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, 2009 10.04 10.02 10.02 10.02 993,703 -0.08(-0.82%)
Dec 30, 2009 10.18 10.30 10.02 10.11 1,183,762 -0.20(-1.95%)
Dec 29, 2009 10.03 10.33 10.02 10.31 1,698,646 +0.28(+2.76%)
Dec 28, 2009 10.21 10.29 9.981 10.03 1,606,405 -0.10(-0.96%)
Dec 24, 2009 10.24 10.34 10.07 10.13 809,808 -0.12(-1.15%)
Dec 23, 2009 9.912 10.26 9.898 10.24 2,118,993 +0.30(+2.99%)
Dec 22, 2009 10.22 10.22 9.870 9.946 3,646,801 -0.28(-2.77%)
Dec 21, 2009 10.32 10.44 10.15 10.23 2,414,285 -0.08(-0.81%)
Dec 18, 2009 10.42 10.51 10.27 10.31 1,902,047 -0.06(-0.53%)
Dec 17, 2009 10.31 10.40 10.14 10.37 1,628,670 -0.16(-1.51%)
Dec 16, 2009 10.68 10.83 10.36 10.53 2,720,353 -0.04(-0.39%)
Dec 15, 2009 10.51 10.76 10.42 10.57 2,088,491 +0.02(+0.20%)
Dec 14, 2009 10.38 10.55 10.37 10.55 2,796,845 +0.33(+3.18%)
Dec 11, 2009 10.26 10.38 10.13 10.22 2,079,103 +0.01(+0.07%)
Dec 10, 2009 10.47 10.52 10.14 10.22 2,706,294 -0.23(-2.19%)
Dec 09, 2009 10.38 10.54 10.25 10.44 2,625,126 +0.07(+0.67%)
Dec 08, 2009 10.60 10.70 10.33 10.38 4,754,264 -0.42(-3.85%)
Dec 07, 2009 10.95 10.98 10.77 10.79 1,347,333 -0.20(-1.83%)
Dec 04, 2009 11.35 11.41 10.66 10.99 2,886,637 -0.08(-0.69%)
Dec 03, 2009 11.35 11.48 11.05 11.07 2,433,700 -0.08(-0.75%)
Dec 02, 2009 11.25 11.44 10.99 11.15 2,557,004 -0.09(-0.80%)
Dec 01, 2009 11.00 11.31 10.93 11.24 4,797,743 +0.48(+4.44%)
Nov 30, 2009 11.07 11.12 10.61 10.76 4,710,839 -0.28(-2.57%)
Nov 27, 2009 10.87 11.28 10.80 11.05 2,757,474 -0.27(-2.39%)
Nov 25, 2009 11.35 11.39 11.18 11.32 2,521,067 -0.10(-0.85%)
Nov 24, 2009 11.51 11.56 11.07 11.41 4,321,923 +0.03(+0.30%)
Nov 23, 2009 12.22 12.39 11.27 11.38 6,536,867 -0.56(-4.70%)
Nov 20, 2009 11.52 12.02 11.29 11.94 5,332,732 +0.39(+3.36%)
Nov 19, 2009 12.11 12.11 11.39 11.55 8,546,583 -0.89(-7.12%)
Nov 18, 2009 12.35 12.62 12.10 12.44 10,012,794 +0.55(+4.66%)
Nov 17, 2009 11.59 11.91 11.50 11.88 5,558,461 +0.22(+1.90%)
Nov 16, 2009 11.50 11.77 11.50 11.66 5,433,187 +0.38(+3.37%)
Nov 13, 2009 10.80 11.41 10.72 11.28 6,206,636 +0.52(+4.82%)
Nov 12, 2009 11.10 11.27 10.67 10.76 5,658,530 -0.26(-2.39%)
Nov 11, 2009 10.25 11.08 10.21 11.03 8,174,486 +1.07(+10.70%)
Nov 10, 2009 9.932 9.988 9.469 9.960 3,611,888 +0.16(+1.62%)
Nov 09, 2009 9.413 9.946 9.413 9.801 3,034,987 +0.46(+4.97%)
Nov 06, 2009 9.220 9.448 9.143 9.337 1,262,163 +0.03(+0.30%)
Nov 05, 2009 9.074 9.406 9.033 9.310 1,610,988 +0.31(+3.46%)
Nov 04, 2009 9.268 9.406 8.998 8.998 1,619,112 -0.15(-1.66%)
Nov 03, 2009 8.756 9.185 8.728 9.150 1,291,717 +0.30(+3.44%)
Nov 02, 2009 8.970 9.047 8.590 8.846 2,381,369 -0.10(-1.08%)
Oct 30, 2009 9.268 9.275 8.818 8.943 2,077,816 -0.32(-3.44%)
Oct 29, 2009 9.206 9.462 9.171 9.261 1,974,006 +0.28(+3.08%)
Oct 28, 2009 9.413 9.461 8.846 8.984 2,597,732 -0.50(-5.26%)
Oct 27, 2009 9.683 9.863 9.323 9.483 2,077,346 -0.15(-1.58%)
Oct 26, 2009 10.04 10.15 9.538 9.635 2,008,479 -0.31(-3.13%)
Oct 23, 2009 10.11 10.16 9.870 9.946 1,695,315 -0.32(-3.10%)
Oct 22, 2009 10.33 10.44 9.905 10.26 2,312,797 -0.11(-1.07%)
Oct 21, 2009 10.29 10.75 10.29 10.38 3,958,916 +0.00(+0.00%)
Oct 20, 2009 10.21 10.38 10.17 10.38 2,969,823 +0.39(+3.95%)
Oct 19, 2009 9.926 10.05 9.815 9.981 1,420,127 +0.03(+0.35%)
Oct 16, 2009 9.995 10.03 9.774 9.946 1,762,911 -0.12(-1.17%)
Oct 15, 2009 9.773 10.07 9.690 10.06 2,415,700 +0.26(+2.68%)
Oct 14, 2009 9.891 9.953 9.759 9.801 1,785,237 +0.04(+0.43%)
Oct 13, 2009 9.628 9.863 9.621 9.759 1,611,236 +0.14(+1.44%)
Oct 12, 2009 9.690 9.849 9.538 9.621 1,272,070 -0.06(-0.57%)
Oct 09, 2009 9.919 9.926 9.552 9.676 1,752,165 -0.23(-2.31%)
Oct 08, 2009 9.974 10.11 9.753 9.905 4,209,050 -0.01(-0.07%)
Oct 07, 2009 9.192 9.919 9.192 9.912 4,707,293 +0.68(+7.35%)
Oct 06, 2009 8.929 9.254 8.929 9.233 3,824,968 +0.50(+5.71%)
Oct 05, 2009 8.797 8.967 8.706 8.735 1,908,806 +0.01(+0.08%)
Oct 02, 2009 8.825 8.977 8.514 8.728 2,092,252 -0.17(-1.87%)
Oct 01, 2009 9.047 9.275 8.846 8.894 2,799,040 -0.10(-1.15%)
Sep 30, 2009 9.005 9.150 8.846 8.998 3,383,861 +0.15(+1.72%)
Sep 29, 2009 8.500 8.929 8.500 8.846 3,197,508 +0.40(+4.80%)
Sep 28, 2009 8.507 8.507 8.341 8.441 2,396,680 +0.13(+1.54%)
Sep 25, 2009 8.569 8.610 8.257 8.313 4,968,052 -0.30(-3.53%)
Sep 24, 2009 9.095 9.178 8.514 8.617 4,404,868 -0.46(-5.03%)
Sep 23, 2009 9.711 9.746 9.005 9.074 3,352,266 -0.64(-6.56%)
Sep 22, 2009 9.579 9.732 9.420 9.711 1,301,182 +0.19(+1.96%)
Sep 21, 2009 9.489 9.663 9.337 9.524 1,321,609 -0.17(-1.78%)
Sep 18, 2009 10.03 10.04 9.607 9.697 2,012,077 -0.31(-3.11%)
Sep 17, 2009 10.04 10.35 9.842 10.01 1,686,709 +0.10(+0.98%)
Sep 16, 2009 9.773 10.15 9.718 9.912 2,791,505 +0.21(+2.21%)
Sep 15, 2009 9.503 9.718 9.344 9.697 1,897,055 +0.19(+2.04%)
Sep 14, 2009 9.310 9.538 9.136 9.503 1,410,943 +0.09(+0.96%)
Sep 11, 2009 9.566 9.877 9.386 9.413 3,711,452 -0.11(-1.16%)
Sep 10, 2009 9.462 9.573 9.310 9.524 1,879,080 +0.10(+1.03%)
Sep 09, 2009 9.164 9.566 9.074 9.427 2,330,130 +0.30(+3.26%)
Sep 08, 2009 8.929 9.130 8.922 9.130 1,285,503 +0.35(+3.94%)
Sep 04, 2009 8.790 8.818 8.652 8.783 1,485,063 +0.02(+0.24%)
Sep 03, 2009 8.839 8.839 8.687 8.763 902,731 +0.03(+0.32%)
Sep 02, 2009 8.652 8.894 8.583 8.735 1,108,143 +0.05(+0.56%)
Sep 01, 2009 8.984 9.171 8.673 8.687 2,258,552 -0.30(-3.39%)
Aug 31, 2009 9.178 9.268 8.929 8.991 1,838,543 -0.40(-4.27%)
Aug 28, 2009 9.531 9.690 9.220 9.393 1,117,296 -0.06(-0.66%)
Aug 27, 2009 9.033 9.552 9.012 9.455 1,595,584 +0.32(+3.48%)
Aug 26, 2009 9.102 9.220 9.019 9.136 1,353,918 +0.02(+0.23%)
Aug 25, 2009 9.240 9.406 9.053 9.116 1,352,813 -0.15(-1.57%)
Aug 24, 2009 9.337 9.476 9.213 9.261 1,143,170 +0.01(+0.15%)
Aug 21, 2009 9.199 9.413 9.178 9.247 1,054,888 +0.08(+0.91%)
Aug 20, 2009 8.846 9.171 8.846 9.164 1,072,670 +0.32(+3.60%)
Aug 19, 2009 8.825 8.957 8.728 8.846 1,061,612 -0.18(-1.99%)
Aug 18, 2009 8.908 9.101 8.908 9.026 679,192 +0.25(+2.84%)
Aug 17, 2009 8.943 9.060 8.666 8.776 2,175,779 -0.44(-4.74%)
Aug 14, 2009 9.489 9.489 9.053 9.213 1,485,012 -0.19(-2.06%)
Aug 13, 2009 9.330 9.420 9.088 9.406 1,366,203 +0.21(+2.33%)
Aug 12, 2009 9.067 9.297 8.929 9.192 925,809 +0.17(+1.92%)
Aug 11, 2009 9.109 9.185 8.915 9.019 1,116,222 -0.22(-2.40%)
Aug 10, 2009 9.109 9.358 9.067 9.240 1,204,760 +0.12(+1.37%)
Aug 07, 2009 9.427 9.427 9.005 9.116 2,153,029 -0.12(-1.27%)
Aug 06, 2009 9.683 9.753 9.116 9.233 3,592,084 -0.64(-6.52%)
Aug 05, 2009 9.981 10.06 9.697 9.877 1,667,764 -0.12(-1.25%)
Aug 04, 2009 10.08 10.17 9.912 10.00 1,110,721 -0.16(-1.53%)
Aug 03, 2009 9.919 10.24 9.912 10.16 1,004,590 +0.30(+3.05%)
Jul 31, 2009 9.884 10.04 9.795 9.856 995,419 -0.04(-0.43%)
Jul 30, 2009 10.03 10.08 9.863 9.899 1,270,027 +0.08(+0.85%)
Jul 29, 2009 10.04 10.04 9.656 9.815 1,740,915 -0.40(-3.93%)
Jul 28, 2009 10.39 10.39 10.14 10.22 1,185,332 -0.11(-1.04%)
Jul 27, 2009 10.18 10.42 10.06 10.32 1,528,358 +0.22(+2.16%)
Jul 24, 2009 9.932 10.15 9.856 10.11 390 +0.06(+0.55%)
Jul 23, 2009 9.884 10.10 9.815 10.05 1,819,767 +0.24(+2.40%)
Jul 22, 2009 9.836 10.04 9.746 9.815 1,026,246 -0.19(-1.94%)
Jul 21, 2009 10.21 10.31 9.898 10.01 1,543,753 -0.08(-0.75%)
Jul 20, 2009 9.912 10.14 9.829 10.08 988,078 +0.25(+2.53%)
Jul 17, 2009 9.836 10.11 9.690 9.836 1,444,420 -0.12(-1.18%)
Jul 16, 2009 9.898 10.04 9.621 9.953 883,682 +0.06(+0.63%)
Jul 15, 2009 10.02 10.08 9.808 9.891 1,736,458 +0.20(+2.07%)
Jul 14, 2009 9.337 9.746 9.247 9.690 2,387,807 +0.49(+5.34%)
Jul 13, 2009 9.005 9.282 8.957 9.199 2,046,440 +0.06(+0.61%)
Jul 10, 2009 8.991 9.206 8.770 9.143 1,184,759 +0.06(+0.69%)
Jul 09, 2009 9.095 9.220 8.880 9.081 1,177,599 +0.14(+1.55%)
Jul 08, 2009 9.012 9.171 8.659 8.943 2,164,942 -0.01(-0.08%)
Jul 07, 2009 8.929 9.067 8.666 8.950 2,944,541 +0.35(+4.11%)
Jul 06, 2009 8.583 8.617 8.264 8.597 2,264,363 -0.28(-3.20%)
Jul 02, 2009 8.908 9.047 8.721 8.880 2,230,301 -0.28(-3.10%)
Jul 01, 2009 9.379 9.470 9.116 9.164 1,090,925 -0.06(-0.60%)
Jun 30, 2009 9.704 9.704 9.088 9.220 1,375,248 -0.34(-3.55%)
Jun 29, 2009 9.739 9.808 9.455 9.559 843,445 -0.01(-0.07%)
Jun 26, 2009 9.483 9.683 9.310 9.566 1,676,666 +0.08(+0.88%)
Jun 25, 2009 9.439 9.483 9.310 9.483 1,791,991 -0.04(-0.44%)
Jun 24, 2009 9.413 9.856 9.413 9.524 1,784,990 +0.24(+2.53%)
Jun 23, 2009 9.088 9.379 8.860 9.289 1,730,020 +0.21(+2.36%)
Jun 22, 2009 9.766 9.766 9.033 9.074 2,366,704 -0.87(-8.70%)
Jun 19, 2009 10.17 10.19 9.842 9.939 1,860,809 -0.21(-2.05%)
Jun 18, 2009 10.24 10.25 9.898 10.15 1,313,663 -0.04(-0.41%)
Jun 17, 2009 10.29 10.38 9.656 10.19 2,415,578 -0.21(-2.00%)
Jun 16, 2009 10.69 10.92 10.29 10.40 1,733,678 -0.19(-1.77%)
Jun 15, 2009 10.78 10.78 10.43 10.58 1,528,507 -0.32(-2.92%)
Jun 12, 2009 11.20 11.20 10.76 10.90 1,826,590 -0.30(-2.66%)
Jun 11, 2009 11.12 11.49 10.97 11.20 2,495,637 +0.00(+0.00%)
Jun 10, 2009 11.56 11.56 10.94 11.20 1,541,018 -0.12(-1.10%)
Jun 09, 2009 11.13 11.45 11.01 11.32 1,579,390 +0.43(+3.94%)
Jun 08, 2009 10.90 11.04 10.73 10.89 2,600,630 -0.26(-2.30%)
Jun 05, 2009 11.83 11.91 11.09 11.15 3,209,222 -0.35(-3.07%)
Jun 04, 2009 11.43 11.75 11.23 11.50 2,146,144 +0.08(+0.73%)
Jun 03, 2009 12.20 12.20 11.00 11.42 5,099,531 -0.89(-7.20%)
Jun 02, 2009 12.70 13.06 12.27 12.31 2,457,947 -0.29(-2.31%)
Jun 01, 2009 12.98 13.15 12.56 12.60 3,683,272 +0.12(+0.94%)
May 29, 2009 12.25 12.80 12.24 12.48 3,262,249 +0.49(+4.10%)
May 28, 2009 11.51 12.03 11.32 11.99 2,785,832 +0.67(+5.93%)
May 27, 2009 11.29 11.88 11.26 11.32 2,245,981 +0.12(+1.05%)
May 26, 2009 10.66 11.25 10.53 11.20 1,994,956 +0.32(+2.93%)
May 22, 2009 11.12 11.23 10.82 10.88 1,106,648 +0.03(+0.26%)
May 21, 2009 10.98 11.05 10.55 10.85 1,812,776 -0.30(-2.67%)
May 20, 2009 11.61 11.90 11.11 11.15 2,458,362 -0.12(-1.11%)
May 19, 2009 11.22 11.70 11.13 11.28 3,542,842 +0.35(+3.23%)
May 18, 2009 10.67 11.01 10.47 10.92 1,900,068 +0.46(+4.37%)
May 15, 2009 10.20 11.04 10.20 10.47 3,371,693 +0.30(+2.93%)
May 14, 2009 9.524 10.31 9.517 10.17 1,682,578 +0.38(+3.89%)
May 13, 2009 10.24 10.26 9.642 9.787 3,115,966 -0.73(-6.97%)
May 12, 2009 10.81 11.14 10.26 10.52 2,747,065 -0.26(-2.38%)
May 11, 2009 10.61 10.92 10.45 10.78 1,879,045 -0.30(-2.75%)
May 08, 2009 11.28 11.35 10.50 11.08 3,362,316 -0.20(-1.78%)
May 07, 2009 12.15 12.22 10.80 11.28 10,924,506 -1.54(-11.99%)
May 06, 2009 12.46 12.98 11.85 12.82 3,951,451 +0.91(+7.67%)
May 05, 2009 12.32 12.45 11.55 11.91 3,267,990 -0.26(-2.11%)
May 04, 2009 12.11 12.24 12.05 12.16 2,963,213 +0.80(+7.07%)
May 01, 2009 11.09 11.50 10.83 11.36 2,741,605 +0.49(+4.52%)
Apr 30, 2009 10.83 11.11 10.62 10.87 2,365,682 +0.37(+3.56%)
Apr 29, 2009 10.32 10.67 10.30 10.49 1,351,345 +0.29(+2.85%)
Apr 28, 2009 10.32 10.59 10.08 10.20 1,218,745 -0.12(-1.14%)
Apr 27, 2009 10.49 10.72 10.19 10.32 1,672,248 -0.53(-4.91%)
Apr 24, 2009 10.28 11.02 10.15 10.85 3,815,024 +0.57(+5.59%)
Apr 23, 2009 10.38 10.49 9.967 10.28 2,136,573 -0.10(-0.93%)
Apr 22, 2009 10.35 10.64 10.12 10.38 4,762,292 -0.08(-0.73%)
Apr 21, 2009 9.753 10.66 9.434 10.45 2,777,831 +0.67(+6.86%)
Apr 20, 2009 10.33 10.35 9.697 9.780 2,391,908 -0.69(-6.61%)
Apr 17, 2009 10.24 10.73 10.02 10.47 4,171,927 +0.52(+5.22%)
Apr 16, 2009 9.635 10.05 9.517 9.953 2,093,648 +0.34(+3.53%)
Apr 15, 2009 9.434 9.683 9.289 9.614 1,397,358 -0.06(-0.57%)
Apr 14, 2009 9.621 10.06 9.469 9.669 2,858,598 -0.06(-0.57%)
Apr 13, 2009 9.164 9.842 8.908 9.725 2,024,533 +0.60(+6.52%)
Apr 09, 2009 8.929 9.192 8.790 9.130 1,765,044 +0.53(+6.20%)
Apr 08, 2009 8.673 8.825 8.396 8.597 1,203,772 -0.03(-0.40%)
Apr 07, 2009 8.991 8.991 8.597 8.631 1,070,925 -0.53(-5.74%)
Apr 06, 2009 9.220 9.220 8.804 9.157 2,567,185 -0.14(-1.49%)
Apr 03, 2009 8.825 9.344 8.680 9.296 2,280,917 +0.45(+5.09%)
Apr 02, 2009 8.590 9.116 8.514 8.846 3,027,037 +0.73(+8.95%)
Apr 01, 2009 7.932 8.334 7.849 8.119 1,361,918 -0.04(-0.51%)
Mar 31, 2009 8.244 8.361 7.856 8.161 1,970,676 +0.15(+1.81%)
Mar 30, 2009 8.652 8.652 7.801 8.015 2,877,457 -0.81(-9.18%)
Mar 26, 2009 8.749 8.922 8.590 8.825 2,866,592 +0.25(+2.91%)
Mar 25, 2009 8.687 9.060 8.181 8.576 2,298,838 -0.26(-2.98%)
Mar 24, 2009 8.894 9.476 8.652 8.839 2,395,163 -0.28(-3.04%)
Mar 23, 2009 8.742 9.116 8.714 9.116 2,276,799 +0.57(+6.73%)
Mar 20, 2009 9.005 9.067 8.444 8.541 2,547,609 -0.83(-8.86%)
Mar 19, 2009 9.351 9.566 9.040 9.372 2,384,366 +0.44(+4.96%)
Mar 18, 2009 8.825 9.074 8.410 8.929 1,189,862 +0.19(+2.14%)
Mar 17, 2009 8.527 8.777 8.320 8.742 1,347,014 +0.19(+2.27%)
Mar 16, 2009 8.873 9.296 8.486 8.548 2,151,815 -0.33(-3.74%)
Mar 13, 2009 9.427 9.427 8.659 8.880 0 -0.44(-4.75%)
Mar 12, 2009 8.970 9.337 8.486 9.323 1,464,329 +0.39(+4.34%)
Mar 11, 2009 8.915 9.448 8.687 8.936 2,320,658 -0.43(-4.58%)
Mar 10, 2009 9.275 9.656 8.777 9.365 2,681,635 +0.80(+9.29%)
Mar 09, 2009 8.022 8.666 7.953 8.569 1,699,468 +0.36(+4.38%)
Mar 06, 2009 8.403 8.721 7.988 8.209 0 -0.12(-1.41%)
Mar 05, 2009 8.244 8.444 7.960 8.327 3,204,505 -0.14(-1.64%)
Mar 04, 2009 7.877 8.687 7.877 8.465 3,275,084 +1.44(+20.49%)
Mar 02, 2009 7.787 7.925 6.922 7.025 3,014,872 -1.09(-13.47%)
Feb 27, 2009 7.904 8.472 7.787 8.119 0 -0.08(-1.01%)
Feb 26, 2009 8.721 8.936 8.147 8.202 2,137,997 -0.33(-3.81%)
Feb 25, 2009 8.652 8.742 8.105 8.527 1,763,612 -0.21(-2.38%)
Feb 24, 2009 8.375 8.915 7.953 8.735 3,135,523 +0.56(+6.86%)
Feb 23, 2009 8.977 9.365 8.133 8.174 3,252,310 -0.53(-6.05%)
Feb 20, 2009 9.669 9.669 8.306 8.700 5,123,053 -1.05(-10.79%)
Feb 19, 2009 10.04 10.48 9.607 9.753 2,876,467 +0.32(+3.37%)
Feb 18, 2009 9.780 10.04 8.908 9.434 2,810,024 -0.12(-1.30%)
Feb 17, 2009 9.856 10.09 9.496 9.559 2,824,704 -0.89(-8.48%)
Feb 13, 2009 10.33 10.91 10.26 10.44 1,227,222 -0.27(-2.52%)
Feb 12, 2009 9.566 10.76 9.552 10.71 2,008,517 +0.65(+6.46%)
Feb 11, 2009 10.59 10.74 9.344 10.06 3,849,249 -0.34(-3.26%)
Feb 10, 2009 11.82 11.84 10.18 10.40 4,345,979 -1.29(-11.01%)
Feb 09, 2009 12.11 12.11 11.52 11.69 2,589,021 +0.18(+1.56%)
Feb 06, 2009 11.07 11.84 10.95 11.51 4,058,705 +0.68(+6.26%)
Feb 05, 2009 10.47 10.96 9.870 10.83 3,856,861 +0.45(+4.33%)
Feb 04, 2009 10.02 10.68 10.02 10.38 5,647,041 +1.05(+11.19%)
Feb 03, 2009 9.067 9.565 8.901 9.337 2,245,931 +0.73(+8.53%)
Feb 02, 2009 8.894 8.998 8.396 8.604 1,792,758 -0.60(-6.47%)
Jan 30, 2009 9.448 9.759 9.026 9.199 0 -0.21(-2.28%)
Jan 29, 2009 9.171 9.476 8.894 9.413 2,044,420 -0.26(-2.72%)
Jan 28, 2009 9.393 9.822 9.185 9.676 2,763,926 +0.73(+8.20%)
Jan 27, 2009 9.240 9.483 8.860 8.943 2,039,368 -0.15(-1.60%)
Jan 26, 2009 8.375 9.247 8.237 9.088 2,582,969 +0.91(+11.08%)
Jan 23, 2009 7.745 8.444 7.565 8.181 1,574,528 +0.01(+0.08%)
Jan 22, 2009 7.718 8.361 7.441 8.174 1,856,529 -0.22(-2.64%)
Jan 21, 2009 7.974 8.410 7.752 8.396 1,846,256 +0.90(+12.00%)
Jan 20, 2009 8.251 8.251 7.371 7.496 1,807,362 -0.88(-10.50%)
Jan 16, 2009 8.714 8.853 8.036 8.375 1,899,295 +0.10(+1.17%)
Jan 15, 2009 8.306 8.334 7.302 8.278 3,272,047 -0.06(-0.75%)
Jan 14, 2009 8.894 8.894 8.029 8.341 2,530,385 -0.81(-8.85%)
Jan 13, 2009 8.728 9.379 8.604 9.150 2,293,811 +0.19(+2.16%)
Jan 12, 2009 10.17 10.17 8.624 8.957 2,485,002 -1.21(-11.91%)
Jan 09, 2009 10.38 10.51 9.787 10.17 2,699,876 +0.38(+3.89%)
Jan 08, 2009 9.095 9.842 9.053 9.787 1,855,156 +0.52(+5.60%)
Jan 07, 2009 9.877 10.04 9.076 9.268 1,923,788 -1.14(-10.97%)
Jan 06, 2009 10.11 10.56 9.939 10.41 2,469,157 +0.50(+5.03%)
Jan 05, 2009 9.891 10.26 9.628 9.912 3,338,065 +0.28(+2.87%)
Jan 02, 2009 9.067 10.00 9.067 9.635 0 +0.80(+9.09%)
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.