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 (%)
Nov 30, 2012 5.219 5.226 5.122 5.143 458,049 -0.09(-1.72%)
Nov 29, 2012 5.309 5.371 5.219 5.233 430,618 -0.05(-0.92%)
Nov 28, 2012 5.212 5.288 5.177 5.281 1,053,051 +0.07(+1.33%)
Nov 27, 2012 5.205 5.302 5.115 5.212 385,830 -0.01(-0.27%)
Nov 26, 2012 5.267 5.309 5.205 5.226 316,544 -0.06(-1.18%)
Nov 23, 2012 4.997 5.288 4.997 5.288 401,347 +0.26(+5.23%)
Nov 21, 2012 5.129 5.136 4.990 5.025 375,480 -0.12(-2.29%)
Nov 20, 2012 4.984 5.288 4.942 5.143 1,310,464 +0.19(+3.92%)
Nov 19, 2012 5.004 5.094 4.935 4.949 688,163 -0.06(-1.24%)
Nov 16, 2012 4.873 5.018 4.867 5.011 540,935 +0.12(+2.55%)
Nov 15, 2012 4.894 4.935 4.838 4.887 678,227 -0.05(-0.98%)
Nov 14, 2012 4.963 4.984 4.907 4.935 496,809 -0.05(-0.97%)
Nov 13, 2012 4.949 5.011 4.949 4.984 451,924 -0.02(-0.41%)
Nov 12, 2012 4.977 5.039 4.963 5.004 224,091 +0.01(+0.14%)
Nov 09, 2012 5.011 5.053 4.963 4.997 599,468 -0.07(-1.37%)
Nov 08, 2012 5.212 5.212 5.063 5.067 405,989 -0.13(-2.53%)
Nov 07, 2012 5.163 5.233 5.067 5.198 1,219,895 -0.06(-1.05%)
Nov 06, 2012 5.080 5.302 5.074 5.253 628,623 +0.17(+3.41%)
Nov 05, 2012 5.011 5.122 4.990 5.080 343,256 +0.06(+1.10%)
Nov 02, 2012 5.129 5.191 5.025 5.025 676,273 -0.09(-1.76%)
Nov 01, 2012 4.984 5.136 4.963 5.115 455,764 +0.13(+2.64%)
Oct 31, 2012 4.797 5.018 4.797 4.984 648,243 +0.15(+3.15%)
Oct 26, 2012 4.824 4.831 4.831 4.831 360,466 -0.01(-0.14%)
Oct 25, 2012 4.907 4.914 4.824 4.838 938,230 -0.08(-1.69%)
Oct 24, 2012 5.011 5.025 4.900 4.921 607,061 -0.09(-1.80%)
Oct 23, 2012 4.880 5.046 4.797 5.011 954,794 +0.04(+0.84%)
Oct 19, 2012 4.984 4.984 4.831 4.970 683,453 -0.01(-0.28%)
Oct 18, 2012 4.873 5.046 4.873 4.984 1,263,554 +0.07(+1.41%)
Oct 17, 2012 4.783 4.928 4.762 4.914 824,689 +0.12(+2.60%)
Oct 16, 2012 4.631 4.811 4.568 4.790 936,603 +0.17(+3.75%)
Oct 15, 2012 4.658 4.672 4.582 4.617 392,677 +0.00(+0.00%)
Oct 12, 2012 4.651 4.775 4.610 4.617 792,899 -0.03(-0.74%)
Oct 11, 2012 4.575 4.672 4.569 4.651 397,218 +0.08(+1.82%)
Oct 10, 2012 4.554 4.589 4.478 4.568 513,246 +0.05(+1.07%)
Oct 09, 2012 4.617 4.624 4.520 4.520 438,346 -0.10(-2.10%)
Oct 08, 2012 4.658 4.672 4.603 4.617 235,573 -0.06(-1.19%)
Oct 05, 2012 4.651 4.700 4.637 4.672 407,767 +0.02(+0.45%)
Oct 04, 2012 4.575 4.693 4.561 4.651 549,943 +0.08(+1.82%)
Oct 03, 2012 4.596 4.637 4.561 4.568 365,531 -0.03(-0.60%)
Oct 02, 2012 4.610 4.617 4.554 4.596 343,880 +0.00(+0.00%)
Oct 01, 2012 4.520 4.596 4.499 4.596 543,757 +0.12(+2.79%)
Sep 28, 2012 4.499 4.527 4.471 4.471 545,852 -0.06(-1.37%)
Sep 27, 2012 4.547 4.582 4.492 4.534 794,750 +0.00(+0.00%)
Sep 26, 2012 4.513 4.554 4.464 4.534 616,496 +0.01(+0.15%)
Sep 25, 2012 4.665 4.686 4.499 4.527 1,047,427 -0.14(-2.97%)
Sep 24, 2012 4.811 4.831 4.658 4.665 757,266 -0.15(-3.02%)
Sep 21, 2012 4.970 4.997 4.797 4.811 1,021,946 -0.12(-2.52%)
Sep 20, 2012 4.990 5.060 4.900 4.935 870,299 -0.08(-1.52%)
Sep 19, 2012 4.852 5.094 4.845 5.011 2,057,686 +0.24(+4.93%)
Sep 18, 2012 4.686 4.804 4.610 4.776 844,689 +0.07(+1.47%)
Sep 17, 2012 4.852 4.852 4.707 4.707 464,694 -0.17(-3.55%)
Sep 14, 2012 4.762 4.921 4.755 4.880 814,144 +0.12(+2.47%)
Sep 13, 2012 4.755 4.880 4.700 4.762 490,344 -0.01(-0.29%)
Sep 12, 2012 4.845 4.859 4.707 4.776 511,157 -0.03(-0.72%)
Sep 11, 2012 4.748 4.914 4.637 4.811 844,288 +0.08(+1.61%)
Sep 10, 2012 4.714 4.824 4.679 4.734 724,035 +0.03(+0.59%)
Sep 07, 2012 4.589 4.741 4.541 4.707 1,474,866 +0.13(+2.87%)
Sep 06, 2012 4.589 4.603 4.513 4.575 764,290 -0.02(-0.45%)
Sep 05, 2012 4.603 4.610 4.499 4.596 382,675 +0.01(+0.30%)
Sep 04, 2012 4.568 4.610 4.541 4.582 816,987 +0.01(+0.15%)
Aug 31, 2012 4.506 4.617 4.506 4.575 404,346 +0.08(+1.69%)
Aug 30, 2012 4.527 4.547 4.492 4.499 299,331 -0.03(-0.76%)
Aug 29, 2012 4.610 4.637 4.534 4.534 236,450 -0.12(-2.53%)
Aug 27, 2012 4.700 4.700 4.637 4.651 206,441 -0.03(-0.74%)
Aug 24, 2012 4.776 4.790 4.686 4.686 247,885 -0.11(-2.31%)
Aug 23, 2012 4.762 4.811 4.679 4.797 1,281,355 +0.05(+1.02%)
Aug 22, 2012 4.790 4.811 4.714 4.748 276,513 -0.08(-1.58%)
Aug 21, 2012 4.928 4.942 4.811 4.824 356,213 -0.07(-1.41%)
Aug 20, 2012 4.852 4.914 4.831 4.894 242,242 +0.03(+0.57%)
Aug 17, 2012 4.845 4.887 4.734 4.866 346,751 +0.00(+0.00%)
Aug 16, 2012 4.970 4.970 4.845 4.866 386,132 -0.10(-2.09%)
Aug 15, 2012 4.838 4.977 4.838 4.970 240,086 +0.10(+1.99%)
Aug 14, 2012 4.845 4.921 4.817 4.873 326,536 +0.03(+0.57%)
Aug 13, 2012 4.942 4.942 4.817 4.845 303,484 -0.09(-1.82%)
Aug 10, 2012 4.997 4.997 4.887 4.935 272,905 -0.06(-1.25%)
Aug 09, 2012 4.880 5.011 4.880 4.997 284,322 +0.13(+2.70%)
Aug 08, 2012 4.811 4.970 4.776 4.866 379,904 +0.01(+0.29%)
Aug 07, 2012 4.907 4.990 4.845 4.852 353,742 -0.05(-0.99%)
Aug 06, 2012 4.880 4.984 4.727 4.900 392,881 +0.06(+1.14%)
Aug 03, 2012 4.977 5.018 4.817 4.845 499,114 -0.06(-1.13%)
Aug 02, 2012 4.485 4.914 4.456 4.900 743,720 +0.37(+8.09%)
Aug 01, 2012 4.637 4.651 4.520 4.534 399,340 -0.09(-1.95%)
Jul 31, 2012 4.679 4.707 4.617 4.624 254,568 -0.05(-1.04%)
Jul 30, 2012 4.707 4.721 4.617 4.672 450,966 -0.01(-0.30%)
Jul 27, 2012 4.603 4.707 4.582 4.686 339,561 +0.08(+1.80%)
Jul 26, 2012 4.644 4.686 4.547 4.603 486,424 -0.04(-0.89%)
Jul 25, 2012 4.499 4.658 4.402 4.644 864,810 +0.19(+4.19%)
Jul 24, 2012 4.298 4.478 4.077 4.457 1,787,453 +0.09(+2.06%)
Jul 23, 2012 4.672 4.693 4.347 4.368 1,414,033 -0.39(-8.15%)
Jul 20, 2012 4.873 4.914 4.755 4.755 307,257 -0.16(-3.24%)
Jul 19, 2012 4.811 4.921 4.783 4.914 654,593 +0.13(+2.75%)
Jul 18, 2012 4.748 4.804 4.714 4.783 791,350 +0.02(+0.44%)
Jul 17, 2012 4.845 4.859 4.707 4.762 450,003 -0.08(-1.57%)
Jul 16, 2012 4.914 4.914 4.831 4.838 342,203 -0.06(-1.27%)
Jul 13, 2012 4.907 4.970 4.887 4.900 219,597 +0.01(+0.14%)
Jul 12, 2012 4.956 4.966 4.873 4.894 342,431 -0.10(-1.94%)
Jul 11, 2012 5.004 5.053 4.935 4.990 319,405 -0.03(-0.69%)
Jul 10, 2012 5.233 5.253 5.011 5.025 615,812 -0.19(-3.71%)
Jul 09, 2012 5.357 5.364 5.212 5.219 194,137 -0.12(-2.33%)
Jul 06, 2012 5.364 5.378 5.281 5.343 358,413 -0.09(-1.66%)
Jul 05, 2012 5.537 5.565 5.385 5.433 531,907 -0.17(-2.97%)
Jul 03, 2012 5.399 5.613 5.399 5.600 851,716 +0.21(+3.85%)
Jul 02, 2012 5.330 5.413 5.213 5.392 464,721 +0.01(+0.13%)
Jun 29, 2012 5.191 5.433 5.129 5.385 916,157 +0.27(+5.28%)
Jun 28, 2012 5.032 5.150 5.011 5.115 468,530 +0.03(+0.54%)
Jun 27, 2012 5.094 5.150 5.018 5.087 635,418 -0.01(-0.27%)
Jun 26, 2012 5.046 5.163 5.046 5.101 472,828 +0.03(+0.68%)
Jun 25, 2012 4.997 5.108 4.942 5.067 745,998 +0.03(+0.55%)
Jun 22, 2012 5.039 5.074 5.011 5.039 280,886 +0.02(+0.41%)
Jun 21, 2012 5.053 5.114 4.997 5.018 318,402 -0.04(-0.82%)
Jun 20, 2012 5.129 5.136 5.011 5.060 260,652 -0.06(-1.22%)
Jun 19, 2012 5.018 5.163 5.018 5.122 313,395 +0.14(+2.78%)
Jun 18, 2012 5.004 5.039 4.963 4.984 523,573 -0.03(-0.69%)
Jun 15, 2012 4.942 5.070 4.942 5.018 834,678 +0.08(+1.68%)
Jun 14, 2012 4.907 4.984 4.852 4.935 616,977 +0.04(+0.85%)
Jun 13, 2012 4.956 5.011 4.866 4.894 575,713 -0.10(-2.08%)
Jun 12, 2012 5.094 5.094 4.963 4.997 469,513 -0.05(-0.96%)
Jun 11, 2012 5.122 5.212 5.046 5.046 447,230 -0.02(-0.41%)
Jun 08, 2012 5.087 5.108 5.053 5.067 770,190 -0.06(-1.08%)
Jun 07, 2012 5.219 5.253 5.101 5.122 907,224 -0.06(-1.07%)
Jun 06, 2012 5.115 5.240 5.081 5.177 1,108,229 +0.12(+2.33%)
Jun 05, 2012 5.094 5.157 5.025 5.060 1,448,084 -0.07(-1.35%)
Jun 04, 2012 5.323 5.399 5.129 5.129 953,078 -0.20(-3.77%)
Jun 01, 2012 5.219 5.406 5.219 5.330 952,867 +0.00(+0.00%)
May 31, 2012 5.385 5.420 5.274 5.330 832,673 -0.05(-0.90%)
May 30, 2012 5.544 5.570 5.357 5.378 641,266 -0.23(-4.07%)
May 29, 2012 5.738 5.793 5.558 5.606 564,381 -0.10(-1.82%)
May 25, 2012 5.558 5.738 5.510 5.710 658,917 +0.19(+3.38%)
May 24, 2012 5.606 5.669 5.496 5.523 776,215 -0.09(-1.60%)
May 23, 2012 5.357 5.620 5.330 5.613 838,267 +0.25(+4.65%)
May 22, 2012 5.413 5.537 5.350 5.364 941,583 -0.03(-0.64%)
May 21, 2012 4.990 5.399 4.990 5.399 906,632 +0.42(+8.33%)
May 18, 2012 5.032 5.074 4.977 4.984 667,003 -0.01(-0.28%)
May 17, 2012 5.046 5.122 4.977 4.997 655,380 -0.06(-1.10%)
May 16, 2012 5.101 5.205 5.025 5.053 635,909 -0.05(-0.95%)
May 15, 2012 5.129 5.163 5.067 5.101 698,308 -0.03(-0.54%)
May 14, 2012 5.226 5.253 5.115 5.129 536,799 -0.13(-2.50%)
May 11, 2012 5.288 5.357 5.260 5.260 563,638 -0.07(-1.30%)
May 10, 2012 5.399 5.440 5.330 5.330 469,232 -0.04(-0.77%)
May 09, 2012 5.337 5.399 5.274 5.371 547,441 +0.00(+0.00%)
May 08, 2012 5.309 5.406 5.274 5.371 820,945 +0.03(+0.65%)
May 07, 2012 5.406 5.475 5.330 5.337 674,121 -0.06(-1.15%)
May 04, 2012 5.316 5.516 5.309 5.399 1,100,752 +0.08(+1.43%)
May 03, 2012 5.427 5.523 5.260 5.323 1,083,012 -0.20(-3.63%)
May 02, 2012 5.475 5.523 5.420 5.523 629,188 +0.01(+0.13%)
May 01, 2012 5.440 5.565 5.392 5.516 722,957 +0.08(+1.40%)
Apr 30, 2012 5.503 5.579 5.440 5.440 386,466 -0.08(-1.50%)
Apr 27, 2012 5.475 5.558 5.406 5.523 996,419 +0.07(+1.27%)
Apr 26, 2012 5.440 5.489 5.406 5.454 313,548 -0.01(-0.13%)
Apr 25, 2012 5.516 5.571 5.385 5.461 506,371 +0.01(+0.13%)
Apr 24, 2012 5.447 5.523 5.427 5.454 479,459 +0.01(+0.25%)
Apr 23, 2012 5.454 5.503 5.371 5.440 581,901 -0.08(-1.50%)
Apr 20, 2012 5.350 5.565 5.350 5.523 1,834,419 +0.18(+3.37%)
Apr 19, 2012 5.233 5.357 5.226 5.343 677,265 +0.11(+2.12%)
Apr 18, 2012 5.392 5.413 5.233 5.233 846,182 -0.17(-3.20%)
Apr 17, 2012 5.378 5.530 5.378 5.406 563,884 +0.05(+0.90%)
Apr 16, 2012 5.364 5.427 5.309 5.357 568,650 -0.01(-0.26%)
Apr 13, 2012 5.433 5.475 5.330 5.371 633,449 -0.07(-1.27%)
Apr 12, 2012 5.316 5.503 5.302 5.440 802,835 +0.11(+2.08%)
Apr 11, 2012 5.274 5.357 5.226 5.330 1,329,457 +0.12(+2.39%)
Apr 10, 2012 5.433 5.489 5.205 5.205 1,748,485 -0.26(-4.69%)
Apr 09, 2012 5.710 5.710 5.427 5.461 2,312,486 -0.35(-5.96%)
Apr 05, 2012 5.925 5.953 5.773 5.807 2,005,067 -0.15(-2.44%)
Apr 04, 2012 6.056 6.119 5.939 5.953 1,213,326 -0.19(-3.04%)
Apr 03, 2012 6.195 6.236 6.084 6.139 1,435,876 -0.02(-0.34%)
Apr 02, 2012 6.202 6.271 6.119 6.160 1,241,138 -0.03(-0.56%)
Mar 30, 2012 5.987 6.278 5.897 6.195 2,856,992 +0.24(+4.07%)
Mar 29, 2012 5.959 5.987 5.870 5.953 969,405 -0.05(-0.81%)
Mar 28, 2012 5.932 6.119 5.932 6.001 591,884 +0.06(+1.05%)
Mar 27, 2012 6.043 6.063 5.939 5.939 356,214 -0.08(-1.27%)
Mar 26, 2012 6.167 6.209 6.001 6.015 725,675 +0.01(+0.12%)
Mar 23, 2012 5.953 6.049 5.911 6.008 185,285 +0.06(+0.93%)
Mar 22, 2012 6.077 6.133 5.925 5.953 492,787 -0.19(-3.04%)
Mar 21, 2012 6.126 6.229 6.098 6.139 366,456 +0.04(+0.68%)
Mar 20, 2012 6.098 6.243 6.049 6.098 575,391 -0.15(-2.33%)
Mar 19, 2012 6.285 6.396 6.243 6.243 746,788 -0.07(-1.10%)
Mar 16, 2012 6.236 6.382 6.229 6.312 943,165 +0.12(+2.01%)
Mar 15, 2012 5.883 6.209 5.863 6.188 945,074 +0.30(+5.05%)
Mar 14, 2012 5.946 6.008 5.870 5.890 1,022,566 -0.06(-0.93%)
Mar 13, 2012 5.925 5.966 5.886 5.946 511,572 +0.04(+0.70%)
Mar 12, 2012 5.994 6.022 5.835 5.904 798,655 -0.08(-1.39%)
Mar 09, 2012 5.994 6.070 5.946 5.987 635,489 +0.04(+0.70%)
Mar 08, 2012 5.925 5.980 5.856 5.946 476,981 +0.04(+0.70%)
Mar 07, 2012 5.849 5.911 5.828 5.904 444,548 +0.08(+1.43%)
Mar 06, 2012 5.953 5.987 5.683 5.821 1,276,059 -0.24(-4.00%)
Mar 05, 2012 6.243 6.257 6.036 6.063 880,597 -0.20(-3.20%)
Mar 02, 2012 6.402 6.409 6.236 6.264 564,479 -0.13(-2.06%)
Mar 01, 2012 6.368 6.437 6.306 6.396 628,666 +0.07(+1.09%)
Feb 29, 2012 6.209 6.361 6.167 6.326 1,435,070 +0.14(+2.24%)
Feb 28, 2012 6.555 6.555 6.133 6.188 1,057,577 -0.28(-4.28%)
Feb 27, 2012 6.368 6.513 6.285 6.465 1,188,181 +0.08(+1.30%)
Feb 24, 2012 6.389 6.479 6.333 6.382 1,072,862 +0.03(+0.55%)
Feb 23, 2012 6.285 6.389 6.091 6.347 1,154,717 +0.03(+0.44%)
Feb 22, 2012 6.361 6.458 6.278 6.319 976,156 -0.03(-0.54%)
Feb 21, 2012 6.721 6.721 6.278 6.354 2,013,065 -0.37(-5.46%)
Feb 17, 2012 6.749 6.866 6.707 6.721 904,821 -0.03(-0.41%)
Feb 16, 2012 6.492 6.755 6.472 6.749 996,777 +0.25(+3.83%)
Feb 15, 2012 6.873 6.915 6.451 6.499 1,891,649 -0.33(-4.86%)
Feb 14, 2012 6.672 7.053 6.672 6.832 4,182,943 +0.24(+3.68%)
Feb 13, 2012 6.257 6.645 6.126 6.589 2,575,175 +0.42(+6.85%)
Feb 10, 2012 6.333 6.340 6.063 6.167 1,146,568 -0.25(-3.88%)
Feb 09, 2012 6.063 6.499 6.022 6.416 1,825,788 +0.35(+5.70%)
Feb 08, 2012 6.146 6.167 5.966 6.070 898,280 -0.04(-0.68%)
Feb 07, 2012 6.202 6.283 6.063 6.112 1,470,821 -0.08(-1.34%)
Feb 06, 2012 5.703 6.209 5.703 6.195 2,312,118 +0.46(+7.96%)
Feb 03, 2012 5.627 5.759 5.558 5.738 654,669 +0.12(+2.22%)
Feb 02, 2012 5.690 5.703 5.565 5.613 538,579 -0.06(-0.98%)
Feb 01, 2012 5.780 5.780 5.641 5.669 647,746 -0.10(-1.80%)
Jan 31, 2012 5.703 5.800 5.648 5.773 513,382 +0.06(+0.97%)
Jan 30, 2012 5.724 5.745 5.648 5.717 331,854 -0.06(-0.96%)
Jan 27, 2012 5.759 5.814 5.724 5.773 254,035 -0.03(-0.48%)
Jan 26, 2012 5.766 5.814 5.732 5.800 512,465 +0.05(+0.84%)
Jan 25, 2012 5.786 5.807 5.690 5.752 363,880 -0.03(-0.60%)
Jan 24, 2012 5.800 5.820 5.745 5.786 390,016 -0.03(-0.48%)
Jan 23, 2012 5.849 5.870 5.724 5.814 1,029,404 -0.03(-0.47%)
Jan 20, 2012 5.620 5.856 5.620 5.842 913,658 +0.20(+3.56%)
Jan 19, 2012 5.537 5.662 5.537 5.641 749,877 +0.14(+2.52%)
Jan 18, 2012 5.461 5.565 5.427 5.503 782,952 +0.06(+1.15%)
Jan 17, 2012 5.489 5.503 5.420 5.440 418,963 -0.01(-0.13%)
Jan 13, 2012 5.413 5.447 5.316 5.447 316,387 -0.01(-0.25%)
Jan 12, 2012 5.516 5.516 5.385 5.461 685,996 -0.04(-0.75%)
Jan 11, 2012 5.482 5.510 5.378 5.503 455,384 +0.00(+0.00%)
Jan 10, 2012 5.510 5.572 5.503 5.503 453,888 +0.04(+0.76%)
Jan 09, 2012 5.468 5.516 5.409 5.461 386,446 -0.03(-0.63%)
Jan 06, 2012 5.496 5.579 5.472 5.496 684,424 -0.01(-0.25%)
Jan 05, 2012 5.510 5.537 5.406 5.510 1,441,764 +0.01(+0.25%)
Jan 04, 2012 5.385 5.523 5.378 5.496 308,108 +0.32(+6.15%)
Dec 30, 2011 5.184 5.219 5.150 5.177 769,406 -0.04(-0.80%)
Dec 29, 2011 5.247 5.330 5.212 5.219 483,723 -0.06(-1.18%)
Dec 28, 2011 5.337 5.433 5.247 5.281 562,684 -0.09(-1.68%)
Dec 27, 2011 5.316 5.399 5.316 5.371 550,531 +0.03(+0.65%)
Dec 23, 2011 5.288 5.385 5.288 5.337 494,566 +0.03(+0.65%)
Dec 21, 2011 5.170 5.337 5.157 5.302 736,743 +0.10(+1.86%)
Dec 20, 2011 5.413 5.461 5.177 5.205 1,294,364 -0.09(-1.70%)
Dec 19, 2011 5.510 5.537 5.267 5.295 565,029 -0.24(-4.26%)
Dec 16, 2011 5.510 5.600 5.482 5.530 549,936 +0.03(+0.63%)
Dec 15, 2011 5.586 5.641 5.461 5.496 664,914 -0.06(-1.00%)
Dec 14, 2011 5.523 5.579 5.447 5.551 927,377 -0.03(-0.62%)
Dec 13, 2011 5.579 5.676 5.472 5.586 1,134,483 +0.03(+0.50%)
Dec 12, 2011 5.433 5.572 5.413 5.558 642,955 +0.04(+0.75%)
Dec 09, 2011 5.489 5.544 5.427 5.516 604,478 +0.02(+0.38%)
Dec 08, 2011 5.378 5.503 5.330 5.496 850,728 +0.05(+0.89%)
Dec 07, 2011 5.385 5.496 5.330 5.447 633,892 +0.05(+0.90%)
Dec 06, 2011 5.350 5.468 5.295 5.399 583,054 +0.06(+1.04%)
Dec 05, 2011 5.364 5.371 5.288 5.343 915,250 +0.08(+1.58%)
Dec 02, 2011 5.233 5.364 5.215 5.260 881,723 +0.08(+1.47%)
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.