Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 7.757 7.833 7.660 7.708 1,596,042 -0.16(-2.03%)
May 24, 2011 7.979 7.986 7.799 7.868 818,843 -0.08(-0.96%)
May 23, 2011 7.819 7.993 7.750 7.945 847,284 +0.02(+0.26%)
May 20, 2011 7.972 7.993 7.903 7.924 525,073 -0.06(-0.70%)
May 19, 2011 7.910 7.993 7.896 7.979 839,368 +0.11(+1.41%)
May 18, 2011 7.792 7.889 7.771 7.868 515,703 +0.13(+1.62%)
May 17, 2011 7.743 7.833 7.701 7.743 719,858 -0.03(-0.45%)
May 16, 2011 7.840 7.951 7.778 7.778 618,773 -0.08(-1.06%)
May 13, 2011 7.764 7.993 7.750 7.861 999,639 +0.04(+0.53%)
May 12, 2011 7.771 7.889 7.736 7.819 665,229 +0.01(+0.09%)
May 11, 2011 7.910 7.917 7.750 7.812 628,227 -0.12(-1.49%)
May 10, 2011 7.819 7.931 7.771 7.931 638,062 +0.15(+1.97%)
May 09, 2011 7.792 7.812 7.701 7.778 916,064 +0.00(+0.00%)
May 06, 2011 7.799 7.889 7.708 7.778 791,005 +0.05(+0.63%)
May 05, 2011 7.618 7.826 7.576 7.729 987,234 +0.03(+0.36%)
May 04, 2011 7.812 7.878 7.541 7.701 1,041,633 -0.12(-1.51%)
May 03, 2011 7.840 7.889 7.819 7.819 433,327 -0.06(-0.71%)
May 02, 2011 7.924 7.924 7.875 7.875 721,758 +0.05(+0.62%)
Apr 29, 2011 7.847 7.889 7.799 7.826 385,021 -0.06(-0.79%)
Apr 28, 2011 7.826 7.916 7.812 7.889 482,806 +0.07(+0.89%)
Apr 27, 2011 7.819 7.896 7.771 7.819 534,682 -0.02(-0.27%)
Apr 26, 2011 7.840 7.889 7.806 7.840 872,840 +0.01(+0.09%)
Apr 25, 2011 7.812 7.868 7.743 7.833 552,454 +0.06(+0.71%)
Apr 21, 2011 7.715 7.875 7.708 7.778 701,853 +0.07(+0.90%)
Apr 20, 2011 7.743 7.805 7.680 7.708 860,788 +0.00(+0.00%)
Apr 19, 2011 7.854 7.868 7.653 7.708 1,221,569 -0.17(-2.12%)
Apr 18, 2011 7.993 7.993 7.785 7.875 960,688 -0.12(-1.48%)
Apr 15, 2011 8.070 8.077 7.945 7.993 818,452 -0.09(-1.12%)
Apr 14, 2011 8.035 8.160 8.028 8.084 806,270 +0.01(+0.17%)
Apr 13, 2011 8.146 8.174 8.042 8.070 875,181 -0.04(-0.51%)
Apr 12, 2011 8.125 8.146 7.993 8.111 1,110,068 -0.08(-1.02%)
Apr 11, 2011 8.348 8.348 8.132 8.195 753,689 -0.15(-1.83%)
Apr 08, 2011 8.452 8.452 8.285 8.348 484,493 -0.08(-0.91%)
Apr 07, 2011 8.445 8.528 8.375 8.424 1,201,183 -0.01(-0.08%)
Apr 06, 2011 8.362 8.473 8.327 8.431 1,069,522 +0.10(+1.25%)
Apr 05, 2011 8.320 8.445 8.257 8.327 1,128,347 +0.01(+0.17%)
Apr 04, 2011 8.278 8.362 8.243 8.313 770,921 +0.07(+0.84%)
Apr 01, 2011 8.230 8.306 8.202 8.243 542,375 +0.01(+0.17%)
Mar 31, 2011 8.236 8.278 8.174 8.230 717,537 +0.01(+0.17%)
Mar 30, 2011 8.216 8.216 8.216 8.216 902,748 +0.01(+0.08%)
Mar 29, 2011 8.341 8.369 8.195 8.209 621,236 -0.15(-1.75%)
Mar 28, 2011 8.424 8.480 8.348 8.355 444,787 -0.07(-0.83%)
Mar 25, 2011 8.403 8.508 8.375 8.424 731,485 +0.06(+0.75%)
Mar 24, 2011 8.216 8.410 8.167 8.362 1,001,554 +0.15(+1.86%)
Mar 23, 2011 8.209 8.268 8.160 8.209 330,892 -0.02(-0.25%)
Mar 22, 2011 8.195 8.313 8.174 8.230 506,581 +0.01(+0.17%)
Mar 21, 2011 8.139 8.249 8.132 8.216 764,844 +0.08(+0.94%)
Mar 18, 2011 8.070 8.195 8.056 8.139 1,013,921 +0.15(+1.83%)
Mar 17, 2011 8.209 8.250 7.972 7.993 1,431,571 -0.13(-1.63%)
Mar 16, 2011 8.285 8.369 8.104 8.125 1,286,184 -0.06(-0.76%)
Mar 15, 2011 8.271 8.619 8.132 8.188 3,399,293 -0.43(-5.00%)
Mar 14, 2011 8.619 8.695 8.535 8.619 758,579 -0.10(-1.12%)
Mar 11, 2011 8.667 8.737 8.626 8.716 611,730 -0.03(-0.40%)
Mar 10, 2011 8.501 8.799 8.365 8.751 1,865,900 +0.14(+1.61%)
Mar 09, 2011 8.570 8.612 8.480 8.612 376,229 +0.01(+0.16%)
Mar 08, 2011 8.452 8.633 8.417 8.598 700,514 +0.11(+1.31%)
Mar 07, 2011 8.660 8.688 8.445 8.487 548,929 -0.17(-2.01%)
Mar 04, 2011 8.647 8.688 8.549 8.660 483,970 +0.03(+0.40%)
Mar 03, 2011 8.598 8.723 8.598 8.626 768,989 +0.09(+1.06%)
Mar 02, 2011 8.480 8.634 8.459 8.535 634,029 +0.02(+0.24%)
Mar 01, 2011 8.667 8.723 8.445 8.514 760,827 -0.15(-1.69%)
Feb 28, 2011 8.563 8.723 8.542 8.660 687,417 +0.13(+1.55%)
Feb 25, 2011 8.494 8.549 8.431 8.528 421,580 +0.06(+0.66%)
Feb 24, 2011 8.369 8.563 8.341 8.473 840,116 +0.08(+0.99%)
Feb 23, 2011 8.369 8.605 8.014 8.389 1,543,626 +0.08(+0.92%)
Feb 22, 2011 8.577 8.653 8.292 8.313 1,417,521 -0.42(-4.78%)
Feb 18, 2011 8.744 8.779 8.688 8.730 1,026,576 -0.03(-0.32%)
Feb 17, 2011 8.758 8.799 8.647 8.758 656,059 -0.01(-0.08%)
Feb 16, 2011 8.793 8.827 8.744 8.765 1,151,655 -0.02(-0.24%)
Feb 15, 2011 8.549 8.786 8.549 8.786 1,457,309 +0.19(+2.27%)
Feb 14, 2011 8.487 8.633 8.417 8.591 1,150,558 +0.13(+1.56%)
Feb 11, 2011 8.327 8.459 8.306 8.459 701,232 +0.10(+1.16%)
Feb 10, 2011 8.327 8.375 8.236 8.362 734,216 -0.03(-0.33%)
Feb 09, 2011 8.494 8.549 8.348 8.389 829,802 -0.10(-1.23%)
Feb 08, 2011 8.480 8.521 8.431 8.494 701,039 +0.03(+0.41%)
Feb 07, 2011 8.431 8.494 8.410 8.459 972,998 +0.03(+0.33%)
Feb 04, 2011 8.410 8.480 8.334 8.431 833,456 -0.01(-0.08%)
Feb 03, 2011 8.459 8.459 8.271 8.438 1,339,632 +0.04(+0.50%)
Feb 02, 2011 8.160 8.445 8.132 8.396 2,028,971 +0.24(+2.90%)
Feb 01, 2011 8.174 8.209 8.084 8.160 1,096,805 +0.09(+1.12%)
Jan 31, 2011 8.160 8.188 8.042 8.070 1,080,166 -0.08(-0.94%)
Jan 28, 2011 8.056 8.188 8.007 8.146 2,068,549 +0.06(+0.69%)
Jan 27, 2011 8.285 8.285 8.070 8.091 2,037,753 -0.16(-1.94%)
Jan 26, 2011 8.070 8.264 8.063 8.250 1,259,027 +0.19(+2.42%)
Jan 25, 2011 8.153 8.188 7.924 8.056 2,671,098 -0.13(-1.53%)
Jan 24, 2011 8.271 8.341 8.153 8.181 1,842,157 -0.13(-1.51%)
Jan 21, 2011 8.299 8.396 8.278 8.306 1,425,303 +0.02(+0.25%)
Jan 20, 2011 8.348 8.396 8.216 8.285 1,917,761 -0.08(-0.91%)
Jan 19, 2011 8.591 8.619 8.362 8.362 1,787,242 -0.34(-3.91%)
Jan 18, 2011 8.577 8.723 8.577 8.702 1,157,143 +0.08(+0.89%)
Jan 14, 2011 8.647 8.681 8.577 8.626 887,246 -0.01(-0.08%)
Jan 13, 2011 8.653 8.653 8.521 8.633 1,015,691 +0.02(+0.24%)
Jan 12, 2011 8.619 8.653 8.570 8.612 1,012,449 +0.06(+0.65%)
Jan 11, 2011 8.640 8.688 8.528 8.556 880,067 -0.08(-0.97%)
Jan 10, 2011 8.626 8.674 8.535 8.640 1,284,568 -0.03(-0.40%)
Jan 07, 2011 8.660 8.716 8.542 8.674 1,375,814 -0.01(-0.16%)
Jan 06, 2011 8.577 8.751 8.535 8.688 1,843,029 +0.14(+1.63%)
Jan 05, 2011 8.494 8.563 8.410 8.549 1,941,960 +0.01(+0.16%)
Jan 04, 2011 8.445 8.556 8.424 8.535 2,186,457 +0.11(+1.32%)
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.