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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2011 5.447 5.496 5.136 5.136 1,425,236 -0.42(-7.60%)
Sep 29, 2011 5.579 5.634 5.447 5.558 528,624 +0.10(+1.90%)
Sep 28, 2011 5.620 5.703 5.406 5.454 517,471 -0.16(-2.84%)
Sep 27, 2011 5.579 5.918 5.565 5.613 914,247 +0.15(+2.79%)
Sep 26, 2011 5.530 5.537 5.295 5.461 446,769 -0.03(-0.63%)
Sep 23, 2011 5.288 5.530 5.281 5.496 689,720 +0.19(+3.66%)
Sep 22, 2011 5.309 5.427 5.136 5.302 888,556 -0.03(-0.52%)
Sep 21, 2011 5.655 5.662 5.309 5.330 1,431,360 -0.35(-6.21%)
Sep 20, 2011 5.835 5.849 5.662 5.683 657,970 -0.15(-2.61%)
Sep 19, 2011 5.925 5.946 5.780 5.835 850,616 -0.22(-3.66%)
Sep 16, 2011 6.347 6.347 6.015 6.056 1,185,267 -0.28(-4.37%)
Sep 15, 2011 6.354 6.368 6.244 6.333 334,778 +0.03(+0.55%)
Sep 14, 2011 6.257 6.389 6.209 6.299 807,477 +0.07(+1.11%)
Sep 13, 2011 5.959 6.243 5.883 6.229 683,862 +0.26(+4.41%)
Sep 12, 2011 5.821 5.980 5.786 5.966 290,299 +0.05(+0.82%)
Sep 09, 2011 5.973 6.043 5.849 5.918 446,484 -0.12(-2.06%)
Sep 08, 2011 6.043 6.250 5.980 6.043 597,478 -0.07(-1.13%)
Sep 07, 2011 6.022 6.139 5.959 6.112 515,760 +0.18(+3.03%)
Sep 06, 2011 5.925 6.049 5.842 5.932 690,396 -0.17(-2.72%)
Sep 02, 2011 6.167 6.209 6.036 6.098 656,001 -0.19(-3.08%)
Sep 01, 2011 6.319 6.465 6.257 6.292 640,886 -0.03(-0.55%)
Aug 31, 2011 6.368 6.506 6.229 6.326 735,113 -0.01(-0.11%)
Aug 30, 2011 6.049 6.389 5.994 6.333 995,569 +0.27(+4.45%)
Aug 29, 2011 5.856 6.119 5.835 6.063 1,036,592 +0.25(+4.29%)
Aug 26, 2011 5.738 5.897 5.683 5.814 901,543 +0.03(+0.60%)
Aug 25, 2011 5.766 5.835 5.710 5.780 1,142,302 +0.08(+1.33%)
Aug 24, 2011 5.911 5.953 5.690 5.703 1,269,934 -0.25(-4.19%)
Aug 23, 2011 5.613 6.022 5.586 5.953 1,581,616 +0.37(+6.57%)
Aug 22, 2011 5.683 5.752 5.503 5.586 787,074 +0.02(+0.37%)
Aug 19, 2011 5.565 5.683 5.516 5.565 939,366 -0.08(-1.47%)
Aug 18, 2011 5.890 5.911 5.611 5.648 1,093,043 -0.43(-7.06%)
Aug 17, 2011 5.655 6.126 5.620 6.077 2,525,248 +0.42(+7.47%)
Aug 16, 2011 5.655 5.752 5.572 5.655 545,615 -0.03(-0.49%)
Aug 15, 2011 5.648 5.738 5.620 5.683 962,537 +0.10(+1.86%)
Aug 12, 2011 5.662 5.717 5.530 5.579 1,069,670 +0.03(+0.50%)
Aug 11, 2011 5.447 5.620 5.433 5.551 1,504,830 +0.12(+2.30%)
Aug 10, 2011 5.413 5.579 5.357 5.427 1,293,773 -0.10(-1.88%)
Aug 09, 2011 5.572 5.634 5.206 5.530 1,856,003 +0.21(+3.90%)
Aug 08, 2011 5.572 5.606 5.302 5.323 3,677,177 -0.57(-9.64%)
Aug 05, 2011 5.710 6.049 5.613 5.890 2,153,227 -0.01(-0.23%)
Aug 04, 2011 6.243 6.257 5.842 5.904 2,428,571 -0.44(-6.88%)
Aug 03, 2011 6.409 6.458 6.264 6.340 2,236,508 -0.08(-1.19%)
Aug 02, 2011 6.714 6.762 6.416 6.416 1,642,981 -0.32(-4.73%)
Aug 01, 2011 6.873 6.873 6.714 6.735 959,154 -0.05(-0.71%)
Jul 29, 2011 6.728 6.866 6.624 6.783 1,100,388 -0.01(-0.10%)
Jul 28, 2011 6.866 6.908 6.749 6.790 826,383 +0.03(+0.41%)
Jul 27, 2011 6.866 6.928 6.707 6.762 1,299,337 -0.12(-1.71%)
Jul 26, 2011 6.749 6.970 6.679 6.880 2,552,501 +0.15(+2.16%)
Jul 25, 2011 6.804 6.839 6.700 6.735 2,019,306 -0.14(-2.01%)
Jul 22, 2011 7.095 7.115 6.845 6.873 2,231,976 -0.37(-5.07%)
Jul 21, 2011 7.330 7.378 7.219 7.240 811,010 -0.03(-0.48%)
Jul 20, 2011 7.316 7.358 7.268 7.275 391,601 -0.03(-0.38%)
Jul 19, 2011 7.268 7.371 7.219 7.302 442,446 +0.05(+0.67%)
Jul 18, 2011 7.434 7.455 7.247 7.254 613,382 -0.20(-2.69%)
Jul 15, 2011 7.337 7.468 7.330 7.455 468,973 +0.12(+1.60%)
Jul 14, 2011 7.406 7.496 7.330 7.337 689,726 -0.07(-0.93%)
Jul 13, 2011 7.344 7.496 7.337 7.406 541,743 +0.06(+0.85%)
Jul 12, 2011 7.385 7.427 7.316 7.344 480,796 -0.06(-0.75%)
Jul 11, 2011 7.545 7.572 7.365 7.399 594,457 -0.21(-2.82%)
Jul 08, 2011 7.635 7.669 7.524 7.614 540,536 -0.06(-0.72%)
Jul 07, 2011 7.669 7.731 7.628 7.669 621,567 +0.05(+0.64%)
Jul 06, 2011 7.579 7.655 7.510 7.621 419,929 +0.04(+0.55%)
Jul 05, 2011 7.683 7.745 7.524 7.579 406,568 -0.12(-1.62%)
Jul 01, 2011 7.600 7.738 7.551 7.704 485,803 +0.12(+1.55%)
Jun 30, 2011 7.648 7.683 7.545 7.586 542,540 -0.03(-0.36%)
Jun 29, 2011 7.468 7.641 7.455 7.614 1,287,552 +0.14(+1.85%)
Jun 28, 2011 7.455 7.496 7.385 7.475 553,855 +0.07(+0.93%)
Jun 27, 2011 7.441 7.531 7.385 7.406 577,428 -0.06(-0.74%)
Jun 24, 2011 7.614 7.683 7.461 7.461 756,951 -0.12(-1.55%)
Jun 23, 2011 7.614 7.614 7.475 7.579 698,698 -0.10(-1.26%)
Jun 22, 2011 7.607 7.711 7.600 7.676 685,067 +0.06(+0.82%)
Jun 21, 2011 7.538 7.648 7.510 7.614 1,156,200 +0.10(+1.38%)
Jun 20, 2011 7.511 7.531 7.486 7.510 1,269,702 +0.05(+0.65%)
Jun 17, 2011 7.434 7.482 7.282 7.461 2,297,624 -0.32(-4.09%)
Jun 16, 2011 7.676 7.814 7.662 7.780 1,408,453 +0.08(+0.99%)
Jun 15, 2011 7.496 7.752 7.496 7.704 985,098 +0.09(+1.18%)
Jun 14, 2011 7.503 7.641 7.482 7.614 917,878 +0.17(+2.33%)
Jun 13, 2011 7.399 7.489 7.240 7.441 1,208,729 +0.03(+0.47%)
Jun 10, 2011 7.565 7.565 7.316 7.406 1,042,628 -0.15(-1.92%)
Jun 09, 2011 7.448 7.565 7.399 7.551 699,800 +0.12(+1.58%)
Jun 08, 2011 7.607 7.607 7.365 7.434 1,047,217 -0.17(-2.27%)
Jun 07, 2011 7.517 7.662 7.441 7.607 925,892 +0.10(+1.29%)
Jun 06, 2011 7.641 7.676 7.475 7.510 1,491,501 -0.17(-2.16%)
Jun 03, 2011 7.724 7.801 7.628 7.676 1,602,734 -0.16(-2.03%)
May 24, 2011 7.946 7.953 7.766 7.835 822,277 -0.08(-0.96%)
May 23, 2011 7.787 7.960 7.718 7.911 850,837 +0.02(+0.26%)
May 20, 2011 7.939 7.960 7.870 7.891 527,275 -0.06(-0.70%)
May 19, 2011 7.877 7.960 7.863 7.946 842,888 +0.11(+1.41%)
May 18, 2011 7.759 7.856 7.738 7.835 517,865 +0.12(+1.62%)
May 17, 2011 7.711 7.801 7.669 7.711 722,876 -0.03(-0.45%)
May 16, 2011 7.808 7.918 7.745 7.745 621,367 -0.08(-1.06%)
May 13, 2011 7.731 7.960 7.718 7.828 1,003,831 +0.04(+0.53%)
May 12, 2011 7.738 7.856 7.704 7.787 668,019 +0.01(+0.09%)
May 11, 2011 7.877 7.884 7.718 7.780 630,861 -0.12(-1.49%)
May 10, 2011 7.787 7.898 7.738 7.898 640,737 +0.15(+1.97%)
May 09, 2011 7.759 7.780 7.669 7.745 919,905 +0.00(+0.00%)
May 06, 2011 7.766 7.856 7.676 7.745 794,322 +0.05(+0.63%)
May 05, 2011 7.586 7.794 7.545 7.697 991,374 +0.03(+0.36%)
May 04, 2011 7.780 7.845 7.510 7.669 1,046,000 -0.12(-1.51%)
May 03, 2011 7.808 7.856 7.787 7.787 435,144 -0.06(-0.71%)
May 02, 2011 7.891 7.891 7.842 7.842 724,785 +0.05(+0.62%)
Apr 29, 2011 7.814 7.856 7.766 7.794 386,635 -0.06(-0.79%)
Apr 28, 2011 7.794 7.883 7.780 7.856 484,831 +0.07(+0.89%)
Apr 27, 2011 7.787 7.863 7.738 7.787 536,924 -0.02(-0.27%)
Apr 26, 2011 7.808 7.856 7.773 7.808 876,500 +0.01(+0.09%)
Apr 25, 2011 7.780 7.835 7.711 7.801 554,770 +0.06(+0.71%)
Apr 21, 2011 7.683 7.842 7.676 7.745 704,796 +0.07(+0.90%)
Apr 20, 2011 7.711 7.773 7.648 7.676 864,397 +0.00(+0.00%)
Apr 19, 2011 7.821 7.835 7.621 7.676 1,226,691 -0.17(-2.12%)
Apr 18, 2011 7.960 7.960 7.752 7.842 964,717 -0.12(-1.48%)
Apr 15, 2011 8.036 8.043 7.911 7.960 821,884 -0.09(-1.12%)
Apr 14, 2011 8.001 8.126 7.994 8.050 809,651 +0.01(+0.17%)
Apr 13, 2011 8.112 8.140 8.008 8.036 878,850 -0.04(-0.51%)
Apr 12, 2011 8.091 8.112 7.960 8.077 1,114,723 -0.08(-1.02%)
Apr 11, 2011 8.313 8.313 8.098 8.161 756,849 -0.15(-1.83%)
Apr 08, 2011 8.417 8.417 8.251 8.313 486,524 -0.08(-0.91%)
Apr 07, 2011 8.410 8.493 8.341 8.389 1,206,219 -0.01(-0.08%)
Apr 06, 2011 8.327 8.437 8.292 8.396 1,074,007 +0.10(+1.25%)
Apr 05, 2011 8.285 8.410 8.223 8.292 1,133,078 +0.01(+0.17%)
Apr 04, 2011 8.244 8.327 8.209 8.278 774,153 +0.07(+0.84%)
Apr 01, 2011 8.195 8.271 8.167 8.209 544,649 +0.01(+0.17%)
Mar 31, 2011 8.202 8.244 8.140 8.195 720,546 +0.01(+0.17%)
Mar 30, 2011 8.181 8.181 8.181 8.181 906,533 +0.01(+0.08%)
Mar 29, 2011 8.306 8.334 8.161 8.174 623,841 -0.15(-1.75%)
Mar 28, 2011 8.389 8.444 8.313 8.320 446,652 -0.07(-0.83%)
Mar 25, 2011 8.368 8.472 8.341 8.389 734,553 +0.06(+0.75%)
Mar 24, 2011 8.181 8.375 8.133 8.327 1,005,754 +0.15(+1.86%)
Mar 23, 2011 8.174 8.233 8.126 8.174 332,279 -0.02(-0.25%)
Mar 22, 2011 8.161 8.278 8.140 8.195 508,705 +0.01(+0.17%)
Mar 21, 2011 8.105 8.215 8.098 8.181 768,051 +0.08(+0.94%)
Mar 18, 2011 8.036 8.161 8.022 8.105 1,018,173 +0.15(+1.83%)
Mar 17, 2011 8.174 8.216 7.939 7.960 1,437,574 -0.13(-1.63%)
Mar 16, 2011 8.251 8.334 8.071 8.091 1,291,577 -0.06(-0.76%)
Mar 15, 2011 8.237 8.583 8.098 8.154 3,413,547 -0.43(-5.00%)
Mar 14, 2011 8.583 8.659 8.500 8.583 761,760 -0.10(-1.12%)
Mar 11, 2011 8.631 8.700 8.590 8.680 614,295 -0.03(-0.40%)
Mar 10, 2011 8.465 8.763 8.330 8.714 1,873,724 +0.14(+1.61%)
Mar 09, 2011 8.534 8.576 8.444 8.576 377,806 +0.01(+0.16%)
Mar 08, 2011 8.417 8.597 8.382 8.562 703,451 +0.11(+1.31%)
Mar 07, 2011 8.624 8.652 8.410 8.451 551,230 -0.17(-2.01%)
Mar 04, 2011 8.610 8.652 8.514 8.624 486,000 +0.03(+0.40%)
Mar 03, 2011 8.562 8.687 8.562 8.590 772,213 +0.09(+1.06%)
Mar 02, 2011 8.444 8.598 8.424 8.500 636,688 +0.02(+0.24%)
Mar 01, 2011 8.631 8.687 8.410 8.479 764,017 -0.15(-1.69%)
Feb 28, 2011 8.527 8.687 8.507 8.624 690,300 +0.13(+1.55%)
Feb 25, 2011 8.458 8.514 8.396 8.493 423,348 +0.06(+0.66%)
Feb 24, 2011 8.334 8.527 8.306 8.437 843,639 +0.08(+0.99%)
Feb 23, 2011 8.334 8.569 7.981 8.354 1,550,099 +0.08(+0.92%)
Feb 22, 2011 8.541 8.617 8.257 8.278 1,423,464 -0.42(-4.78%)
Feb 18, 2011 8.707 8.742 8.652 8.694 1,030,881 -0.03(-0.32%)
Feb 17, 2011 8.721 8.763 8.610 8.721 658,810 -0.01(-0.08%)
Feb 16, 2011 8.756 8.790 8.707 8.728 1,156,483 -0.02(-0.24%)
Feb 15, 2011 8.514 8.749 8.514 8.749 1,463,419 +0.19(+2.27%)
Feb 14, 2011 8.451 8.597 8.382 8.555 1,155,383 +0.13(+1.56%)
Feb 11, 2011 8.292 8.424 8.271 8.424 704,172 +0.10(+1.16%)
Feb 10, 2011 8.292 8.341 8.202 8.327 737,295 -0.03(-0.33%)
Feb 09, 2011 8.458 8.514 8.313 8.354 833,281 -0.10(-1.23%)
Feb 08, 2011 8.444 8.486 8.396 8.458 703,979 +0.03(+0.41%)
Feb 07, 2011 8.396 8.458 8.375 8.424 977,078 +0.03(+0.33%)
Feb 04, 2011 8.375 8.444 8.299 8.396 836,951 -0.01(-0.08%)
Feb 03, 2011 8.424 8.424 8.237 8.403 1,345,250 +0.04(+0.50%)
Feb 02, 2011 8.126 8.410 8.098 8.361 2,037,478 +0.24(+2.90%)
Feb 01, 2011 8.140 8.175 8.050 8.126 1,101,404 +0.09(+1.12%)
Jan 31, 2011 8.126 8.154 8.008 8.036 1,084,695 -0.08(-0.94%)
Jan 28, 2011 8.022 8.154 7.974 8.112 2,077,222 +0.06(+0.69%)
Jan 27, 2011 8.251 8.251 8.036 8.057 2,046,297 -0.16(-1.94%)
Jan 26, 2011 8.036 8.230 8.029 8.216 1,264,306 +0.19(+2.42%)
Jan 25, 2011 8.119 8.154 7.891 8.022 2,682,298 -0.12(-1.53%)
Jan 24, 2011 8.237 8.306 8.119 8.147 1,849,881 -0.12(-1.51%)
Jan 21, 2011 8.264 8.361 8.244 8.271 1,431,279 +0.02(+0.25%)
Jan 20, 2011 8.313 8.361 8.181 8.251 1,925,802 -0.08(-0.91%)
Jan 19, 2011 8.555 8.583 8.327 8.327 1,794,736 -0.34(-3.91%)
Jan 18, 2011 8.541 8.687 8.541 8.666 1,161,995 +0.08(+0.89%)
Jan 14, 2011 8.610 8.645 8.541 8.590 890,966 -0.01(-0.08%)
Jan 13, 2011 8.617 8.617 8.486 8.597 1,019,950 +0.02(+0.24%)
Jan 12, 2011 8.583 8.617 8.534 8.576 1,016,695 +0.06(+0.65%)
Jan 11, 2011 8.604 8.652 8.493 8.520 883,757 -0.08(-0.97%)
Jan 10, 2011 8.590 8.638 8.500 8.604 1,289,954 -0.03(-0.40%)
Jan 07, 2011 8.624 8.680 8.507 8.638 1,381,582 -0.01(-0.16%)
Jan 06, 2011 8.541 8.714 8.500 8.652 1,850,757 +0.14(+1.63%)
Jan 05, 2011 8.458 8.527 8.375 8.514 1,950,102 +0.01(+0.16%)
Jan 04, 2011 8.410 8.520 8.389 8.500 2,195,624 +0.11(+1.32%)
Jan 03, 2011 8.396 8.417 8.292 8.389 1,658,246 +0.07(+0.83%)
Dec 31, 2010 8.181 8.365 8.167 8.320 2,875,639 +0.14(+1.69%)
Dec 30, 2010 8.271 8.299 8.133 8.181 2,567,795 -0.07(-0.84%)
Dec 29, 2010 8.375 8.417 8.209 8.251 2,971,330 -0.11(-1.32%)
Dec 28, 2010 8.714 8.756 8.341 8.361 3,884,569 -0.38(-4.35%)
Dec 27, 2010 8.801 8.839 8.659 8.742 1,303,906 -0.12(-1.33%)
Dec 23, 2010 8.970 9.081 8.845 8.860 1,589,380 -0.10(-1.08%)
Dec 22, 2010 8.860 8.976 8.860 8.957 647,190 +0.03(+0.39%)
Dec 21, 2010 8.783 8.946 8.756 8.922 889,277 +0.18(+2.06%)
Dec 20, 2010 8.797 8.839 8.694 8.742 849,484 -0.06(-0.63%)
Dec 17, 2010 8.756 8.860 8.742 8.797 654,720 +0.04(+0.47%)
Dec 16, 2010 8.860 8.908 8.742 8.756 1,503,463 -0.10(-1.17%)
Dec 15, 2010 8.970 9.040 8.839 8.860 1,147,186 -0.13(-1.46%)
Dec 14, 2010 9.060 9.095 8.991 8.991 780,822 -0.08(-0.92%)
Dec 13, 2010 9.123 9.143 9.019 9.074 1,186,059 +0.01(+0.08%)
Dec 10, 2010 9.026 9.130 9.005 9.067 827,744 +0.07(+0.77%)
Dec 09, 2010 9.060 9.067 8.936 8.998 897,661 -0.03(-0.31%)
Dec 08, 2010 9.053 9.136 8.998 9.026 668,078 -0.08(-0.91%)
Dec 07, 2010 9.282 9.303 9.081 9.109 885,972 -0.04(-0.45%)
Dec 06, 2010 9.109 9.275 9.109 9.150 1,070,461 +0.05(+0.53%)
Dec 03, 2010 9.247 9.289 9.040 9.102 2,111,810 -0.18(-1.94%)
Dec 02, 2010 9.420 9.510 9.268 9.282 1,101,024 -0.08(-0.89%)
Dec 01, 2010 9.413 9.455 9.157 9.365 1,716,555 +0.03(+0.30%)
Nov 30, 2010 8.749 9.344 8.742 9.337 5,540,206 +0.60(+6.81%)
Nov 29, 2010 8.735 8.825 8.666 8.742 704,041 -0.05(-0.55%)
Nov 26, 2010 8.825 8.860 8.735 8.790 338,411 -0.12(-1.32%)
Nov 24, 2010 8.984 8.908 8.908 8.908 689,637 +0.03(+0.31%)
Nov 23, 2010 8.929 8.963 8.825 8.880 997,628 -0.19(-2.14%)
Nov 22, 2010 9.095 9.213 8.943 9.074 647,002 -0.03(-0.38%)
Nov 19, 2010 9.178 9.240 9.088 9.109 682,955 -0.08(-0.83%)
Nov 18, 2010 9.185 9.330 9.157 9.185 999,618 +0.17(+1.84%)
Nov 17, 2010 9.095 9.130 8.929 9.019 879,954 -0.08(-0.91%)
Nov 16, 2010 9.261 9.289 8.998 9.102 1,588,419 -0.28(-2.95%)
Nov 15, 2010 9.573 9.573 9.254 9.379 1,081,368 -0.03(-0.37%)
Nov 12, 2010 9.573 9.573 9.206 9.413 1,622,043 -0.26(-2.72%)
Nov 11, 2010 9.483 9.739 9.358 9.676 1,888,198 +0.12(+1.30%)
Nov 10, 2010 9.732 9.801 9.531 9.552 1,678,238 -0.01(-0.14%)
Nov 09, 2010 9.759 9.849 9.524 9.566 1,682,118 -0.15(-1.50%)
Nov 08, 2010 9.413 9.759 9.400 9.711 1,622,757 +0.28(+3.01%)
Nov 05, 2010 9.240 9.510 9.240 9.427 1,496,661 +0.18(+1.95%)
Nov 04, 2010 9.434 9.469 9.171 9.247 1,363,664 -0.05(-0.52%)
Nov 03, 2010 9.323 9.365 9.146 9.296 757,575 -0.04(-0.44%)
Nov 02, 2010 9.427 9.441 9.186 9.337 709,733 +0.02(+0.22%)
Nov 01, 2010 9.538 9.538 9.247 9.316 718,864 -0.13(-1.39%)
Oct 29, 2010 9.226 9.462 9.157 9.448 972,315 +0.19(+2.02%)
Oct 28, 2010 9.316 9.337 9.109 9.261 485,937 -0.04(-0.45%)
Oct 27, 2010 9.344 9.393 9.178 9.303 613,837 -0.13(-1.39%)
Oct 25, 2010 9.393 9.503 9.330 9.434 1,057,762 +0.14(+1.49%)
Oct 22, 2010 9.178 9.372 9.143 9.296 1,363,685 +0.12(+1.36%)
Oct 21, 2010 9.344 9.344 9.053 9.171 1,317,244 -0.14(-1.49%)
Oct 20, 2010 9.393 9.469 9.261 9.310 992,352 -0.03(-0.30%)
Oct 19, 2010 9.579 9.669 9.261 9.337 998,894 -0.41(-4.19%)
Oct 18, 2010 9.683 9.746 9.628 9.746 630,027 +0.07(+0.72%)
Oct 15, 2010 9.711 9.787 9.573 9.676 1,195,866 +0.01(+0.07%)
Oct 14, 2010 9.642 9.732 9.531 9.669 1,246,986 -0.01(-0.14%)
Oct 13, 2010 9.559 9.683 9.462 9.683 2,024,704 +0.16(+1.67%)
Oct 12, 2010 9.579 9.579 9.254 9.524 2,495,436 -0.02(-0.22%)
Oct 11, 2010 9.220 9.621 9.185 9.545 2,321,633 +0.35(+3.84%)
Oct 08, 2010 9.192 9.240 9.067 9.192 939,758 +0.00(+0.00%)
Oct 07, 2010 8.846 9.226 8.846 9.192 3,056,075 +0.44(+4.98%)
Oct 06, 2010 8.777 8.818 8.700 8.756 631,605 -0.03(-0.39%)
Oct 05, 2010 8.742 8.846 8.707 8.790 792,755 +0.13(+1.52%)
Oct 04, 2010 8.714 8.922 8.604 8.659 727,346 -0.12(-1.34%)
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.