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 (%)
Dec 31, 2008 8.451 9.206 8.147 8.832 2,522,511 +0.38(+4.50%)
Dec 30, 2008 8.015 8.514 7.863 8.451 1,235,340 +0.33(+4.09%)
Dec 29, 2008 8.430 8.576 7.960 8.119 1,151,920 -0.31(-3.69%)
Dec 26, 2008 8.195 8.617 8.181 8.430 740,560 +0.05(+0.59%)
Dec 24, 2008 8.327 8.652 8.237 8.381 415,767 -0.10(-1.16%)
Dec 23, 2008 8.251 9.053 7.967 8.479 1,590,920 +0.01(+0.16%)
Dec 22, 2008 9.095 9.095 8.043 8.465 2,653,978 -0.71(-7.70%)
Dec 19, 2008 9.413 9.628 8.659 9.171 2,401,138 -0.14(-1.49%)
Dec 18, 2008 10.49 10.87 8.963 9.310 4,601,214 -0.99(-9.61%)
Dec 17, 2008 9.351 10.56 9.123 10.30 6,170,612 +0.93(+9.98%)
Dec 16, 2008 9.067 9.372 8.915 9.365 3,674,968 +0.60(+6.87%)
Dec 15, 2008 8.216 8.908 8.174 8.763 4,951,484 +1.08(+14.05%)
Dec 12, 2008 6.652 8.237 6.340 7.683 5,239,327 +0.61(+8.61%)
Dec 11, 2008 7.828 7.953 6.866 7.074 3,509,981 -0.75(-9.56%)
Dec 10, 2008 7.842 8.514 7.683 7.821 5,854,667 +0.55(+7.62%)
Dec 09, 2008 6.804 7.821 6.665 7.268 5,941,932 +0.61(+9.15%)
Dec 08, 2008 6.105 7.129 6.070 6.659 4,679,276 +1.06(+18.91%)
Dec 05, 2008 5.094 5.606 4.928 5.600 2,085,680 +0.32(+6.03%)
Dec 04, 2008 5.461 5.703 5.101 5.281 1,531,197 +0.03(+0.53%)
Dec 03, 2008 5.150 5.530 4.894 5.253 1,804,607 +0.24(+4.83%)
Dec 02, 2008 5.378 5.544 4.845 5.011 2,389,440 -0.28(-5.24%)
Dec 01, 2008 6.063 6.063 5.087 5.288 2,860,440 -0.83(-13.57%)
Nov 28, 2008 6.569 6.569 6.049 6.119 786,717 -0.37(-5.66%)
Nov 26, 2008 5.814 6.575 5.475 6.486 2,989,175 +0.55(+9.21%)
Nov 25, 2008 5.558 6.008 5.330 5.939 2,509,607 +0.51(+9.44%)
Nov 24, 2008 5.703 5.710 4.741 5.427 3,215,790 -0.15(-2.73%)
Nov 21, 2008 5.814 6.229 5.060 5.579 3,977,483 +0.01(+0.12%)
Nov 20, 2008 5.953 6.223 5.074 5.572 4,873,366 -0.35(-5.85%)
Nov 19, 2008 7.171 7.171 5.890 5.918 3,516,735 -1.16(-16.34%)
Nov 18, 2008 7.468 7.593 6.818 7.074 2,097,109 -0.11(-1.54%)
Nov 17, 2008 7.392 7.406 6.922 7.185 1,839,954 -0.15(-1.98%)
Nov 14, 2008 7.918 7.932 7.282 7.330 2,286,254 -0.66(-8.23%)
Nov 13, 2008 7.551 8.396 7.129 7.988 4,895,547 +0.37(+4.91%)
Nov 12, 2008 8.652 8.804 7.115 7.614 8,701,311 -2.03(-21.03%)
Nov 11, 2008 9.856 10.23 9.351 9.642 1,743,901 -0.31(-3.13%)
Nov 10, 2008 10.73 10.74 9.759 9.953 1,424,067 -0.03(-0.35%)
Nov 07, 2008 10.31 10.45 9.759 9.988 1,542,479 +0.33(+3.37%)
Nov 06, 2008 11.92 11.97 9.552 9.663 3,258,832 -2.26(-18.93%)
Nov 05, 2008 12.11 12.96 11.50 11.92 2,315,977 -0.01(-0.06%)
Nov 04, 2008 11.84 12.39 11.56 11.93 2,173,332 +0.42(+3.61%)
Nov 03, 2008 12.29 12.32 11.07 11.51 2,577,271 +0.00(+0.00%)
Oct 31, 2008 10.24 11.56 9.870 11.51 2,005,346 +1.13(+10.87%)
Oct 30, 2008 10.20 10.69 10.14 10.38 2,336,880 +0.71(+7.30%)
Oct 29, 2008 9.787 10.40 9.600 9.676 3,709,096 -0.06(-0.57%)
Oct 28, 2008 10.11 10.41 9.358 9.732 1,987,334 -0.14(-1.40%)
Oct 27, 2008 9.974 11.00 9.690 9.870 1,386,551 -0.37(-3.65%)
Oct 24, 2008 9.690 10.59 9.607 10.24 1,628,279 -0.58(-5.37%)
Oct 23, 2008 11.61 11.61 10.22 10.83 1,734,899 -0.34(-3.04%)
Oct 22, 2008 11.76 12.11 10.78 11.16 2,562,452 -0.99(-8.14%)
Oct 21, 2008 11.91 12.60 11.52 12.15 2,066,936 +0.12(+1.04%)
Oct 20, 2008 11.53 12.20 11.12 12.03 2,049,075 +1.23(+11.34%)
Oct 17, 2008 10.17 11.61 9.358 10.80 3,091,063 +0.57(+5.62%)
Oct 16, 2008 11.07 11.07 9.206 10.23 3,154,315 +0.05(+0.48%)
Oct 15, 2008 11.07 11.07 9.829 10.18 1,875,695 -1.21(-10.63%)
Oct 14, 2008 11.30 12.40 11.08 11.39 3,446,780 +0.75(+7.09%)
Oct 13, 2008 10.44 11.42 10.32 10.64 3,514,200 +0.95(+9.79%)
Oct 10, 2008 8.818 10.38 8.306 9.690 3,821,612 -0.39(-3.85%)
Oct 09, 2008 11.04 11.35 9.725 10.08 2,767,862 -0.65(-6.07%)
Oct 08, 2008 9.690 11.07 9.344 10.73 5,152,566 +0.21(+1.97%)
Oct 07, 2008 12.34 12.98 10.47 10.52 2,771,192 -1.94(-15.56%)
Oct 06, 2008 11.77 12.46 9.676 12.46 4,962,668 -0.60(-4.61%)
Oct 03, 2008 13.50 13.70 12.46 13.06 2,004,827 +0.03(+0.27%)
Oct 02, 2008 14.23 14.60 12.96 13.03 2,411,685 -0.87(-6.23%)
Oct 01, 2008 13.59 14.02 13.15 13.89 1,439,955 +0.26(+1.93%)
Sep 30, 2008 13.21 13.84 12.80 13.63 1,801,469 +0.33(+2.50%)
Sep 29, 2008 13.94 14.37 12.27 13.30 3,187,540 -1.36(-9.26%)
Sep 26, 2008 14.10 15.23 13.71 14.65 0 -0.29(-1.95%)
Sep 25, 2008 14.74 15.21 14.31 14.94 1,450,717 -0.06(-0.42%)
Sep 24, 2008 15.12 15.37 14.60 15.01 1,624,678 +0.01(+0.05%)
Sep 23, 2008 15.81 15.86 14.67 15.00 2,710,657 -1.43(-8.72%)
Sep 22, 2008 16.74 16.96 16.32 16.43 1,267,568 -0.72(-4.20%)
Sep 19, 2008 17.31 17.65 16.88 17.15 0 +0.86(+5.27%)
Sep 18, 2008 16.52 16.61 15.07 16.29 2,874,848 +0.26(+1.60%)
Sep 17, 2008 16.13 16.98 15.53 16.04 3,034,713 +0.01(+0.04%)
Sep 16, 2008 15.40 16.55 15.23 16.03 2,249,882 +0.26(+1.67%)
Sep 15, 2008 15.92 16.60 15.52 15.77 2,339,304 -0.97(-5.79%)
Sep 12, 2008 16.47 16.83 16.12 16.74 1,773,813 +0.24(+1.43%)
Sep 11, 2008 15.73 16.90 15.23 16.50 2,963,283 +0.80(+5.07%)
Sep 10, 2008 14.80 15.97 14.67 15.71 3,008,943 +0.95(+6.43%)
Sep 09, 2008 15.97 16.00 14.58 14.76 3,920,709 -1.45(-8.97%)
Sep 08, 2008 17.08 17.30 15.92 16.21 1,796,276 -0.32(-1.93%)
Sep 05, 2008 16.48 16.92 15.95 16.53 0 -0.24(-1.44%)
Sep 04, 2008 17.82 18.16 16.66 16.77 2,509,278 -1.09(-6.12%)
Sep 03, 2008 18.85 18.85 17.46 17.86 2,398,441 -0.80(-4.27%)
Sep 02, 2008 19.56 19.73 18.45 18.66 2,532,117 -0.98(-5.00%)
Aug 29, 2008 20.05 20.33 19.57 19.64 1,875,633 -0.38(-1.90%)
Aug 28, 2008 20.15 20.28 19.66 20.02 1,927,446 +0.04(+0.21%)
Aug 27, 2008 19.73 20.21 19.68 19.98 1,261,292 +0.28(+1.41%)
Aug 26, 2008 20.18 20.33 19.67 19.71 1,151,878 -0.38(-1.90%)
Aug 25, 2008 20.01 20.47 19.99 20.09 780,974 -0.09(-0.45%)
Aug 22, 2008 20.47 20.47 19.91 20.18 773,252 -0.12(-0.61%)
Aug 21, 2008 20.49 20.59 19.75 20.30 1,085,520 -0.19(-0.95%)
Aug 20, 2008 20.07 20.58 19.78 20.49 1,210,029 +0.48(+2.42%)
Aug 19, 2008 20.08 20.10 19.39 20.01 1,873,938 -0.35(-1.70%)
Aug 18, 2008 21.01 21.33 20.12 20.36 1,722,496 -0.64(-3.07%)
Aug 15, 2008 22.08 22.08 20.62 21.00 0 -0.91(-4.17%)
Aug 14, 2008 21.52 22.65 21.46 21.91 2,526,485 +0.15(+0.67%)
Aug 13, 2008 21.03 22.36 20.99 21.77 2,533,260 +0.75(+3.56%)
Aug 12, 2008 20.58 21.11 20.23 21.02 1,817,241 -0.30(-1.43%)
Aug 11, 2008 20.76 21.39 20.70 21.33 2,361,214 +0.94(+4.62%)
Aug 08, 2008 19.73 20.70 19.57 20.38 1,369,675 +0.57(+2.86%)
Aug 07, 2008 20.44 20.52 19.62 19.82 1,833,262 -0.90(-4.34%)
Aug 06, 2008 19.61 20.82 19.48 20.72 1,513,062 +0.98(+4.94%)
Aug 05, 2008 19.30 19.89 19.30 19.74 1,706,738 +0.40(+2.08%)
Aug 04, 2008 20.53 20.64 19.08 19.34 2,117,739 -1.01(-4.97%)
Aug 01, 2008 21.06 21.11 20.09 20.35 1,893,464 -0.71(-3.38%)
Jul 31, 2008 21.23 21.44 20.59 21.06 1,502,572 +0.18(+0.86%)
Jul 30, 2008 20.52 21.09 20.15 20.88 2,166,803 +0.30(+1.48%)
Jul 29, 2008 20.58 20.76 19.67 20.58 1,621,730 +0.97(+4.94%)
Jul 28, 2008 19.93 20.41 19.45 19.61 1,331,647 -0.35(-1.77%)
Jul 25, 2008 20.39 20.39 19.79 19.96 1,043,631 +0.14(+0.70%)
Jul 24, 2008 21.46 21.46 19.64 19.82 1,748,036 -1.56(-7.31%)
Jul 23, 2008 20.83 21.45 20.43 21.39 2,255,933 +0.96(+4.67%)
Jul 22, 2008 19.82 20.47 19.73 20.43 1,603,007 +0.37(+1.83%)
Jul 21, 2008 20.27 20.59 19.91 20.07 1,207,280 -0.08(-0.38%)
Jul 18, 2008 20.42 20.61 19.93 20.14 1,312,917 -0.42(-2.05%)
Jul 17, 2008 21.12 21.46 20.40 20.56 1,901,799 -0.35(-1.66%)
Jul 16, 2008 20.32 21.17 19.68 20.91 2,154,969 +0.55(+2.69%)
Jul 15, 2008 20.44 20.65 19.10 20.36 2,172,708 -0.08(-0.41%)
Jul 14, 2008 20.74 20.78 19.99 20.45 1,197,597 +0.09(+0.44%)
Jul 11, 2008 20.00 20.76 19.43 20.36 2,003,683 -0.11(-0.54%)
Jul 10, 2008 20.24 20.70 20.20 20.47 2,152,074 +0.10(+0.51%)
Jul 09, 2008 20.90 20.92 20.25 20.36 2,395,872 +0.25(+1.24%)
Jul 08, 2008 19.60 20.20 18.70 20.11 2,013,834 +1.00(+5.25%)
Jul 07, 2008 18.76 19.82 18.76 19.11 2,252,604 +0.60(+3.22%)
Jul 04, 2008 19.01 19.01 17.72 18.52 2,594,097 +0.00(+0.00%)
Jul 03, 2008 19.01 19.01 17.72 18.52 2,594,097 -0.50(-2.62%)
Jul 02, 2008 20.79 20.79 18.88 19.01 2,717,899 -1.41(-6.88%)
Jul 01, 2008 20.61 20.68 19.84 20.42 2,889,441 -0.84(-3.94%)
Jun 30, 2008 22.15 22.15 21.04 21.26 1,807,587 -0.84(-3.79%)
Jun 27, 2008 21.83 22.16 21.11 22.09 1,977,697 +0.03(+0.16%)
Jun 26, 2008 22.13 22.69 21.82 22.06 1,711,793 -0.25(-1.12%)
Jun 25, 2008 21.65 22.46 21.50 22.31 2,119,338 +0.87(+4.03%)
Jun 24, 2008 21.57 22.15 21.30 21.44 2,103,514 -0.13(-0.61%)
Jun 23, 2008 22.07 22.83 21.46 21.57 1,644,509 -0.52(-2.35%)
Jun 20, 2008 22.50 22.50 21.60 22.09 1,397,781 -0.62(-2.71%)
Jun 19, 2008 22.32 22.79 22.02 22.71 1,349,893 +0.60(+2.72%)
Jun 18, 2008 23.12 23.12 21.98 22.11 2,570,703 -0.87(-3.77%)
Jun 17, 2008 23.19 23.99 22.85 22.97 4,073,557 +0.51(+2.28%)
Jun 16, 2008 21.73 22.63 21.46 22.46 2,982,522 +1.14(+5.36%)
Jun 13, 2008 20.45 21.38 20.42 21.32 3,385,767 +1.18(+5.84%)
Jun 12, 2008 20.00 20.42 19.75 20.14 4,119,519 -0.74(-3.55%)
Jun 11, 2008 21.98 22.15 20.76 20.88 2,924,359 -1.16(-5.27%)
Jun 10, 2008 21.82 22.53 21.52 22.05 2,824,463 -0.85(-3.72%)
Jun 09, 2008 23.06 23.53 22.15 22.90 2,411,536 -0.12(-0.54%)
Jun 06, 2008 23.88 23.95 22.94 23.02 2,066,847 -1.07(-4.43%)
Jun 05, 2008 23.26 24.12 23.19 24.09 1,760,540 +1.00(+4.32%)
Jun 04, 2008 22.54 23.46 22.54 23.09 1,695,117 +0.15(+0.63%)
Jun 03, 2008 24.28 24.28 22.69 22.95 2,396,561 -0.94(-3.94%)
Jun 02, 2008 23.91 24.32 23.63 23.89 1,202,185 -0.33(-1.37%)
May 30, 2008 24.32 24.73 24.14 24.22 1,336,097 +0.08(+0.34%)
May 29, 2008 24.23 25.06 23.97 24.14 2,423,683 -0.15(-0.60%)
May 28, 2008 23.77 24.42 23.53 24.28 2,902,822 +1.45(+6.37%)
May 27, 2008 23.26 23.26 22.15 22.83 2,580,461 -0.49(-2.11%)
May 26, 2008 23.28 23.55 22.29 23.32 0 +0.00(+0.00%)
May 23, 2008 23.28 23.55 22.29 23.32 3,794,650 -0.81(-3.36%)
May 22, 2008 25.85 25.85 23.77 24.13 5,102,338 -1.69(-6.54%)
May 21, 2008 26.99 27.15 25.37 25.82 4,362,088 -1.04(-3.87%)
May 20, 2008 26.37 26.97 24.72 26.86 4,531,625 +0.51(+1.94%)
May 19, 2008 27.52 28.45 25.67 26.34 8,357,255 -0.65(-2.41%)
May 16, 2008 26.30 27.19 25.55 26.99 5,324,939 +1.66(+6.56%)
May 15, 2008 24.90 25.64 24.73 25.33 4,468,784 +1.16(+4.78%)
May 14, 2008 25.02 25.36 24.09 24.18 6,120,377 +0.43(+1.81%)
May 13, 2008 23.46 24.05 23.28 23.75 4,196,035 +0.48(+2.05%)
May 12, 2008 22.50 23.53 22.50 23.27 2,565,772 +0.72(+3.19%)
May 09, 2008 22.20 22.70 22.15 22.55 1,404,482 -0.12(-0.52%)
May 08, 2008 23.39 23.45 22.02 22.67 2,730,395 -0.70(-2.99%)
May 07, 2008 23.33 23.55 23.04 23.37 3,168,454 +0.33(+1.44%)
May 06, 2008 22.50 23.22 22.36 23.04 2,337,148 +0.64(+2.84%)
May 05, 2008 22.81 22.81 22.14 22.40 1,767,838 +0.20(+0.90%)
May 02, 2008 21.95 22.31 21.49 22.20 2,510,984 +0.81(+3.79%)
May 01, 2008 21.17 21.71 21.17 21.39 1,219,570 +0.37(+1.78%)
Apr 30, 2008 20.95 21.62 20.83 21.01 1,402,132 +0.06(+0.30%)
Apr 29, 2008 21.80 21.84 20.73 20.95 1,304,372 -0.89(-4.09%)
Apr 28, 2008 21.33 22.05 21.32 21.84 1,832,066 +0.50(+2.33%)
Apr 25, 2008 21.12 21.49 20.70 21.35 1,289,726 +0.51(+2.46%)
Apr 24, 2008 20.88 20.94 20.05 20.83 1,898,263 -0.01(-0.03%)
Apr 23, 2008 21.13 21.53 20.54 20.84 3,114,590 -0.10(-0.46%)
Apr 22, 2008 20.46 21.15 20.15 20.94 3,392,588 +0.47(+2.30%)
Apr 21, 2008 19.76 20.65 19.55 20.47 2,632,572 +0.91(+4.67%)
Apr 18, 2008 19.46 19.79 19.39 19.55 2,067,594 +0.51(+2.69%)
Apr 17, 2008 19.21 19.36 18.93 19.04 1,220,277 -0.31(-1.61%)
Apr 16, 2008 18.34 19.45 18.34 19.35 1,834,139 +1.23(+6.80%)
Apr 15, 2008 18.70 18.70 18.00 18.12 987,974 -0.03(-0.15%)
Apr 14, 2008 18.27 18.34 17.94 18.15 811,188 +0.12(+0.65%)
Apr 11, 2008 18.41 18.69 17.94 18.03 998,210 -0.64(-3.41%)
Apr 10, 2008 19.24 19.24 18.38 18.67 1,005,561 -0.41(-2.14%)
Apr 09, 2008 19.58 19.69 18.98 19.08 866,553 -0.31(-1.61%)
Apr 08, 2008 18.99 19.39 18.86 19.39 920,737 +0.39(+2.08%)
Apr 07, 2008 18.97 19.38 18.94 18.99 2,543,348 +0.31(+1.67%)
Apr 04, 2008 18.79 19.03 18.61 18.68 1,462,330 -0.24(-1.28%)
Apr 03, 2008 18.32 19.13 18.22 18.92 1,482,275 +0.29(+1.56%)
Apr 02, 2008 18.62 18.94 18.41 18.63 1,036,226 -0.13(-0.70%)
Apr 01, 2008 18.35 18.81 18.04 18.76 1,775,475 +0.55(+3.00%)
Mar 31, 2008 17.99 18.37 17.39 18.22 1,855,204 +0.24(+1.35%)
Mar 28, 2008 18.82 19.06 17.88 17.98 1,953,451 -0.75(-3.99%)
Mar 27, 2008 18.29 18.81 18.29 18.72 2,113,601 +0.64(+3.52%)
Mar 26, 2008 18.13 18.36 17.77 18.09 1,598,010 -0.12(-0.68%)
Mar 25, 2008 18.27 18.56 17.95 18.21 1,893,670 -0.04(-0.23%)
Mar 24, 2008 17.57 18.52 17.37 18.25 2,672,166 +1.34(+7.94%)
Mar 21, 2008 16.26 16.99 15.71 16.91 1,884,639 +0.00(+0.00%)
Mar 20, 2008 16.26 16.99 15.71 16.91 1,884,639 +0.70(+4.31%)
Mar 19, 2008 17.48 17.55 15.96 16.21 2,378,298 -1.26(-7.21%)
Mar 18, 2008 16.66 17.55 16.66 17.47 2,888,184 +1.20(+7.40%)
Mar 17, 2008 16.27 16.49 15.62 16.27 2,259,994 -0.51(-3.01%)
Mar 14, 2008 17.68 17.68 16.36 16.77 2,333,324 -0.40(-2.34%)
Mar 13, 2008 17.30 17.41 16.54 17.17 2,958,850 -0.64(-3.58%)
Mar 12, 2008 18.69 18.82 17.73 17.81 1,690,377 -0.84(-4.49%)
Mar 11, 2008 18.67 18.67 17.79 18.65 2,512,159 +1.04(+5.90%)
Mar 10, 2008 19.30 19.33 17.35 17.61 2,927,674 -1.83(-9.43%)
Mar 07, 2008 19.73 20.19 18.90 19.44 1,188,749 -0.55(-2.74%)
Mar 06, 2008 20.42 20.51 19.86 19.99 1,416,613 -0.48(-2.35%)
Mar 05, 2008 19.38 20.59 19.38 20.47 2,052,937 +1.21(+6.27%)
Mar 04, 2008 18.92 19.51 18.92 19.26 1,704,978 -0.12(-0.61%)
Mar 03, 2008 19.80 19.85 19.24 19.38 2,095,331 -0.35(-1.75%)
Feb 29, 2008 19.90 20.21 19.52 19.73 1,217,064 -0.48(-2.40%)
Feb 28, 2008 20.43 20.76 20.04 20.21 1,359,688 -0.51(-2.47%)
Feb 27, 2008 20.94 21.25 20.53 20.72 1,397,766 -0.80(-3.70%)
Feb 26, 2008 21.46 21.66 21.32 21.52 1,701,437 +0.05(+0.23%)
Feb 25, 2008 21.15 21.70 20.99 21.47 2,432,134 +0.30(+1.44%)
Feb 22, 2008 20.96 21.23 20.52 21.17 1,220,186 +0.44(+2.14%)
Feb 21, 2008 21.75 21.75 20.57 20.72 2,452,356 -0.53(-2.51%)
Feb 20, 2008 20.71 21.32 19.59 21.26 2,718,604 +0.04(+0.20%)
Feb 19, 2008 20.82 21.80 20.82 21.21 3,441,056 +0.50(+2.41%)
Feb 18, 2008 21.23 21.26 20.00 20.72 0 +0.00(+0.00%)
Feb 15, 2008 21.23 21.26 20.00 20.72 4,447,755 -0.81(-3.76%)
Feb 14, 2008 21.98 22.17 21.28 21.53 3,586,959 +0.12(+0.55%)
Feb 13, 2008 21.06 21.42 20.09 21.41 3,305,389 +0.66(+3.20%)
Feb 12, 2008 21.78 21.78 20.59 20.74 2,821,211 -0.02(-0.10%)
Feb 11, 2008 19.89 20.83 19.52 20.76 3,850,223 +1.35(+6.95%)
Feb 08, 2008 19.28 19.71 18.93 19.41 3,186,023 +0.71(+3.81%)
Feb 07, 2008 18.06 19.03 17.98 18.70 1,798,919 +0.61(+3.37%)
Feb 06, 2008 18.52 18.81 18.00 18.09 1,523,160 +0.10(+0.58%)
Feb 05, 2008 18.02 18.55 17.90 17.99 2,252,778 -0.91(-4.80%)
Feb 04, 2008 20.09 20.34 18.85 18.90 2,346,510 -0.87(-4.41%)
Feb 01, 2008 20.72 20.85 19.70 19.77 3,483,198 -0.66(-3.22%)
Jan 31, 2008 18.69 20.66 18.01 20.43 4,254,149 +1.40(+7.35%)
Jan 30, 2008 19.10 19.72 18.70 19.03 4,190,534 +0.57(+3.11%)
Jan 29, 2008 18.03 18.66 17.82 18.45 3,949,586 +1.47(+8.68%)
Jan 28, 2008 16.49 17.07 15.92 16.98 1,709,590 +0.35(+2.08%)
Jan 25, 2008 17.47 17.95 16.49 16.63 3,290,500 -0.33(-1.96%)
Jan 24, 2008 16.12 16.99 15.95 16.96 3,772,951 +1.11(+6.98%)
Jan 23, 2008 15.34 15.95 14.54 15.86 4,252,044 +0.39(+2.55%)
Jan 22, 2008 14.02 15.92 13.95 15.46 4,445,951 -0.61(-3.79%)
Jan 21, 2008 15.77 16.09 15.24 16.07 0 +0.00(+0.00%)
Jan 18, 2008 15.77 16.09 15.24 16.07 5,190,561 +1.14(+7.65%)
Jan 17, 2008 14.67 15.60 14.47 14.93 4,975,548 +0.31(+2.13%)
Jan 16, 2008 14.90 15.27 13.97 14.62 7,115,662 -0.81(-5.25%)
Jan 15, 2008 16.38 16.44 15.33 15.43 4,539,764 -1.61(-9.43%)
Jan 14, 2008 17.64 17.68 16.44 17.03 2,809,043 -0.28(-1.60%)
Jan 11, 2008 17.03 18.13 16.82 17.31 4,270,968 +0.07(+0.40%)
Jan 10, 2008 17.21 17.57 16.70 17.24 4,071,213 -0.68(-3.79%)
Jan 09, 2008 18.69 18.90 16.36 17.92 6,997,672 -1.05(-5.51%)
Jan 08, 2008 19.06 19.57 18.50 18.97 3,299,587 +0.30(+1.63%)
Jan 07, 2008 20.52 20.85 18.09 18.66 4,770,311 -1.70(-8.36%)
Jan 04, 2008 20.79 21.25 20.09 20.36 2,991,519 -0.99(-4.64%)
Jan 03, 2008 21.30 21.84 20.94 21.35 1,351,141 +0.08(+0.36%)
Jan 02, 2008 21.50 22.23 20.87 21.28 2,042,213 -0.50(-2.29%)
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.