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 (%)
Mar 29, 2018 2.544 2.544 2.544 0 +0.10(+3.98%)
Mar 28, 2018 2.488 2.495 2.426 2.447 505,273 +0.00(+0.00%)
Mar 27, 2018 2.447 2.516 2.433 2.447 388,525 -0.01(-0.28%)
Mar 26, 2018 2.474 2.488 2.371 2.454 406,105 +0.03(+1.44%)
Mar 23, 2018 2.523 2.547 2.408 2.419 409,808 -0.10(-4.13%)
Mar 22, 2018 2.572 2.599 2.516 2.523 317,966 -0.08(-3.20%)
Mar 21, 2018 2.537 2.669 2.523 2.606 562,356 +0.06(+2.46%)
Mar 20, 2018 2.579 2.620 2.544 2.544 229,650 -0.03(-1.08%)
Mar 19, 2018 2.634 2.662 2.537 2.572 385,602 -0.08(-3.14%)
Mar 16, 2018 2.551 2.683 2.537 2.655 672,010 +0.09(+3.52%)
Mar 15, 2018 2.606 2.613 2.537 2.565 454,032 -0.03(-1.34%)
Mar 14, 2018 2.586 2.627 2.554 2.600 340,789 +0.01(+0.54%)
Mar 13, 2018 2.613 2.634 2.551 2.586 345,184 -0.03(-1.33%)
Mar 12, 2018 2.600 2.676 2.593 2.620 891,838 +0.02(+0.80%)
Mar 09, 2018 2.620 2.638 2.579 2.600 198,883 -0.01(-0.27%)
Mar 08, 2018 2.613 2.634 2.575 2.606 497,363 +0.03(+1.35%)
Mar 07, 2018 2.558 2.572 720,970 -0.13(-4.88%)
Mar 06, 2018 2.676 2.752 2.676 2.704 333,887 +0.05(+1.83%)
Mar 05, 2018 2.606 2.683 2.589 2.655 396,440 +0.05(+1.87%)
Mar 02, 2018 2.544 2.624 2.523 2.606 575,568 +0.03(+1.35%)
Mar 01, 2018 2.662 2.671 2.516 2.572 899,613 -0.10(-3.65%)
Feb 28, 2018 2.725 2.752 2.655 2.669 442,014 -0.03(-1.29%)
Feb 27, 2018 2.704 2.773 2.697 2.704 706,948 +0.01(+0.26%)
Feb 26, 2018 2.544 2.704 2.544 2.697 497,175 +0.16(+6.30%)
Feb 23, 2018 2.641 2.641 2.523 2.537 1,453,552 -0.10(-3.95%)
Feb 22, 2018 2.641 1,223,588 -0.01(-0.52%)
Feb 21, 2018 2.606 2.690 2.593 2.655 573,296 +0.04(+1.60%)
Feb 20, 2018 2.634 2.697 2.586 2.613 916,943 -0.02(-0.79%)
Feb 16, 2018 2.634 2.634 2.634 0 -0.10(-3.56%)
Feb 15, 2018 2.690 2.745 2.634 2.732 699,908 +0.10(+3.69%)
Feb 14, 2018 2.523 2.662 2.516 2.634 672,340 +0.08(+3.27%)
Feb 13, 2018 2.516 2.572 2.475 2.551 640,439 +0.03(+1.38%)
Feb 12, 2018 2.523 2.613 2.454 2.516 1,021,557 +0.01(+0.28%)
Feb 09, 2018 2.391 2.534 2.363 2.509 1,653,586 +0.15(+6.18%)
Feb 08, 2018 2.405 2.433 2.356 2.363 658,512 -0.05(-2.02%)
Feb 07, 2018 2.370 2.474 2.363 2.412 3,072,282 +0.03(+1.46%)
Feb 06, 2018 2.301 2.488 2.287 2.377 2,058,348 +0.01(+0.29%)
Feb 05, 2018 2.419 2.461 2.342 2.370 966,183 -0.05(-2.01%)
Feb 02, 2018 2.544 2.559 2.308 2.419 1,624,693 -0.17(-6.45%)
Feb 01, 2018 2.627 2.665 2.561 2.586 1,224,556 -0.06(-2.11%)
Jan 31, 2018 2.669 2.711 2.572 2.641 1,513,564 -0.01(-0.52%)
Jan 30, 2018 2.711 2.711 2.634 2.655 1,085,154 -0.03(-1.04%)
Jan 29, 2018 2.711 2.728 2.676 2.683 689,141 -0.03(-1.03%)
Jan 26, 2018 2.711 2.745 2.697 2.711 780,888 +0.00(+0.00%)
Jan 25, 2018 2.752 2.801 2.704 2.711 1,299,742 -0.04(-1.52%)
Jan 24, 2018 2.815 2.836 2.745 2.752 673,831 -0.04(-1.49%)
Jan 23, 2018 2.850 2.885 2.787 2.794 685,525 -0.07(-2.43%)
Jan 22, 2018 2.794 2.885 2.787 2.864 602,597 +0.08(+3.00%)
Jan 19, 2018 2.787 2.815 2.728 2.780 586,779 +0.00(+0.00%)
Jan 18, 2018 2.815 2.857 2.773 2.780 701,102 -0.05(-1.72%)
Jan 17, 2018 2.919 2.964 2.683 2.829 2,092,964 -0.17(-5.57%)
Jan 16, 2018 3.072 3.142 2.926 2.996 870,363 -0.08(-2.49%)
Jan 12, 2018 3.072 3.072 3.072 0 +0.07(+2.31%)
Jan 11, 2018 2.996 3.051 2.933 3.003 474,790 +0.02(+0.70%)
Jan 10, 2018 2.947 2.982 1,522,897 -0.15(-4.67%)
Jan 09, 2018 3.128 3.223 3.110 3.128 1,434,453 +0.15(+5.14%)
Jan 08, 2018 2.975 3.017 2.926 2.975 313,283 +0.00(+0.00%)
Jan 05, 2018 3.072 3.121 2.898 2.975 911,609 -0.08(-2.73%)
Jan 04, 2018 2.961 3.100 2.947 3.058 1,017,884 +0.13(+4.27%)
Jan 03, 2018 2.912 2.961 2.885 2.933 785,468 +0.01(+0.48%)
Jan 02, 2018 2.829 2.933 2.815 2.919 556,059 +0.09(+3.19%)
Dec 29, 2017 2.829 2.829 2.829 0 +0.00(+0.00%)
Dec 28, 2017 2.829 2.836 2.773 2.829 715,398 +0.01(+0.49%)
Dec 27, 2017 2.780 2.919 2.763 2.815 1,070,554 +0.05(+1.76%)
Dec 26, 2017 2.815 2.836 2.756 2.766 404,659 -0.06(-2.21%)
Dec 22, 2017 2.898 2.898 2.808 2.829 512,021 -0.03(-0.97%)
Dec 21, 2017 2.829 2.891 2.829 2.857 444,874 +0.02(+0.74%)
Dec 20, 2017 2.857 2.878 2.815 2.836 435,316 -0.02(-0.73%)
Dec 19, 2017 2.857 2.978 2.829 2.857 756,954 +0.01(+0.49%)
Dec 18, 2017 2.878 2.898 2.829 2.843 638,794 -0.01(-0.49%)
Dec 15, 2017 2.836 2.891 2.818 2.857 451,362 +0.03(+1.23%)
Dec 14, 2017 2.829 2.878 2.801 2.822 427,430 +0.00(+0.00%)
Dec 13, 2017 2.878 2.891 2.815 2.822 429,248 -0.06(-1.93%)
Dec 12, 2017 2.885 2.952 2.850 2.878 815,016 +0.01(+0.49%)
Dec 11, 2017 2.773 2.898 2.732 2.864 726,617 +0.12(+4.30%)
Dec 08, 2017 2.745 2.815 2.739 2.745 502,523 +0.01(+0.25%)
Dec 07, 2017 2.732 2.794 2.718 2.739 644,115 -0.01(-0.25%)
Dec 06, 2017 2.766 2.801 2.711 2.745 863,075 -0.02(-0.75%)
Dec 05, 2017 2.843 2.891 2.763 2.766 416,814 -0.06(-2.21%)
Dec 04, 2017 2.808 2.822 2.829 766,933 +0.02(+0.74%)
Dec 01, 2017 2.794 2.905 2.794 2.808 884,430 +0.01(+0.50%)
Nov 30, 2017 2.752 2.801 2.739 2.794 776,935 +0.06(+2.03%)
Nov 29, 2017 2.739 2.766 2.725 2.739 343,208 +0.00(+0.00%)
Nov 28, 2017 2.766 2.808 2.718 2.739 662,522 +0.00(+0.00%)
Nov 27, 2017 2.739 2.780 2.728 2.739 919,384 -0.03(-1.00%)
Nov 24, 2017 2.752 2.794 2.697 2.766 697,609 +0.06(+2.31%)
Nov 22, 2017 2.725 2.746 2.683 2.704 578,100 +0.03(+1.04%)
Nov 21, 2017 2.773 2.822 2.676 2.676 1,146,013 -0.03(-1.28%)
Nov 20, 2017 2.780 2.796 2.697 2.711 987,575 -0.09(-3.23%)
Nov 17, 2017 2.773 2.822 2.735 2.801 570,305 +0.08(+2.81%)
Nov 16, 2017 2.745 2.787 2.697 2.725 1,025,591 -0.01(-0.25%)
Nov 15, 2017 2.745 2.808 2.718 2.732 712,444 -0.06(-2.24%)
Nov 14, 2017 2.898 2.926 2.773 2.794 866,359 -0.13(-4.51%)
Nov 13, 2017 2.968 3.037 2.926 2.926 470,864 -0.10(-3.22%)
Nov 10, 2017 3.037 3.142 2.982 3.024 607,351 -0.03(-0.91%)
Nov 09, 2017 3.030 3.197 3.030 3.051 659,781 -0.04(-1.35%)
Nov 08, 2017 3.037 3.159 2.989 3.093 1,074,444 +0.03(+0.91%)
Nov 07, 2017 3.197 3.232 2.957 3.065 1,697,722 -0.11(-3.50%)
Nov 06, 2017 2.787 3.204 2.759 3.176 4,170,523 +0.44(+15.99%)
Nov 03, 2017 2.752 2.780 2.676 2.739 1,307,968 -0.01(-0.51%)
Nov 02, 2017 2.766 2.794 2.732 2.752 438,538 -0.02(-0.75%)
Nov 01, 2017 2.808 2.871 2.745 2.773 657,318 -0.03(-1.24%)
Oct 31, 2017 2.752 2.825 2.739 2.808 1,306,346 +0.06(+2.02%)
Oct 30, 2017 2.794 2.822 2.718 2.752 758,254 -0.02(-0.75%)
Oct 27, 2017 2.773 2.829 2.773 2.773 837,691 +0.01(+0.50%)
Oct 26, 2017 2.801 2.825 2.735 2.759 669,794 -0.05(-1.73%)
Oct 25, 2017 2.836 2.864 2.766 2.808 927,497 -0.03(-0.98%)
Oct 24, 2017 2.829 2.954 2.825 2.836 826,309 +0.01(+0.25%)
Oct 23, 2017 2.864 2.940 2.829 2.829 949,069 +0.00(+0.00%)
Oct 20, 2017 2.822 2.871 2.780 2.829 1,570,579 +0.06(+2.26%)
Oct 19, 2017 2.808 2.822 2.686 2.766 825,656 -0.04(-1.49%)
Oct 18, 2017 2.794 2.836 2.766 2.808 714,651 +0.03(+1.00%)
Oct 17, 2017 2.822 2.871 2.773 2.780 890,877 -0.02(-0.74%)
Oct 16, 2017 2.794 2.857 2.766 2.801 805,298 +0.02(+0.75%)
Oct 13, 2017 2.808 2.836 2.766 2.780 981,408 +0.00(+0.00%)
Oct 12, 2017 2.780 2.857 2.766 2.780 766,651 +0.00(+0.00%)
Oct 11, 2017 2.787 2.836 2.766 2.780 350,619 +0.00(+0.00%)
Oct 10, 2017 2.815 2.905 2.780 2.780 622,863 -0.05(-1.72%)
Oct 09, 2017 2.829 2.975 2.763 2.829 1,929,101 -0.04(-1.45%)
Oct 06, 2017 2.829 2.940 2.780 2.871 1,263,511 +0.04(+1.47%)
Oct 05, 2017 2.794 2.878 2.777 2.829 789,301 +0.03(+1.24%)
Oct 04, 2017 2.766 2.808 2.683 2.794 1,177,511 -0.03(-1.23%)
Oct 03, 2017 2.572 2.829 2.521 2.829 1,583,060 +0.28(+11.20%)
Oct 02, 2017 2.551 2.641 2.502 2.544 1,085,639 +0.02(+0.83%)
Sep 29, 2017 2.537 2.606 2.537 2.523 664,134 -0.07(-2.68%)
Sep 28, 2017 2.641 2.676 2.586 2.593 905,967 -0.05(-1.84%)
Sep 27, 2017 2.725 2.725 2.634 2.641 1,136,128 -0.06(-2.06%)
Sep 26, 2017 2.759 2.759 2.648 2.697 1,188,454 -0.07(-2.51%)
Sep 25, 2017 2.801 2.822 2.725 2.766 927,389 -0.05(-1.73%)
Sep 22, 2017 2.766 2.850 2.766 2.815 706,583 +0.06(+2.02%)
Sep 21, 2017 2.843 2.919 2.752 2.759 845,527 -0.08(-2.93%)
Sep 20, 2017 2.794 2.963 2.753 2.843 1,015,832 +0.08(+3.02%)
Sep 19, 2017 2.801 2.808 2.725 2.759 467,199 -0.06(-1.98%)
Sep 18, 2017 2.801 2.878 2.773 2.815 976,750 +0.01(+0.25%)
Sep 15, 2017 2.759 2.825 2.752 2.808 619,246 +0.04(+1.51%)
Sep 14, 2017 2.725 2.773 2.704 2.766 615,967 +0.04(+1.53%)
Sep 13, 2017 2.732 2.773 2.683 2.725 692,492 -0.01(-0.51%)
Sep 12, 2017 2.822 2.829 2.711 2.739 872,748 -0.05(-1.75%)
Sep 11, 2017 2.794 2.905 2.745 2.787 1,178,035 -0.01(-0.25%)
Sep 08, 2017 2.766 2.811 2.641 2.794 1,474,179 +0.08(+3.08%)
Sep 07, 2017 2.697 2.752 2.655 2.711 838,190 -0.01(-0.26%)
Sep 06, 2017 2.780 2.808 2.690 2.718 803,298 +0.01(+0.26%)
Sep 05, 2017 2.822 2.829 2.690 2.711 708,551 -0.11(-3.94%)
Sep 01, 2017 2.766 2.832 2.749 2.822 567,962 +0.06(+2.27%)
Aug 31, 2017 2.780 2.815 2.759 2.759 381,640 +0.01(+0.51%)
Aug 30, 2017 2.864 2.919 2.745 2.745 695,635 -0.13(-4.59%)
Aug 29, 2017 2.885 2.940 2.839 2.878 565,750 -0.06(-2.13%)
Aug 28, 2017 3.003 3.010 2.815 2.940 1,091,161 -0.01(-0.47%)
Aug 25, 2017 2.725 2.961 2.725 2.954 1,576,337 +0.26(+9.82%)
Aug 24, 2017 2.752 2.794 2.690 2.690 572,509 -0.03(-1.28%)
Aug 23, 2017 2.739 2.766 2.718 2.725 593,142 -0.01(-0.51%)
Aug 22, 2017 2.697 2.769 2.682 2.739 652,761 +0.07(+2.60%)
Aug 21, 2017 2.773 2.787 2.641 2.669 883,582 -0.09(-3.27%)
Aug 18, 2017 2.766 2.815 2.718 2.759 392,085 +0.01(+0.25%)
Aug 17, 2017 2.801 2.871 2.739 2.752 392,173 -0.06(-1.98%)
Aug 16, 2017 2.759 2.891 2.759 2.808 973,922 +0.11(+4.12%)
Aug 15, 2017 2.829 2.829 2.662 2.697 1,098,841 -0.15(-5.37%)
Aug 14, 2017 2.787 2.898 2.780 2.850 431,919 +0.07(+2.50%)
Aug 11, 2017 2.732 2.836 2.662 2.780 579,786 -0.01(-0.25%)
Aug 10, 2017 2.815 2.878 2.735 2.787 665,957 -0.03(-0.99%)
Aug 09, 2017 2.843 2.864 2.787 2.815 461,408 -0.06(-2.17%)
Aug 08, 2017 2.815 2.898 2.759 2.878 611,194 +0.03(+1.22%)
Aug 07, 2017 2.794 2.898 2.770 2.843 569,537 +0.09(+3.28%)
Aug 04, 2017 2.739 2.850 2.739 2.752 608,165 +0.05(+1.80%)
Aug 03, 2017 2.773 2.843 2.676 2.704 573,885 -0.07(-2.51%)
Aug 02, 2017 2.711 2.839 2.706 2.773 907,467 +0.06(+2.31%)
Aug 01, 2017 2.711 2.752 2.690 2.711 488,079 +0.02(+0.78%)
Jul 31, 2017 2.683 2.732 2.655 2.690 476,662 +0.01(+0.26%)
Jul 28, 2017 2.648 2.756 2.631 2.683 542,840 +0.03(+1.05%)
Jul 27, 2017 2.697 2.697 2.613 2.655 572,823 -0.03(-1.04%)
Jul 26, 2017 2.704 2.739 2.600 2.683 1,165,533 -0.11(-3.98%)
Jul 25, 2017 2.732 2.815 2.718 2.794 979,215 +0.09(+3.34%)
Jul 24, 2017 2.739 2.752 2.683 2.704 642,968 -0.03(-1.02%)
Jul 21, 2017 2.725 2.766 2.683 2.732 687,403 +0.01(+0.26%)
Jul 20, 2017 2.885 2.891 2.686 2.725 885,216 -0.13(-4.62%)
Jul 19, 2017 2.801 2.909 2.732 2.857 582,379 +0.05(+1.73%)
Jul 18, 2017 2.954 2.975 2.787 2.808 502,523 -0.13(-4.27%)
Jul 17, 2017 2.822 2.999 2.815 2.933 1,028,310 +0.11(+3.94%)
Jul 14, 2017 3.003 3.003 2.752 2.822 1,107,195 -0.14(-4.69%)
Jul 13, 2017 2.926 3.051 2.867 2.961 1,156,752 +0.04(+1.43%)
Jul 12, 2017 2.808 2.926 2.798 2.919 914,949 +0.17(+6.06%)
Jul 11, 2017 2.725 2.815 2.655 2.752 687,442 +0.08(+3.13%)
Jul 10, 2017 2.648 2.711 2.627 2.669 522,988 +0.02(+0.79%)
Jul 07, 2017 2.676 2.690 2.613 2.648 650,153 -0.06(-2.06%)
Jul 06, 2017 2.794 2.815 2.655 2.704 562,486 -0.09(-3.23%)
Jul 05, 2017 2.891 2.891 2.676 2.794 1,196,659 -0.08(-2.66%)
Jul 03, 2017 2.822 2.912 2.815 2.871 452,659 +0.05(+1.72%)
Jun 30, 2017 2.773 2.829 2.725 2.822 605,098 +0.07(+2.53%)
Jun 29, 2017 2.759 2.780 2.711 2.752 552,180 +0.03(+1.02%)
Jun 28, 2017 2.732 2.809 2.707 2.725 606,020 +0.01(+0.51%)
Jun 27, 2017 2.725 2.895 2.711 2.711 1,827,311 +0.01(+0.52%)
Jun 26, 2017 2.725 2.766 2.641 2.697 545,430 -0.02(-0.77%)
Jun 23, 2017 2.613 2.725 2.593 2.718 1,035,606 +0.12(+4.55%)
Jun 22, 2017 2.551 2.648 2.551 2.600 574,811 +0.05(+1.91%)
Jun 21, 2017 2.579 2.627 2.502 2.551 675,403 +0.01(+0.27%)
Jun 20, 2017 2.558 2.579 2.513 2.544 434,503 -0.01(-0.54%)
Jun 19, 2017 2.551 2.586 2.516 2.558 478,089 +0.00(+0.00%)
Jun 16, 2017 2.447 2.572 2.447 2.558 578,094 +0.13(+5.14%)
Jun 15, 2017 2.634 2.640 2.426 2.433 1,732,155 -0.24(-8.85%)
Jun 14, 2017 2.752 2.759 2.655 2.669 786,996 -0.10(-3.76%)
Jun 13, 2017 2.732 2.794 2.620 2.773 884,092 +0.03(+1.27%)
Jun 12, 2017 2.794 2.850 2.718 2.739 724,106 -0.03(-1.25%)
Jun 09, 2017 2.718 2.867 2.704 2.773 1,952,845 +0.09(+3.37%)
Jun 08, 2017 2.572 2.690 2.558 2.683 590,604 +0.11(+4.32%)
Jun 07, 2017 2.641 2.704 2.554 2.572 661,011 -0.07(-2.63%)
Jun 06, 2017 2.558 2.655 2.530 2.641 652,819 +0.05(+1.88%)
Jun 05, 2017 2.565 2.718 2.551 2.593 817,186 +0.00(+0.00%)
Jun 02, 2017 2.676 2.704 2.530 2.593 931,862 -0.09(-3.37%)
Jun 01, 2017 2.648 2.718 2.620 2.683 708,408 +0.04(+1.58%)
May 31, 2017 2.655 2.655 2.565 2.641 1,628,046 -0.05(-1.81%)
May 30, 2017 2.766 2.787 2.683 2.690 1,086,345 -0.07(-2.52%)
May 26, 2017 2.711 2.885 2.690 2.759 1,836,188 +0.04(+1.53%)
May 25, 2017 2.773 2.780 2.669 2.718 1,040,706 -0.04(-1.51%)
May 24, 2017 3.024 3.024 2.718 2.759 2,691,768 -0.02(-0.75%)
May 23, 2017 2.690 2.818 2.530 2.780 2,601,901 +0.21(+8.11%)
May 22, 2017 2.620 2.641 2.551 2.572 1,161,947 -0.02(-0.80%)
May 19, 2017 2.551 2.606 2.509 2.593 1,573,917 +0.09(+3.61%)
May 18, 2017 2.454 2.544 2.440 2.502 1,819,621 +0.05(+1.98%)
May 17, 2017 2.467 2.530 2.419 2.454 3,221,060 -0.03(-1.12%)
May 16, 2017 2.530 2.551 2.398 2.481 1,870,064 -0.03(-1.38%)
May 15, 2017 2.648 2.697 2.474 2.516 2,045,895 -0.13(-4.74%)
May 12, 2017 2.544 2.648 2.544 2.641 969,600 +0.08(+3.26%)
May 11, 2017 2.676 2.676 2.537 2.558 1,574,228 -0.11(-4.17%)
May 10, 2017 2.655 2.780 2.641 2.669 1,535,062 +0.02(+0.79%)
May 09, 2017 2.766 2.801 2.641 2.648 3,314,625 -0.12(-4.27%)
May 08, 2017 2.711 2.815 2.697 2.766 915,126 +0.09(+3.38%)
May 05, 2017 2.641 2.780 2.586 2.676 1,586,592 +0.02(+0.79%)
May 04, 2017 2.815 2.815 2.634 2.655 1,955,418 -0.13(-4.50%)
May 03, 2017 2.787 2.814 2.662 2.780 1,803,726 -0.03(-1.23%)
May 02, 2017 2.794 2.829 2.759 2.815 1,481,351 +0.01(+0.25%)
May 01, 2017 2.780 2.850 2.739 2.808 1,559,298 +0.03(+1.25%)
Apr 28, 2017 2.954 2.982 2.766 2.773 2,919,524 -0.17(-5.90%)
Apr 27, 2017 2.919 2.954 2.815 2.947 2,614,067 +0.03(+1.19%)
Apr 26, 2017 2.885 3.030 2.759 2.912 4,449,252 +0.03(+1.21%)
Apr 25, 2017 2.954 2.995 2.843 2.878 2,252,884 -0.08(-2.59%)
Apr 24, 2017 3.030 3.058 2.839 2.954 4,157,463 -0.03(-0.93%)
Apr 21, 2017 3.030 3.315 2.961 2.982 21,245,356 +0.08(+2.88%)
Apr 20, 2017 3.093 3.100 2.864 2.898 7,833,359 -0.24(-7.74%)
Apr 19, 2017 3.343 3.420 3.100 3.142 4,868,200 -0.41(-11.55%)
Apr 18, 2017 3.844 3.844 3.496 3.552 1,217,919 -0.33(-8.59%)
Apr 17, 2017 3.823 3.885 3.649 3.885 732,580 +0.07(+1.82%)
Apr 13, 2017 4.087 4.170 3.788 3.816 1,177,678 -0.31(-7.42%)
Apr 12, 2017 4.143 4.205 4.035 4.122 3,292,937 -0.02(-0.50%)
Apr 11, 2017 4.191 4.240 4.122 4.143 1,354,974 -0.05(-1.16%)
Apr 10, 2017 4.143 4.282 4.066 4.191 2,554,561 +0.08(+1.86%)
Apr 07, 2017 4.066 4.309 3.851 4.115 5,372,598 +0.44(+12.12%)
Apr 06, 2017 3.434 3.927 3.434 3.670 2,250,109 +0.25(+7.32%)
Apr 05, 2017 3.427 3.496 3.371 3.420 1,263,723 +0.03(+0.82%)
Apr 04, 2017 3.392 3.413 3.267 3.392 735,802 +0.01(+0.21%)
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.