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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 7.730 7.760 7.615 7.748 313,461 +0.13(+1.66%)
Aug 30, 2006 7.549 7.657 7.543 7.621 180,492 +0.07(+0.88%)
Aug 29, 2006 7.706 7.712 7.488 7.555 222,221 -0.10(-1.26%)
Aug 28, 2006 7.585 7.760 7.550 7.651 371,086 +0.10(+1.36%)
Aug 25, 2006 7.362 7.579 7.337 7.549 361,979 +0.18(+2.46%)
Aug 24, 2006 7.398 7.519 7.362 7.368 241,595 -0.04(-0.49%)
Aug 23, 2006 7.549 7.579 7.398 7.404 248,219 -0.14(-1.92%)
Aug 22, 2006 7.476 7.603 7.422 7.549 298,392 +0.11(+1.46%)
Aug 21, 2006 7.374 7.452 7.337 7.440 341,611 +0.04(+0.49%)
Aug 18, 2006 7.603 7.603 7.307 7.404 676,600 -0.22(-2.85%)
Aug 17, 2006 7.784 7.784 7.549 7.621 623,776 -0.16(-2.02%)
Aug 16, 2006 7.875 7.887 7.700 7.778 574,265 -0.25(-3.16%)
Aug 15, 2006 7.984 8.086 7.821 8.032 879,116 +0.01(+0.15%)
Aug 14, 2006 7.941 8.092 7.941 8.020 861,398 +0.14(+1.76%)
Aug 11, 2006 7.718 7.905 7.670 7.881 654,245 +0.16(+2.11%)
Aug 10, 2006 7.519 7.718 7.186 7.718 1,314,452 +0.11(+1.51%)
Aug 09, 2006 7.440 7.724 7.428 7.603 1,109,120 +0.18(+2.36%)
Aug 08, 2006 7.446 7.543 7.362 7.428 408,178 +0.08(+1.07%)
Aug 07, 2006 7.325 7.428 7.199 7.349 389,467 +0.07(+1.00%)
Aug 04, 2006 7.500 7.573 7.253 7.277 429,043 -0.22(-2.90%)
Aug 03, 2006 7.519 7.561 7.362 7.494 637,852 -0.03(-0.40%)
Aug 02, 2006 7.035 7.543 7.035 7.525 1,323,559 +0.51(+7.23%)
Aug 01, 2006 6.824 7.054 6.782 7.017 537,007 +0.25(+3.66%)
Jul 31, 2006 6.794 6.854 6.740 6.770 281,668 +0.01(+0.09%)
Jul 28, 2006 6.764 6.794 6.715 6.764 295,081 +0.00(+0.00%)
Jul 27, 2006 6.746 6.794 6.724 6.764 210,133 +0.00(+0.00%)
Jul 26, 2006 6.764 6.794 6.721 6.764 268,752 +0.00(+0.00%)
Jul 25, 2006 6.824 6.848 6.721 6.764 352,871 -0.07(-1.06%)
Jul 24, 2006 6.613 6.854 6.540 6.836 664,677 +0.35(+5.40%)
Jul 21, 2006 6.462 6.510 6.401 6.486 442,787 +0.02(+0.37%)
Jul 20, 2006 6.377 6.552 6.377 6.462 509,851 +0.11(+1.71%)
Jul 19, 2006 6.166 6.492 6.166 6.353 329,026 +0.14(+2.24%)
Jul 18, 2006 6.250 6.281 6.190 6.214 133,299 +0.02(+0.39%)
Jul 17, 2006 6.202 6.323 6.160 6.190 261,466 +0.01(+0.20%)
Jul 14, 2006 6.269 6.299 6.039 6.178 314,289 -0.10(-1.54%)
Jul 13, 2006 6.613 6.613 6.220 6.275 367,940 -0.31(-4.68%)
Jul 12, 2006 6.583 6.637 6.498 6.583 305,678 +0.01(+0.09%)
Jul 11, 2006 6.583 6.601 6.462 6.576 281,999 +0.02(+0.37%)
Jul 10, 2006 6.552 6.601 6.468 6.552 280,012 +0.01(+0.09%)
Jul 07, 2006 6.474 6.595 6.432 6.546 260,969 +0.07(+1.12%)
Jul 06, 2006 6.583 6.613 6.450 6.474 286,801 -0.10(-1.56%)
Jul 05, 2006 6.570 6.631 6.486 6.576 274,879 -0.02(-0.27%)
Jul 03, 2006 6.474 6.661 6.401 6.595 231,825 +0.10(+1.58%)
Jun 30, 2006 6.540 6.540 6.401 6.492 197,548 +0.01(+0.09%)
Jun 29, 2006 6.522 6.558 6.401 6.486 373,570 -0.04(-0.56%)
Jun 28, 2006 6.383 6.570 6.383 6.522 498,094 +0.13(+2.08%)
Jun 27, 2006 6.341 6.522 6.269 6.389 403,542 +0.11(+1.73%)
Jun 26, 2006 6.220 6.347 6.130 6.281 376,054 +0.05(+0.87%)
Jun 23, 2006 6.154 6.250 6.093 6.226 357,177 +0.10(+1.68%)
Jun 22, 2006 6.154 6.154 6.039 6.124 382,346 -0.01(-0.10%)
Jun 21, 2006 6.039 6.160 5.979 6.130 322,568 +0.11(+1.91%)
Jun 20, 2006 6.009 6.124 5.948 6.015 269,745 +0.07(+1.12%)
Jun 19, 2006 6.130 6.160 5.948 5.948 219,903 -0.21(-3.34%)
Jun 16, 2006 6.130 6.281 6.099 6.154 447,092 +0.01(+0.20%)
Jun 15, 2006 5.979 6.142 5.979 6.142 535,351 +0.18(+2.94%)
Jun 14, 2006 5.979 5.991 5.846 5.967 409,669 -0.03(-0.50%)
Jun 13, 2006 6.039 6.039 5.888 5.997 529,225 +0.01(+0.20%)
Jun 12, 2006 6.118 6.142 5.930 5.985 806,256 -0.15(-2.46%)
Jun 09, 2006 5.816 6.160 5.737 6.136 5,245,720 +0.08(+1.40%)
Jun 08, 2006 6.305 6.311 6.051 6.051 704,419 -0.26(-4.11%)
Jun 07, 2006 6.413 6.420 6.311 6.311 272,229 -0.04(-0.67%)
Jun 06, 2006 6.389 6.444 6.347 6.353 193,077 -0.02(-0.38%)
Jun 05, 2006 6.522 6.522 6.377 6.377 292,928 -0.16(-2.40%)
Jun 02, 2006 6.426 6.589 6.353 6.534 269,911 +0.17(+2.66%)
Jun 01, 2006 6.570 6.570 6.293 6.365 593,970 -0.26(-3.92%)
May 31, 2006 6.583 6.643 6.576 6.625 137,108 +0.04(+0.64%)
May 30, 2006 6.703 6.703 6.522 6.583 322,568 -0.18(-2.68%)
May 26, 2006 6.709 6.782 6.703 6.764 177,181 +0.05(+0.81%)
May 25, 2006 6.734 6.734 6.637 6.709 252,358 -0.02(-0.27%)
May 24, 2006 6.776 6.824 6.673 6.727 101,837 -0.10(-1.42%)
May 23, 2006 6.643 6.908 6.643 6.824 211,623 +0.18(+2.63%)
May 22, 2006 6.945 6.945 6.643 6.649 233,978 -0.05(-0.81%)
May 19, 2006 6.824 6.824 6.649 6.703 273,057 -0.10(-1.42%)
May 18, 2006 6.818 6.903 6.794 6.800 113,760 -0.02(-0.27%)
May 17, 2006 7.005 7.091 6.794 6.818 238,946 -0.16(-2.34%)
May 16, 2006 6.915 7.066 6.800 6.981 191,256 -0.08(-1.20%)
May 15, 2006 7.217 7.277 7.005 7.066 263,453 -0.15(-2.09%)
May 12, 2006 7.337 7.337 6.945 7.217 443,946 -0.27(-3.55%)
May 11, 2006 7.482 7.519 7.416 7.482 158,635 +0.06(+0.81%)
May 10, 2006 7.549 7.567 7.422 7.422 283,655 -0.14(-1.92%)
May 09, 2006 7.555 7.603 7.519 7.567 184,632 +0.02(+0.24%)
May 08, 2006 7.549 7.573 7.488 7.549 163,768 +0.06(+0.81%)
May 05, 2006 7.337 7.549 7.337 7.488 307,500 +0.11(+1.47%)
May 04, 2006 7.283 7.404 7.277 7.380 164,430 +0.09(+1.24%)
May 03, 2006 7.356 7.392 7.259 7.289 220,565 -0.07(-0.90%)
May 02, 2006 7.356 7.368 7.277 7.356 153,832 -0.01(-0.08%)
May 01, 2006 7.241 7.362 7.223 7.362 197,051 +0.14(+2.01%)
Apr 28, 2006 7.247 7.247 7.186 7.217 175,028 -0.03(-0.42%)
Apr 27, 2006 7.156 7.247 7.144 7.247 151,680 +0.10(+1.35%)
Apr 26, 2006 7.096 7.150 7.029 7.150 113,760 +0.11(+1.63%)
Apr 25, 2006 7.186 7.186 7.005 7.035 249,875 -0.07(-0.94%)
Apr 24, 2006 7.156 7.180 6.957 7.102 190,262 -0.07(-1.01%)
Apr 21, 2006 7.247 7.247 7.035 7.174 279,350 +0.00(+0.00%)
Apr 20, 2006 7.066 7.174 7.035 7.174 245,569 +0.17(+2.41%)
Apr 19, 2006 6.945 7.035 6.933 7.005 151,514 +0.08(+1.13%)
Apr 18, 2006 6.703 6.945 6.673 6.927 215,266 +0.27(+3.99%)
Apr 17, 2006 6.794 6.915 6.649 6.661 318,926 -0.09(-1.34%)
Apr 13, 2006 6.806 6.818 6.709 6.752 258,816 -0.05(-0.80%)
Apr 12, 2006 6.939 6.951 6.800 6.806 327,702 -0.18(-2.51%)
Apr 11, 2006 7.102 7.132 6.945 6.981 126,345 -0.13(-1.78%)
Apr 10, 2006 7.029 7.162 6.945 7.108 154,660 +0.07(+0.94%)
Apr 07, 2006 7.277 7.277 6.909 7.042 305,016 -0.24(-3.24%)
Apr 06, 2006 7.217 7.277 7.126 7.277 137,108 +0.06(+0.84%)
Apr 05, 2006 7.192 7.265 7.096 7.217 192,084 +0.00(+0.00%)
Apr 04, 2006 7.241 7.271 7.186 7.217 130,815 +0.01(+0.08%)
Apr 03, 2006 7.319 7.319 7.102 7.211 386,155 -0.10(-1.40%)
Mar 31, 2006 7.337 7.416 7.313 7.313 90,412 +0.04(+0.50%)
Mar 30, 2006 7.464 7.494 7.247 7.277 162,443 -0.22(-2.90%)
Mar 29, 2006 7.458 7.519 7.416 7.494 184,467 +0.10(+1.31%)
Mar 28, 2006 7.368 7.458 7.277 7.398 243,251 +0.07(+0.91%)
Mar 27, 2006 7.295 7.337 7.253 7.331 197,383 +0.07(+0.91%)
Mar 24, 2006 7.247 7.374 7.247 7.265 238,946 +0.02(+0.25%)
Mar 23, 2006 7.217 7.301 7.192 7.247 353,534 +0.15(+2.13%)
Mar 22, 2006 7.054 7.108 6.951 7.096 118,893 +0.03(+0.43%)
Mar 21, 2006 7.084 7.102 7.017 7.066 94,220 -0.01(-0.16%)
Mar 20, 2006 7.078 7.090 6.945 7.077 375,060 -0.02(-0.26%)
Mar 17, 2006 7.247 7.271 7.072 7.096 329,192 -0.13(-1.84%)
Mar 16, 2006 7.277 7.319 7.205 7.229 265,937 +0.01(+0.17%)
Mar 15, 2006 7.162 7.223 7.126 7.217 339,293 +0.11(+1.62%)
Mar 14, 2006 6.854 7.102 6.854 7.102 411,987 +0.30(+4.35%)
Mar 13, 2006 6.752 6.824 6.746 6.806 505,876 +0.02(+0.27%)
Mar 10, 2006 6.824 6.872 6.758 6.788 205,662 -0.03(-0.43%)
Mar 09, 2006 6.854 6.884 6.734 6.817 295,081 +0.02(+0.34%)
Mar 08, 2006 6.945 7.066 6.752 6.794 329,026 -0.09(-1.32%)
Mar 07, 2006 6.848 6.915 6.824 6.884 195,230 +0.02(+0.26%)
Mar 06, 2006 6.897 6.951 6.860 6.866 139,923 +0.01(+0.09%)
Mar 03, 2006 6.842 6.933 6.823 6.860 284,483 +0.01(+0.09%)
Mar 02, 2006 7.066 7.096 6.800 6.854 406,523 -0.22(-3.07%)
Mar 01, 2006 7.066 7.120 7.011 7.072 257,657 +0.01(+0.09%)
Feb 28, 2006 7.072 7.078 6.945 7.066 275,707 -0.01(-0.09%)
Feb 27, 2006 6.963 7.156 6.884 7.072 471,103 +0.24(+3.45%)
Feb 24, 2006 7.241 7.241 6.836 6.836 889,051 -0.65(-8.64%)
Feb 23, 2006 7.585 7.585 7.410 7.482 565,489 -0.04(-0.56%)
Feb 22, 2006 7.573 7.609 7.488 7.525 611,688 -0.02(-0.24%)
Feb 21, 2006 7.537 7.597 7.488 7.543 573,271 +0.08(+1.05%)
Feb 17, 2006 7.289 7.494 7.289 7.464 662,359 +0.20(+2.74%)
Feb 16, 2006 7.005 7.337 7.005 7.265 1,108,458 +0.31(+4.52%)
Feb 15, 2006 6.884 7.035 6.782 6.951 1,343,595 +0.19(+2.86%)
Feb 14, 2006 6.734 6.776 6.697 6.758 588,009 +0.00(+0.00%)
Feb 13, 2006 6.764 6.764 6.703 6.758 263,287 -0.01(-0.09%)
Feb 10, 2006 6.764 6.824 6.703 6.764 449,410 -0.06(-0.88%)
Feb 09, 2006 6.824 6.854 6.800 6.824 1,051,826 -0.02(-0.35%)
Feb 08, 2006 6.824 6.860 6.734 6.848 530,880 +0.05(+0.80%)
Feb 07, 2006 6.884 6.884 6.770 6.794 608,873 -0.09(-1.32%)
Feb 06, 2006 6.945 6.945 6.830 6.884 851,297 -0.06(-0.87%)
Feb 03, 2006 6.945 6.975 6.933 6.945 935,251 -0.03(-0.43%)
Feb 02, 2006 6.945 7.011 6.945 6.975 878,950 -0.01(-0.17%)
Feb 01, 2006 7.005 7.035 6.975 6.987 593,142 -0.05(-0.69%)
Jan 31, 2006 6.975 7.120 6.969 7.035 1,163,599 +0.02(+0.26%)
Jan 30, 2006 7.054 7.066 6.957 7.017 910,081 -0.04(-0.51%)
Jan 27, 2006 7.156 7.156 6.975 7.054 1,213,111 -0.11(-1.52%)
Jan 26, 2006 7.156 7.235 7.132 7.162 633,877 +0.04(+0.59%)
Jan 25, 2006 7.241 7.241 7.023 7.120 876,466 -0.12(-1.67%)
Jan 24, 2006 7.398 7.410 7.223 7.241 845,832 -0.17(-2.28%)
Jan 23, 2006 7.561 7.670 7.410 7.410 445,933 -0.16(-2.07%)
Jan 20, 2006 7.851 7.851 7.440 7.567 695,642 -0.22(-2.87%)
Jan 19, 2006 7.639 7.881 7.639 7.790 210,464 +0.21(+2.79%)
Jan 18, 2006 7.579 7.827 7.555 7.579 287,298 +0.00(+0.00%)
Jan 17, 2006 7.718 7.821 7.531 7.579 387,645 -0.14(-1.80%)
Jan 13, 2006 7.802 7.935 7.682 7.718 401,389 -0.13(-1.69%)
Jan 12, 2006 8.122 8.122 7.700 7.851 459,842 -0.25(-3.06%)
Jan 11, 2006 8.141 8.153 8.038 8.098 419,107 -0.04(-0.45%)
Jan 10, 2006 8.165 8.171 8.032 8.135 393,441 +0.10(+1.28%)
Jan 09, 2006 8.183 8.207 8.032 8.032 427,552 -0.15(-1.85%)
Jan 06, 2006 8.147 8.183 8.050 8.183 571,119 +0.14(+1.80%)
Jan 05, 2006 8.026 8.050 7.917 8.038 585,194 +0.04(+0.45%)
Jan 04, 2006 8.002 8.086 7.971 8.002 608,045 +0.10(+1.22%)
Jan 03, 2006 7.845 8.002 7.821 7.905 599,269 +0.14(+1.79%)
Dec 30, 2005 7.778 7.821 7.621 7.766 709,717 +0.05(+0.63%)
Dec 29, 2005 7.368 7.753 7.368 7.718 647,787 +0.31(+4.16%)
Dec 28, 2005 7.349 7.422 7.223 7.410 695,311 +0.06(+0.82%)
Dec 27, 2005 7.452 7.483 7.217 7.349 507,036 -0.10(-1.38%)
Dec 23, 2005 7.416 7.482 7.368 7.452 516,143 +0.07(+0.98%)
Dec 22, 2005 7.289 7.422 7.180 7.380 876,963 +0.05(+0.66%)
Dec 21, 2005 7.506 7.537 6.884 7.331 1,323,725 -0.18(-2.41%)
Dec 20, 2005 7.845 7.881 7.458 7.513 907,597 -0.28(-3.57%)
Dec 19, 2005 7.670 7.845 7.670 7.790 670,473 +0.10(+1.26%)
Dec 16, 2005 7.494 7.790 7.494 7.694 916,042 +0.16(+2.08%)
Dec 15, 2005 7.506 7.645 7.470 7.537 601,256 -0.03(-0.40%)
Dec 14, 2005 7.700 7.730 7.488 7.567 1,322,400 -0.18(-2.34%)
Dec 13, 2005 7.857 7.887 7.730 7.748 740,683 -0.13(-1.69%)
Dec 12, 2005 8.026 8.056 7.796 7.881 911,571 -0.11(-1.36%)
Dec 09, 2005 8.129 8.129 7.917 7.990 682,230 -0.14(-1.71%)
Dec 08, 2005 7.996 8.153 7.978 8.129 1,342,105 +0.16(+1.97%)
Dec 07, 2005 8.032 8.116 7.911 7.971 4,636,018 -0.53(-6.25%)
Dec 06, 2005 8.757 8.781 8.503 8.503 1,062,589 -0.25(-2.90%)
Dec 05, 2005 8.787 8.871 8.702 8.757 833,579 +0.06(+0.69%)
Dec 02, 2005 8.636 8.769 8.587 8.696 366,615 -0.03(-0.35%)
Dec 01, 2005 8.485 8.757 8.443 8.726 509,354 +0.28(+3.36%)
Nov 30, 2005 8.449 8.515 8.437 8.443 442,621 +0.02(+0.18%)
Nov 29, 2005 8.449 8.485 8.412 8.427 614,835 +0.11(+1.27%)
Nov 28, 2005 8.575 8.600 8.279 8.322 271,236 -0.19(-2.27%)
Nov 25, 2005 8.515 8.594 8.449 8.515 141,248 +0.06(+0.71%)
Nov 23, 2005 8.467 8.545 8.437 8.455 234,475 -0.02(-0.28%)
Nov 22, 2005 8.467 8.594 8.424 8.479 459,842 +0.05(+0.65%)
Nov 21, 2005 8.757 8.757 8.316 8.424 556,547 -0.38(-4.32%)
Nov 18, 2005 8.636 8.998 8.587 8.805 435,832 +0.17(+1.96%)
Nov 17, 2005 8.847 8.895 8.594 8.636 307,334 -0.27(-2.98%)
Nov 16, 2005 8.908 9.010 8.775 8.902 588,340 -0.23(-2.51%)
Nov 15, 2005 9.059 9.209 9.059 9.131 98,691 +0.07(+0.80%)
Nov 14, 2005 9.119 9.197 8.998 9.059 353,037 -0.06(-0.66%)
Nov 11, 2005 9.542 9.542 9.071 9.119 599,103 -0.42(-4.43%)
Nov 10, 2005 9.572 9.723 9.270 9.542 260,141 -0.18(-1.86%)
Nov 09, 2005 9.795 9.880 9.699 9.723 274,713 -0.04(-0.43%)
Nov 08, 2005 9.542 9.801 9.457 9.765 133,796 +0.22(+2.34%)
Nov 07, 2005 9.379 9.602 9.216 9.542 191,918 +0.28(+3.07%)
Nov 04, 2005 9.542 9.572 9.167 9.258 300,711 -0.22(-2.36%)
Nov 03, 2005 9.596 9.596 9.379 9.481 260,141 -0.27(-2.79%)
Nov 02, 2005 9.723 9.807 9.572 9.753 510,016 +0.15(+1.57%)
Nov 01, 2005 9.542 9.662 9.505 9.602 345,751 +0.15(+1.60%)
Oct 31, 2005 9.542 9.620 9.451 9.451 400,396 -0.03(-0.32%)
Oct 28, 2005 9.360 9.813 9.348 9.481 458,849 +0.12(+1.29%)
Oct 27, 2005 9.391 9.511 9.252 9.360 223,711 +0.01(+0.06%)
Oct 26, 2005 9.391 9.439 9.270 9.354 156,151 -0.01(-0.06%)
Oct 25, 2005 9.360 9.391 9.330 9.360 211,954 -0.06(-0.64%)
Oct 24, 2005 9.270 9.536 9.246 9.421 238,449 +0.28(+3.04%)
Oct 21, 2005 9.300 9.318 9.095 9.143 284,317 -0.21(-2.26%)
Oct 20, 2005 9.481 9.572 9.226 9.354 245,072 -0.10(-1.02%)
Oct 19, 2005 9.433 9.602 9.360 9.451 144,394 +0.00(+0.00%)
Oct 18, 2005 9.868 9.868 9.451 9.451 208,477 -0.33(-3.40%)
Oct 17, 2005 9.783 9.813 9.668 9.783 162,112 +0.06(+0.62%)
Oct 14, 2005 9.572 9.723 9.451 9.723 100,844 +0.24(+2.55%)
Oct 13, 2005 9.542 9.542 9.179 9.481 297,399 -0.12(-1.26%)
Oct 12, 2005 10.21 10.24 9.179 9.602 464,976 -0.54(-5.36%)
Oct 11, 2005 9.964 10.18 9.964 10.15 225,367 +0.18(+1.82%)
Oct 10, 2005 9.995 9.995 9.783 9.964 150,189 +0.31(+3.19%)
Oct 07, 2005 9.602 9.844 9.602 9.656 266,930 +0.10(+1.07%)
Oct 06, 2005 9.946 9.946 9.530 9.554 342,605 -0.32(-3.24%)
Oct 05, 2005 10.24 10.24 9.874 9.874 272,229 -0.04(-0.43%)
Oct 04, 2005 10.20 10.26 9.916 9.916 280,012 -0.26(-2.55%)
Oct 03, 2005 10.25 10.25 10.04 10.18 450,073 +0.21(+2.12%)
Sep 30, 2005 9.934 10.02 9.856 9.964 291,272 +0.07(+0.67%)
Sep 29, 2005 9.783 10.11 9.783 9.898 331,179 +0.19(+1.99%)
Sep 28, 2005 9.807 9.832 9.699 9.705 234,640 -0.10(-1.05%)
Sep 27, 2005 10.01 10.02 9.699 9.807 482,197 -0.22(-2.17%)
Sep 26, 2005 10.09 10.12 9.904 10.02 391,288 -0.03(-0.30%)
Sep 23, 2005 10.05 10.21 9.982 10.05 330,848 -0.08(-0.77%)
Sep 22, 2005 10.02 10.21 9.922 10.13 484,184 +0.17(+1.70%)
Sep 21, 2005 9.964 9.989 9.844 9.964 575,259 +0.03(+0.30%)
Sep 20, 2005 9.964 9.964 9.626 9.934 949,988 +0.33(+3.46%)
Sep 19, 2005 9.964 9.964 9.517 9.602 1,470,106 +0.59(+6.50%)
Sep 16, 2005 9.059 9.113 8.968 9.016 330,186 -0.02(-0.20%)
Sep 15, 2005 9.089 9.089 8.998 9.034 52,988 -0.02(-0.27%)
Sep 14, 2005 9.119 9.149 9.059 9.059 111,110 -0.10(-1.06%)
Sep 13, 2005 9.240 9.354 9.119 9.155 139,592 -0.04(-0.39%)
Sep 12, 2005 9.240 9.348 9.179 9.191 154,826 +0.01(+0.07%)
Sep 09, 2005 9.149 9.210 9.101 9.185 104,321 +0.08(+0.86%)
Sep 08, 2005 9.089 9.173 9.071 9.107 169,729 +0.05(+0.53%)
Sep 07, 2005 8.950 9.119 8.926 9.059 146,050 +0.08(+0.87%)
Sep 06, 2005 8.968 9.179 8.950 8.980 403,707 +0.13(+1.50%)
Sep 02, 2005 8.895 8.908 8.817 8.847 100,678 +0.09(+1.03%)
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.