(-0.66%)
Dec 26, 2023 2.815 2.834 2.778 2.797 510,354 -0.03(-0.98%)
Dec 22, 2023 2.732 2.834 2.732 2.825 1,341,692 +0.07(+2.68%)
Dec 21, 2023 2.769 2.769 2.714 2.751 719,140 +0.02(+0.68%)
Dec 20, 2023 2.751 2.792 2.714 2.732 751,146 -0.02(-0.67%)
Dec 19, 2023 2.751 2.806 2.741 2.751 844,547 -0.02(-0.67%)
Dec 18, 2023 2.778 2.852 2.723 2.769 1,213,506 +0.04(+1.35%)
Dec 15, 2023 2.732 2.769 2.668 2.732 1,315,492 +0.01(+0.34%)
Dec 14, 2023 2.714 2.741 2.677 2.723 587,275 +0.04(+1.37%)
Dec 13, 2023 2.640 2.695 2.598 2.686 810,750 +0.00(+0.00%)
Dec 12, 2023 2.668 2.741 2.649 2.686 836,483 +0.03(+1.04%)
Dec 11, 2023 2.714 2.751 2.631 2.658 948,168 -0.06(-2.37%)
Dec 08, 2023 2.705 2.751 2.700 2.723 678,612 +0.00(+0.00%)
Dec 07, 2023 2.788 2.801 2.649 2.723 1,849,114 -0.06(-2.32%)
Dec 06, 2023 2.954 2.981 2.778 2.788 1,344,395 -0.15(-5.03%)
Dec 05, 2023 3.111 3.120 2.908 2.935 1,443,551 -0.27(-8.36%)
Dec 04, 2023 3.194 3.212 3.101 3.203 766,355 +0.02(+0.58%)
Dec 01, 2023 3.166 3.189 3.157 3.185 769,377 +0.03(+0.88%)
Nov 30, 2023 3.148 3.185 3.148 3.157 439,148 +0.02(+0.59%)
Nov 29, 2023 3.120 3.138 3.101 3.138 549,110 +0.04(+1.19%)
Nov 28, 2023 3.083 3.161 3.064 3.101 762,675 +0.05(+1.51%)
Nov 27, 2023 3.046 3.111 3.046 3.055 799,275 -0.07(-2.36%)
Nov 24, 2023 3.028 3.258 3.018 3.129 1,138,304 -0.05(-1.45%)
Nov 22, 2023 3.185 3.221 3.148 3.175 1,339,334 -0.01(-0.29%)
Nov 21, 2023 3.212 3.221 3.138 3.185 1,068,623 -0.02(-0.58%)
Nov 20, 2023 3.231 3.295 3.166 3.203 987,207 -0.02(-0.57%)
Nov 17, 2023 3.185 3.221 3.129 3.221 646,687 +0.10(+3.25%)
Nov 16, 2023 3.046 3.148 3.028 3.120 761,553 +0.10(+3.36%)
Nov 15, 2023 2.889 3.046 2.889 3.018 869,973 +0.17(+5.83%)
Nov 14, 2023 2.825 2.866 2.797 2.852 515,698 +0.06(+1.98%)
Nov 13, 2023 2.843 2.843 2.778 2.797 364,407 -0.03(-0.98%)
Nov 10, 2023 2.825 2.852 2.797 2.825 409,948 -0.02(-0.65%)
Nov 09, 2023 2.843 2.880 2.834 2.843 369,668 +0.01(+0.33%)
Nov 08, 2023 2.935 2.935 2.834 2.834 469,782 -0.12(-4.06%)
Nov 07, 2023 2.981 2.981 2.931 2.954 325,181 -0.02(-0.62%)
Nov 06, 2023 3.018 3.045 2.954 2.972 291,363 -0.06(-2.13%)
Nov 03, 2023 3.046 3.060 3.000 3.037 366,261 +0.01(+0.30%)
Nov 02, 2023 2.963 3.037 2.963 3.028 450,667 +0.07(+2.50%)
Nov 01, 2023 3.009 3.018 2.926 2.954 661,648 -0.05(-1.54%)
Oct 31, 2023 3.009 3.065 2.995 3.000 225,910 -0.01(-0.31%)
Oct 30, 2023 3.000 3.055 2.986 3.009 466,801 -0.04(-1.21%)
Oct 27, 2023 3.037 3.092 3.028 3.046 316,726 +0.00(+0.00%)
Oct 26, 2023 3.083 3.083 3.032 3.046 333,725 -0.06(-2.08%)
Oct 25, 2023 3.055 3.148 3.055 3.111 413,343 +0.03(+0.90%)
Oct 24, 2023 3.000 3.111 3.000 3.083 303,893 +0.08(+2.77%)
Oct 23, 2023 3.065 3.083 2.981 3.000 716,132 -0.09(-2.98%)
Oct 20, 2023 3.111 3.129 3.060 3.092 428,271 -0.01(-0.30%)
Oct 19, 2023 3.129 3.129 3.083 3.101 299,829 -0.03(-0.89%)
Oct 18, 2023 3.185 3.185 3.129 3.129 231,511 -0.06(-2.02%)
Oct 17, 2023 3.157 3.212 3.138 3.194 296,473 +0.04(+1.17%)
Oct 16, 2023 3.120 3.166 3.120 3.157 223,127 +0.03(+0.88%)
Oct 13, 2023 3.148 3.194 3.129 3.129 231,278 -0.03(-0.88%)
Oct 12, 2023 3.157 3.194 3.138 3.157 231,949 -0.02(-0.58%)
Oct 11, 2023 3.194 3.212 3.157 3.175 238,315 -0.02(-0.58%)
Oct 10, 2023 3.194 3.245 3.185 3.194 341,216 +0.00(+0.00%)
Oct 09, 2023 3.157 3.221 3.157 3.194 329,582 +0.02(+0.58%)
Oct 06, 2023 3.138 3.175 3.101 3.175 279,222 +0.04(+1.18%)
Oct 05, 2023 3.074 3.148 3.074 3.138 291,243 +0.07(+2.41%)
Oct 04, 2023 3.120 3.138 3.046 3.065 433,871 -0.07(-2.35%)
Oct 03, 2023 3.249 3.249 3.120 3.138 578,790 -0.09(-2.86%)
Oct 02, 2023 3.203 3.245 3.194 3.231 503,638 +0.03(+0.86%)
Sep 29, 2023 3.231 3.249 3.194 3.203 269,465 -0.02(-0.57%)
Sep 28, 2023 3.249 3.249 3.212 3.221 253,162 -0.03(-0.85%)
Sep 27, 2023 3.212 3.249 3.208 3.249 371,630 +0.06(+2.03%)
Sep 26, 2023 3.166 3.231 3.166 3.185 200,592 -0.02(-0.58%)
Sep 25, 2023 3.194 3.203 3.189 3.203 190,904 +0.00(+0.00%)
Sep 22, 2023 3.138 3.212 3.138 3.203 304,606 +0.08(+2.66%)
Sep 21, 2023 3.129 3.157 3.120 3.120 267,572 -0.02(-0.59%)
Sep 20, 2023 3.129 3.175 3.120 3.138 454,620 +0.01(+0.29%)
Sep 19, 2023 3.185 3.223 3.129 3.129 525,750 -0.06(-1.74%)
Sep 18, 2023 3.286 3.286 3.166 3.185 527,663 -0.12(-3.63%)
Sep 15, 2023 3.277 3.305 3.269 3.305 257,372 +0.02(+0.56%)
Sep 14, 2023 3.212 3.286 3.212 3.286 269,410 +0.08(+2.59%)
Sep 13, 2023 3.203 3.221 3.186 3.203 217,471 +0.01(+0.29%)
Sep 12, 2023 3.203 3.231 3.175 3.194 440,561 -0.02(-0.57%)
Sep 11, 2023 3.286 3.305 3.203 3.212 482,906 -0.07(-2.25%)
Sep 08, 2023 3.231 3.296 3.231 3.286 260,261 +0.05(+1.42%)
Sep 07, 2023 3.286 3.314 3.231 3.240 412,208 -0.05(-1.40%)
Sep 06, 2023 3.305 3.326 3.286 3.286 243,566 -0.02(-0.56%)
Sep 05, 2023 3.351 3.360 3.295 3.305 364,218 -0.04(-1.10%)
Sep 01, 2023 3.341 3.388 3.332 3.341 299,224 +0.01(+0.28%)
Aug 31, 2023 3.351 3.378 3.332 3.332 272,142 +0.00(+0.00%)
Aug 30, 2023 3.305 3.360 3.295 3.332 249,181 +0.04(+1.12%)
Aug 29, 2023 3.286 3.369 3.286 3.295 784,329 +0.00(+0.00%)
Aug 28, 2023 3.323 3.374 3.277 3.295 554,051 -0.03(-0.83%)
Aug 25, 2023 3.369 3.369 3.314 3.323 291,199 -0.02(-0.55%)
Aug 24, 2023 3.406 3.434 3.341 3.341 320,489 -0.08(-2.43%)
Aug 23, 2023 3.415 3.471 3.415 3.425 431,190 -0.01(-0.27%)
Aug 22, 2023 3.434 3.452 3.425 3.434 264,849 +0.01(+0.27%)
Aug 21, 2023 3.471 3.508 3.415 3.425 514,610 -0.04(-1.07%)
Aug 18, 2023 3.443 3.498 3.388 3.461 511,144 +0.02(+0.54%)
Aug 17, 2023 3.461 3.508 3.429 3.443 452,452 -0.02(-0.53%)
Aug 16, 2023 3.415 3.508 3.406 3.461 492,503 +0.06(+1.63%)
Aug 15, 2023 3.397 3.461 3.378 3.406 432,484 +0.01(+0.27%)
Aug 14, 2023 3.471 3.471 3.351 3.397 898,726 -0.08(-2.39%)
Aug 11, 2023 3.425 3.521 3.406 3.480 816,493 +0.01(+0.27%)
Aug 10, 2023 3.462 3.480 3.417 3.471 896,702 +0.03(+0.77%)
Aug 09, 2023 3.506 3.524 3.426 3.444 951,182 -0.06(-1.77%)
Aug 08, 2023 3.462 3.534 3.409 3.506 933,281 +0.00(+0.00%)
Aug 07, 2023 3.480 3.533 3.417 3.506 929,345 +0.03(+0.77%)
Aug 04, 2023 3.480 3.520 3.422 3.480 702,506 -0.01(-0.25%)
Aug 03, 2023 3.355 3.524 3.355 3.488 1,276,653 +0.13(+3.97%)
Aug 02, 2023 3.249 3.364 3.240 3.355 1,016,951 +0.09(+2.72%)
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.