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

Diana Shipping Inc (NY: DSX )

2.890 -0.010 (-0.34%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 18, 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, 2012 4.525 4.636 4.525 4.594 402,658 +0.08(+1.69%)
Aug 30, 2012 4.546 4.567 4.511 4.518 298,081 -0.03(-0.76%)
Aug 29, 2012 4.629 4.657 4.553 4.553 235,462 -0.12(-2.53%)
Aug 27, 2012 4.719 4.719 4.657 4.671 205,579 -0.03(-0.74%)
Aug 24, 2012 4.796 4.810 4.706 4.706 246,850 -0.11(-2.31%)
Aug 23, 2012 4.782 4.831 4.699 4.817 1,276,005 +0.05(+1.02%)
Aug 22, 2012 4.810 4.831 4.733 4.768 275,358 -0.08(-1.58%)
Aug 21, 2012 4.949 4.963 4.831 4.845 354,725 -0.07(-1.41%)
Aug 20, 2012 4.872 4.935 4.852 4.914 241,230 +0.03(+0.57%)
Aug 17, 2012 4.865 4.907 4.754 4.886 345,303 +0.00(+0.00%)
Aug 16, 2012 4.991 4.991 4.865 4.886 384,520 -0.10(-2.09%)
Aug 15, 2012 4.858 4.997 4.858 4.991 239,084 +0.10(+1.99%)
Aug 14, 2012 4.865 4.942 4.838 4.893 325,173 +0.03(+0.57%)
Aug 13, 2012 4.963 4.963 4.838 4.865 302,216 -0.09(-1.82%)
Aug 10, 2012 5.018 5.018 4.907 4.956 271,766 -0.06(-1.25%)
Aug 09, 2012 4.900 5.032 4.900 5.018 283,135 +0.13(+2.70%)
Aug 08, 2012 4.831 4.991 4.796 4.886 378,318 +0.01(+0.29%)
Aug 07, 2012 4.928 5.011 4.865 4.872 352,265 -0.05(-0.99%)
Aug 06, 2012 4.900 5.004 4.747 4.921 391,240 +0.06(+1.14%)
Aug 03, 2012 4.997 5.039 4.838 4.865 497,030 -0.06(-1.13%)
Aug 02, 2012 4.504 4.935 4.475 4.921 740,614 +0.37(+8.09%)
Aug 01, 2012 4.657 4.671 4.539 4.553 397,673 -0.09(-1.95%)
Jul 31, 2012 4.699 4.726 4.636 4.643 253,505 -0.05(-1.04%)
Jul 30, 2012 4.726 4.740 4.636 4.692 449,083 -0.01(-0.30%)
Jul 27, 2012 4.622 4.726 4.601 4.706 338,143 +0.08(+1.80%)
Jul 26, 2012 4.664 4.706 4.567 4.622 484,393 -0.04(-0.89%)
Jul 25, 2012 4.518 4.678 4.421 4.664 861,199 +0.19(+4.19%)
Jul 24, 2012 4.316 4.497 4.094 4.476 1,779,990 +0.09(+2.06%)
Jul 23, 2012 4.692 4.713 4.365 4.386 1,408,129 -0.39(-8.15%)
Jul 20, 2012 4.893 4.935 4.775 4.775 305,974 -0.16(-3.24%)
Jul 19, 2012 4.831 4.942 4.803 4.935 651,859 +0.13(+2.75%)
Jul 18, 2012 4.768 4.824 4.733 4.803 788,046 +0.02(+0.44%)
Jul 17, 2012 4.865 4.879 4.726 4.782 448,125 -0.08(-1.57%)
Jul 16, 2012 4.935 4.935 4.852 4.858 340,774 -0.06(-1.27%)
Jul 13, 2012 4.928 4.991 4.907 4.921 218,680 +0.01(+0.14%)
Jul 12, 2012 4.977 4.987 4.893 4.914 341,001 -0.10(-1.94%)
Jul 11, 2012 5.025 5.074 4.956 5.011 318,071 -0.03(-0.69%)
Jul 10, 2012 5.255 5.276 5.032 5.046 613,241 -0.19(-3.71%)
Jul 09, 2012 5.380 5.387 5.234 5.241 193,327 -0.13(-2.33%)
Jul 06, 2012 5.387 5.401 5.303 5.366 356,917 -0.09(-1.66%)
Jul 05, 2012 5.560 5.588 5.408 5.456 529,686 -0.17(-2.97%)
Jul 03, 2012 5.421 5.637 5.421 5.623 848,160 +0.21(+3.85%)
Jul 02, 2012 5.352 5.435 5.234 5.415 462,781 +0.01(+0.13%)
Jun 29, 2012 5.213 5.456 5.150 5.408 912,332 +0.27(+5.28%)
Jun 28, 2012 5.053 5.171 5.032 5.136 466,573 +0.03(+0.54%)
Jun 27, 2012 5.116 5.171 5.039 5.109 632,765 -0.01(-0.27%)
Jun 26, 2012 5.067 5.185 5.067 5.123 470,853 +0.03(+0.68%)
Jun 25, 2012 5.018 5.130 4.963 5.088 742,883 +0.03(+0.55%)
Jun 22, 2012 5.060 5.095 5.032 5.060 279,713 +0.02(+0.41%)
Jun 21, 2012 5.074 5.136 5.018 5.039 317,073 -0.04(-0.82%)
Jun 20, 2012 5.150 5.157 5.032 5.081 259,564 -0.06(-1.22%)
Jun 19, 2012 5.039 5.185 5.039 5.143 312,086 +0.14(+2.78%)
Jun 18, 2012 5.025 5.060 4.984 5.004 521,387 -0.03(-0.69%)
Jun 15, 2012 4.963 5.091 4.963 5.039 831,193 +0.08(+1.68%)
Jun 14, 2012 4.928 5.004 4.872 4.956 614,401 +0.04(+0.85%)
Jun 13, 2012 4.977 5.032 4.886 4.914 573,309 -0.10(-2.08%)
Jun 12, 2012 5.116 5.116 4.984 5.018 467,553 -0.05(-0.96%)
Jun 11, 2012 5.143 5.234 5.067 5.067 445,362 -0.02(-0.41%)
Jun 08, 2012 5.109 5.130 5.074 5.088 766,974 -0.06(-1.08%)
Jun 07, 2012 5.241 5.276 5.123 5.143 903,436 -0.06(-1.07%)
Jun 06, 2012 5.136 5.262 5.102 5.199 1,103,601 +0.12(+2.33%)
Jun 05, 2012 5.116 5.178 5.046 5.081 1,442,038 -0.07(-1.35%)
Jun 04, 2012 5.345 5.421 5.150 5.150 949,098 -0.20(-3.77%)
Jun 01, 2012 5.241 5.428 5.241 5.352 948,888 +0.00(+0.00%)
May 31, 2012 5.408 5.442 5.296 5.352 829,196 -0.05(-0.90%)
May 30, 2012 5.567 5.594 5.380 5.401 638,588 -0.23(-4.07%)
May 29, 2012 5.762 5.818 5.581 5.630 562,024 -0.10(-1.82%)
May 25, 2012 5.581 5.762 5.533 5.734 656,165 +0.19(+3.38%)
May 24, 2012 5.630 5.693 5.519 5.547 772,974 -0.09(-1.60%)
May 23, 2012 5.380 5.644 5.352 5.637 834,767 +0.25(+4.65%)
May 22, 2012 5.435 5.560 5.373 5.387 937,652 -0.03(-0.64%)
May 21, 2012 5.011 5.421 5.011 5.421 902,846 +0.42(+8.33%)
May 18, 2012 5.053 5.095 4.997 5.004 664,218 -0.01(-0.28%)
May 17, 2012 5.067 5.143 4.997 5.018 652,643 -0.06(-1.10%)
May 16, 2012 5.123 5.227 5.046 5.074 633,254 -0.05(-0.95%)
May 15, 2012 5.150 5.185 5.088 5.123 695,392 -0.03(-0.54%)
May 14, 2012 5.248 5.276 5.136 5.150 534,557 -0.13(-2.50%)
May 11, 2012 5.310 5.380 5.282 5.282 561,284 -0.07(-1.30%)
May 10, 2012 5.421 5.463 5.352 5.352 467,272 -0.04(-0.77%)
May 09, 2012 5.359 5.421 5.296 5.394 545,155 +0.00(+0.00%)
May 08, 2012 5.331 5.428 5.296 5.394 817,517 +0.03(+0.65%)
May 07, 2012 5.428 5.498 5.352 5.359 671,307 -0.06(-1.15%)
May 04, 2012 5.338 5.540 5.331 5.421 1,096,156 +0.08(+1.43%)
May 03, 2012 5.449 5.547 5.282 5.345 1,078,490 -0.20(-3.63%)
May 02, 2012 5.498 5.547 5.442 5.547 626,561 +0.01(+0.13%)
May 01, 2012 5.463 5.588 5.415 5.540 719,938 +0.08(+1.40%)
Apr 30, 2012 5.526 5.602 5.463 5.463 384,852 -0.08(-1.50%)
Apr 27, 2012 5.498 5.581 5.428 5.547 992,258 +0.07(+1.27%)
Apr 26, 2012 5.463 5.512 5.428 5.477 312,238 -0.01(-0.13%)
Apr 25, 2012 5.540 5.595 5.408 5.484 504,256 +0.01(+0.13%)
Apr 24, 2012 5.470 5.547 5.449 5.477 477,457 +0.01(+0.25%)
Apr 23, 2012 5.477 5.526 5.394 5.463 579,471 -0.08(-1.50%)
Apr 20, 2012 5.373 5.588 5.373 5.547 1,826,760 +0.18(+3.37%)
Apr 19, 2012 5.255 5.380 5.248 5.366 674,437 +0.11(+2.12%)
Apr 18, 2012 5.415 5.435 5.255 5.255 842,648 -0.17(-3.20%)
Apr 17, 2012 5.401 5.554 5.401 5.428 561,529 +0.05(+0.90%)
Apr 16, 2012 5.387 5.449 5.331 5.380 566,275 -0.01(-0.26%)
Apr 13, 2012 5.456 5.498 5.352 5.394 630,804 -0.07(-1.27%)
Apr 12, 2012 5.338 5.526 5.324 5.463 799,482 +0.11(+2.08%)
Apr 11, 2012 5.296 5.380 5.248 5.352 1,323,906 +0.13(+2.39%)
Apr 10, 2012 5.456 5.512 5.227 5.227 1,741,185 -0.26(-4.69%)
Apr 09, 2012 5.734 5.734 5.449 5.484 2,302,831 -0.35(-5.96%)
Apr 05, 2012 5.950 5.978 5.797 5.832 1,996,695 -0.15(-2.44%)
Apr 04, 2012 6.082 6.144 5.964 5.978 1,208,260 -0.19(-3.04%)
Apr 03, 2012 6.221 6.263 6.110 6.165 1,429,881 -0.02(-0.34%)
Apr 02, 2012 6.228 6.297 6.144 6.186 1,235,955 -0.03(-0.56%)
Mar 30, 2012 6.012 6.304 5.922 6.221 2,845,063 +0.24(+4.07%)
Mar 29, 2012 5.984 6.012 5.894 5.978 965,357 -0.05(-0.81%)
Mar 28, 2012 5.957 6.144 5.957 6.026 589,413 +0.06(+1.05%)
Mar 27, 2012 6.068 6.089 5.964 5.964 354,727 -0.08(-1.27%)
Mar 26, 2012 6.193 6.235 6.026 6.040 722,644 +0.01(+0.12%)
Mar 23, 2012 5.978 6.075 5.936 6.033 184,511 +0.06(+0.93%)
Mar 22, 2012 6.103 6.158 5.950 5.978 490,729 -0.19(-3.04%)
Mar 21, 2012 6.151 6.256 6.123 6.165 364,926 +0.04(+0.68%)
Mar 20, 2012 6.123 6.269 6.075 6.123 572,988 -0.15(-2.33%)
Mar 19, 2012 6.311 6.422 6.269 6.269 743,670 -0.07(-1.10%)
Mar 16, 2012 6.263 6.408 6.256 6.339 939,227 +0.13(+2.01%)
Mar 15, 2012 5.908 6.235 5.887 6.214 941,128 +0.30(+5.05%)
Mar 14, 2012 5.971 6.033 5.894 5.915 1,018,296 -0.06(-0.93%)
Mar 13, 2012 5.950 5.991 5.910 5.971 509,436 +0.04(+0.70%)
Mar 12, 2012 6.019 6.047 5.859 5.929 795,320 -0.08(-1.39%)
Mar 09, 2012 6.019 6.096 5.971 6.012 632,835 +0.04(+0.70%)
Mar 08, 2012 5.950 6.005 5.880 5.971 474,990 +0.04(+0.70%)
Mar 07, 2012 5.873 5.936 5.852 5.929 442,692 +0.08(+1.43%)
Mar 06, 2012 5.978 6.012 5.706 5.845 1,270,731 -0.24(-4.00%)
Mar 05, 2012 6.269 6.283 6.061 6.089 876,920 -0.20(-3.20%)
Mar 02, 2012 6.429 6.436 6.263 6.290 562,122 -0.13(-2.06%)
Mar 01, 2012 6.395 6.464 6.332 6.422 626,041 +0.07(+1.09%)
Feb 29, 2012 6.235 6.388 6.193 6.353 1,429,078 +0.14(+2.24%)
Feb 28, 2012 6.582 6.582 6.158 6.214 1,053,161 -0.28(-4.28%)
Feb 27, 2012 6.395 6.541 6.311 6.492 1,183,220 +0.08(+1.30%)
Feb 24, 2012 6.415 6.506 6.360 6.408 1,068,383 +0.03(+0.55%)
Feb 23, 2012 6.311 6.415 6.117 6.374 1,149,895 +0.03(+0.44%)
Feb 22, 2012 6.388 6.485 6.304 6.346 972,080 -0.03(-0.54%)
Feb 21, 2012 6.749 6.749 6.304 6.381 2,004,659 -0.37(-5.46%)
Feb 17, 2012 6.777 6.895 6.735 6.749 901,043 -0.03(-0.41%)
Feb 16, 2012 6.520 6.784 6.499 6.777 992,615 +0.25(+3.83%)
Feb 15, 2012 6.902 6.944 6.478 6.527 1,883,751 -0.33(-4.86%)
Feb 14, 2012 6.700 7.083 6.700 6.860 4,165,477 +0.24(+3.68%)
Feb 13, 2012 6.283 6.673 6.151 6.617 2,564,422 +0.42(+6.85%)
Feb 10, 2012 6.360 6.367 6.089 6.193 1,141,781 -0.25(-3.88%)
Feb 09, 2012 6.089 6.527 6.047 6.443 1,818,165 +0.35(+5.70%)
Feb 08, 2012 6.172 6.193 5.991 6.096 894,529 -0.04(-0.68%)
Feb 07, 2012 6.228 6.309 6.089 6.137 1,464,679 -0.08(-1.34%)
Feb 06, 2012 5.727 6.235 5.727 6.221 2,302,464 +0.46(+7.96%)
Feb 03, 2012 5.651 5.783 5.581 5.762 651,936 +0.13(+2.22%)
Feb 02, 2012 5.713 5.727 5.588 5.637 536,330 -0.06(-0.98%)
Feb 01, 2012 5.804 5.804 5.665 5.693 645,041 -0.10(-1.80%)
Jan 31, 2012 5.727 5.825 5.672 5.797 511,238 +0.06(+0.97%)
Jan 30, 2012 5.748 5.769 5.672 5.741 330,469 -0.06(-0.96%)
Jan 27, 2012 5.783 5.839 5.748 5.797 252,975 -0.03(-0.48%)
Jan 26, 2012 5.790 5.839 5.756 5.825 510,325 +0.05(+0.84%)
Jan 25, 2012 5.811 5.832 5.713 5.776 362,361 -0.03(-0.60%)
Jan 24, 2012 5.825 5.844 5.769 5.811 388,387 -0.03(-0.48%)
Jan 23, 2012 5.873 5.894 5.748 5.839 1,025,106 -0.03(-0.47%)
Jan 20, 2012 5.644 5.880 5.644 5.866 909,843 +0.20(+3.56%)
Jan 19, 2012 5.560 5.686 5.560 5.665 746,746 +0.14(+2.52%)
Jan 18, 2012 5.484 5.588 5.449 5.526 779,683 +0.06(+1.14%)
Jan 17, 2012 5.512 5.526 5.442 5.463 417,214 -0.01(-0.13%)
Jan 13, 2012 5.435 5.470 5.338 5.470 315,066 -0.01(-0.25%)
Jan 12, 2012 5.540 5.540 5.408 5.484 683,131 -0.04(-0.75%)
Jan 11, 2012 5.505 5.533 5.401 5.526 453,482 +0.00(+0.00%)
Jan 10, 2012 5.533 5.595 5.526 5.526 451,993 +0.04(+0.76%)
Jan 09, 2012 5.491 5.540 5.432 5.484 384,832 -0.03(-0.63%)
Jan 06, 2012 5.519 5.602 5.494 5.519 681,566 -0.01(-0.25%)
Jan 05, 2012 5.533 5.560 5.428 5.533 1,435,744 +0.01(+0.25%)
Jan 04, 2012 5.408 5.547 5.401 5.519 306,822 +0.32(+6.15%)
Dec 30, 2011 5.206 5.241 5.171 5.199 766,193 -0.04(-0.80%)
Dec 29, 2011 5.269 5.352 5.234 5.241 481,703 -0.06(-1.18%)
Dec 28, 2011 5.359 5.456 5.269 5.303 560,335 -0.09(-1.68%)
Dec 27, 2011 5.338 5.421 5.338 5.394 548,232 +0.03(+0.65%)
Dec 23, 2011 5.310 5.408 5.310 5.359 492,500 +0.03(+0.65%)
Dec 21, 2011 5.192 5.359 5.178 5.324 733,667 +0.10(+1.86%)
Dec 20, 2011 5.435 5.484 5.199 5.227 1,288,959 -0.09(-1.70%)
Dec 19, 2011 5.533 5.560 5.289 5.317 562,670 -0.24(-4.26%)
Dec 16, 2011 5.533 5.623 5.505 5.554 547,640 +0.03(+0.63%)
Dec 15, 2011 5.609 5.665 5.484 5.519 662,138 -0.06(-1.00%)
Dec 14, 2011 5.547 5.602 5.470 5.574 923,505 -0.03(-0.62%)
Dec 13, 2011 5.602 5.699 5.495 5.609 1,129,746 +0.03(+0.50%)
Dec 12, 2011 5.456 5.595 5.435 5.581 640,270 +0.04(+0.75%)
Dec 09, 2011 5.512 5.567 5.449 5.540 601,954 +0.02(+0.38%)
Dec 08, 2011 5.401 5.526 5.352 5.519 847,176 +0.05(+0.89%)
Dec 07, 2011 5.408 5.519 5.352 5.470 631,245 +0.05(+0.90%)
Dec 06, 2011 5.373 5.491 5.317 5.421 580,619 +0.06(+1.04%)
Dec 05, 2011 5.387 5.394 5.310 5.366 911,428 +0.08(+1.58%)
Dec 02, 2011 5.255 5.387 5.237 5.282 878,041 +0.08(+1.47%)
Dec 01, 2011 5.199 5.352 5.164 5.206 533,298 +0.00(+0.00%)
Nov 30, 2011 5.310 5.387 5.171 5.206 825,448 +0.06(+1.22%)
Nov 29, 2011 5.143 5.206 5.102 5.143 437,485 -0.01(-0.13%)
Nov 28, 2011 5.171 5.269 5.088 5.150 721,803 +0.11(+2.21%)
Nov 25, 2011 5.060 5.143 5.004 5.039 329,613 -0.09(-1.76%)
Nov 23, 2011 5.317 5.421 5.039 5.130 647,942 -0.16(-3.02%)
Nov 22, 2011 5.352 5.560 5.116 5.289 1,172,692 -0.20(-3.67%)
Nov 21, 2011 5.512 5.547 5.387 5.491 576,142 -0.13(-2.35%)
Nov 18, 2011 5.554 5.636 5.435 5.623 589,376 +0.10(+1.89%)
Nov 17, 2011 5.672 5.672 5.421 5.519 708,411 -0.18(-3.17%)
Nov 16, 2011 5.644 5.776 5.595 5.699 481,916 -0.05(-0.85%)
Nov 15, 2011 5.908 5.950 5.560 5.748 979,662 -0.19(-3.16%)
Nov 14, 2011 5.839 6.019 5.818 5.936 647,104 +0.09(+1.55%)
Nov 11, 2011 5.769 5.894 5.693 5.845 660,625 +0.17(+2.94%)
Nov 10, 2011 5.644 5.734 5.554 5.679 462,998 +0.13(+2.25%)
Nov 09, 2011 5.623 5.672 5.463 5.554 332,999 -0.26(-4.43%)
Nov 08, 2011 5.748 5.818 5.651 5.811 317,543 +0.10(+1.70%)
Nov 07, 2011 5.769 5.797 5.644 5.713 287,597 -0.06(-0.96%)
Nov 04, 2011 5.755 5.818 5.699 5.769 262,620 -0.01(-0.24%)
Nov 03, 2011 5.880 5.894 5.734 5.783 408,009 -0.02(-0.36%)
Nov 02, 2011 5.727 5.825 5.679 5.804 668,908 +0.15(+2.71%)
Nov 01, 2011 5.533 5.672 5.352 5.651 1,044,258 -0.07(-1.22%)
Oct 31, 2011 5.762 5.797 5.574 5.720 703,377 -0.13(-2.14%)
Oct 28, 2011 5.699 5.908 5.644 5.845 713,950 +0.12(+2.06%)
Oct 27, 2011 5.679 5.804 5.547 5.727 835,335 +0.19(+3.39%)
Oct 26, 2011 5.630 5.630 5.456 5.540 634,799 -0.01(-0.13%)
Oct 25, 2011 5.623 5.623 5.456 5.547 374,978 -0.09(-1.60%)
Oct 24, 2011 5.547 5.727 5.498 5.637 604,623 +0.11(+2.01%)
Oct 21, 2011 5.484 5.630 5.421 5.526 758,355 +0.06(+1.02%)
Oct 20, 2011 5.505 5.693 5.415 5.470 1,149,076 -0.04(-0.76%)
Oct 19, 2011 5.609 5.755 5.442 5.512 801,661 -0.13(-2.22%)
Oct 18, 2011 5.630 5.644 5.456 5.637 759,530 +0.00(+0.00%)
Oct 17, 2011 5.811 5.832 5.547 5.637 1,023,421 -0.24(-4.02%)
Oct 14, 2011 5.845 5.908 5.797 5.873 588,709 +0.14(+2.42%)
Oct 13, 2011 5.623 5.818 5.502 5.734 581,313 +0.09(+1.60%)
Oct 12, 2011 5.616 5.845 5.595 5.644 958,247 +0.10(+1.75%)
Oct 11, 2011 5.248 5.602 5.198 5.547 800,795 +0.26(+5.00%)
Oct 10, 2011 5.046 5.303 5.046 5.282 596,133 +0.36(+7.34%)
Oct 07, 2011 5.178 5.199 4.900 4.921 526,185 -0.22(-4.32%)
Oct 06, 2011 5.004 5.227 4.970 5.143 507,358 +0.13(+2.49%)
Oct 05, 2011 4.886 5.081 4.865 5.018 611,502 +0.09(+1.83%)
Oct 04, 2011 4.768 4.949 4.580 4.928 896,749 +0.11(+2.31%)
Oct 03, 2011 5.046 5.150 4.810 4.817 939,069 -0.34(-6.60%)
Sep 30, 2011 5.470 5.519 5.157 5.157 1,419,285 -0.42(-7.60%)
Sep 29, 2011 5.602 5.658 5.470 5.581 526,417 +0.10(+1.90%)
Sep 28, 2011 5.644 5.727 5.428 5.477 515,310 -0.16(-2.84%)
Sep 27, 2011 5.602 5.943 5.588 5.637 910,430 +0.15(+2.79%)
Sep 26, 2011 5.554 5.560 5.317 5.484 444,903 -0.03(-0.63%)
Sep 23, 2011 5.310 5.554 5.303 5.519 686,840 +0.19(+3.66%)
Sep 22, 2011 5.331 5.449 5.157 5.324 884,846 -0.03(-0.52%)
Sep 21, 2011 5.679 5.686 5.331 5.352 1,425,383 -0.35(-6.21%)
Sep 20, 2011 5.859 5.873 5.686 5.706 655,223 -0.15(-2.61%)
Sep 19, 2011 5.950 5.971 5.804 5.859 847,064 -0.22(-3.66%)
Sep 16, 2011 6.374 6.374 6.040 6.082 1,180,318 -0.28(-4.37%)
Sep 15, 2011 6.381 6.395 6.270 6.360 333,381 +0.03(+0.55%)
Sep 14, 2011 6.283 6.415 6.235 6.325 804,105 +0.07(+1.11%)
Sep 13, 2011 5.984 6.269 5.908 6.256 681,006 +0.26(+4.41%)
Sep 12, 2011 5.845 6.005 5.811 5.991 289,087 +0.05(+0.82%)
Sep 09, 2011 5.998 6.068 5.873 5.943 444,620 -0.13(-2.06%)
Sep 08, 2011 6.068 6.276 6.005 6.068 594,984 -0.07(-1.13%)
Sep 07, 2011 6.047 6.165 5.984 6.137 513,607 +0.18(+3.03%)
Sep 06, 2011 5.950 6.075 5.866 5.957 687,514 -0.17(-2.72%)
Sep 02, 2011 6.193 6.235 6.061 6.123 653,262 -0.19(-3.08%)
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.