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

Diana Shipping Inc (NY: DSX )

2.970 -0.010 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 30, 2013 7.653 7.687 7.465 7.548 1,048,954 -0.12(-1.54%)
Aug 29, 2013 7.687 7.757 7.555 7.667 793,302 -0.01(-0.09%)
Aug 28, 2013 7.694 7.792 7.618 7.673 1,189,811 +0.03(+0.36%)
Aug 27, 2013 7.972 8.021 7.639 7.646 1,592,198 -0.42(-5.25%)
Aug 26, 2013 8.028 8.188 8.007 8.070 1,756,635 +0.15(+1.84%)
Aug 23, 2013 7.785 8.167 7.708 7.924 2,723,991 +0.16(+2.06%)
Aug 22, 2013 7.590 7.819 7.590 7.764 1,053,562 +0.21(+2.76%)
Aug 21, 2013 7.604 7.764 7.423 7.555 1,198,666 -0.05(-0.64%)
Aug 20, 2013 7.375 7.666 7.249 7.604 1,632,249 +0.46(+6.42%)
Aug 19, 2013 7.521 7.632 7.083 7.145 1,698,859 -0.38(-4.99%)
Aug 16, 2013 7.667 7.883 7.496 7.521 2,223,380 -0.17(-2.17%)
Aug 15, 2013 7.646 7.792 7.548 7.687 1,961,768 -0.01(-0.09%)
Aug 14, 2013 7.298 7.819 7.194 7.694 4,497,378 +0.42(+5.73%)
Aug 13, 2013 7.263 7.409 7.263 7.277 1,138,428 +0.01(+0.19%)
Aug 12, 2013 7.347 7.479 7.229 7.263 748,055 -0.10(-1.32%)
Aug 09, 2013 7.249 7.486 7.204 7.361 1,168,423 +0.28(+4.03%)
Aug 08, 2013 6.999 7.243 6.999 7.076 928,006 +0.08(+1.09%)
Aug 07, 2013 6.916 7.006 6.825 6.999 850,918 +0.07(+1.00%)
Aug 06, 2013 6.965 7.020 6.860 6.930 435,657 -0.06(-0.80%)
Aug 05, 2013 6.937 7.027 6.895 6.985 305,928 +0.06(+0.80%)
Aug 02, 2013 7.041 7.083 6.898 6.930 544,063 -0.12(-1.68%)
Aug 01, 2013 6.881 7.124 6.832 7.048 1,068,809 +0.22(+3.15%)
Jul 31, 2013 6.819 6.867 6.707 6.832 889,250 +0.03(+0.41%)
Jul 30, 2013 7.117 7.215 6.728 6.805 1,566,034 -0.27(-3.83%)
Jul 29, 2013 7.298 7.298 7.063 7.076 755,255 -0.19(-2.68%)
Jul 26, 2013 7.249 7.319 7.166 7.270 510,745 -0.01(-0.10%)
Jul 25, 2013 7.187 7.388 7.159 7.277 647,437 +0.03(+0.38%)
Jul 24, 2013 7.298 7.493 7.249 7.249 1,244,552 -0.10(-1.42%)
Jul 23, 2013 7.354 7.402 7.270 7.354 777,081 +0.03(+0.38%)
Jul 22, 2013 7.444 7.500 7.256 7.326 775,097 -0.15(-1.95%)
Jul 19, 2013 7.590 7.604 7.382 7.472 1,515,450 -0.13(-1.65%)
Jul 18, 2013 6.971 7.611 6.971 7.597 2,730,792 +0.54(+7.68%)
Jul 17, 2013 6.971 7.069 6.937 7.055 694,781 +0.10(+1.40%)
Jul 16, 2013 7.034 7.055 6.923 6.958 377,254 -0.06(-0.79%)
Jul 15, 2013 6.951 7.062 6.944 7.013 344,223 +0.06(+0.80%)
Jul 12, 2013 6.985 7.054 6.895 6.958 446,569 -0.03(-0.50%)
Jul 11, 2013 6.944 6.999 6.874 6.992 418,845 +0.15(+2.24%)
Jul 10, 2013 6.784 6.846 6.742 6.839 707,657 +0.06(+0.92%)
Jul 09, 2013 6.735 6.951 6.707 6.777 1,082,992 +0.07(+1.04%)
Jul 08, 2013 6.902 6.902 6.700 6.707 668,466 -0.17(-2.43%)
Jul 05, 2013 6.819 6.930 6.732 6.874 904,483 +0.11(+1.64%)
Jul 03, 2013 6.812 6.881 6.742 6.763 548,891 -0.05(-0.71%)
Jul 02, 2013 6.902 7.041 6.714 6.812 911,670 -0.08(-1.21%)
Jul 01, 2013 7.055 7.069 6.846 6.895 857,705 -0.08(-1.20%)
Jun 28, 2013 6.798 7.131 6.777 6.978 1,063,389 +0.17(+2.45%)
Jun 27, 2013 6.700 6.846 6.700 6.812 837,954 +0.12(+1.77%)
Jun 26, 2013 6.721 6.784 6.659 6.693 871,082 +0.00(+0.00%)
Jun 25, 2013 6.693 6.728 6.575 6.693 869,997 +0.05(+0.73%)
Jun 24, 2013 6.680 6.791 6.520 6.645 1,885,466 -0.17(-2.55%)
Jun 21, 2013 6.714 6.860 6.638 6.819 1,069,453 +0.15(+2.29%)
Jun 20, 2013 6.951 7.006 6.603 6.666 2,372,609 -0.40(-5.61%)
Jun 19, 2013 7.104 7.222 7.013 7.062 968,105 -0.04(-0.59%)
Jun 18, 2013 6.978 7.124 6.958 7.104 1,593,033 +0.14(+2.00%)
Jun 17, 2013 7.048 7.076 6.930 6.965 900,969 +0.00(+0.00%)
Jun 14, 2013 7.090 7.124 6.916 6.965 873,312 -0.03(-0.40%)
Jun 13, 2013 6.791 7.117 6.729 6.992 1,321,863 +0.22(+3.18%)
Jun 12, 2013 6.714 6.805 6.700 6.777 1,024,751 +0.09(+1.35%)
Jun 11, 2013 6.673 6.700 6.554 6.686 696,232 +0.04(+0.63%)
Jun 10, 2013 6.728 6.749 6.617 6.645 591,870 -0.08(-1.24%)
Jun 07, 2013 6.617 6.763 6.547 6.728 895,704 +0.09(+1.36%)
Jun 06, 2013 6.603 6.670 6.547 6.638 596,093 +0.03(+0.42%)
Jun 05, 2013 6.714 6.735 6.603 6.610 605,961 -0.13(-1.96%)
Jun 04, 2013 6.805 6.971 6.721 6.742 949,574 -0.13(-1.92%)
Jun 03, 2013 7.027 7.041 6.714 6.874 1,601,077 -0.17(-2.37%)
May 31, 2013 7.083 7.138 7.034 7.041 1,081,170 -0.10(-1.46%)
May 30, 2013 7.090 7.145 7.027 7.145 956,798 +0.04(+0.59%)
May 29, 2013 7.048 7.194 7.026 7.104 925,578 +0.00(+0.00%)
May 28, 2013 7.062 7.215 7.020 7.104 1,421,902 +0.11(+1.59%)
May 24, 2013 7.124 7.152 6.881 6.992 1,615,964 -0.12(-1.66%)
May 23, 2013 6.951 7.208 6.846 7.110 2,624,536 +0.08(+1.19%)
May 22, 2013 7.270 7.708 6.933 7.027 5,220,574 -0.47(-6.30%)
May 21, 2013 7.680 7.708 7.430 7.500 2,845,832 +0.07(+0.94%)
May 20, 2013 7.368 7.528 7.312 7.430 1,890,136 +0.04(+0.56%)
May 17, 2013 7.347 7.444 7.222 7.388 1,524,211 +0.16(+2.21%)
May 16, 2013 7.097 7.632 7.090 7.229 4,718,010 +0.19(+2.77%)
May 15, 2013 6.812 7.035 6.791 7.034 1,213,044 +0.22(+3.16%)
May 13, 2013 6.971 7.006 6.777 6.819 945,419 -0.15(-2.19%)
May 10, 2013 6.721 7.020 6.686 6.971 1,472,709 +0.24(+3.51%)
May 09, 2013 6.693 6.860 6.582 6.735 1,014,183 +0.01(+0.21%)
May 08, 2013 6.805 6.805 6.673 6.721 696,642 -0.09(-1.33%)
May 07, 2013 6.812 6.951 6.763 6.812 1,099,756 +0.00(+0.00%)
May 06, 2013 6.673 6.874 6.659 6.812 825,106 +0.15(+2.30%)
May 03, 2013 6.547 6.773 6.513 6.659 1,593,609 +0.15(+2.24%)
May 02, 2013 6.395 6.575 6.364 6.513 888,335 +0.17(+2.74%)
May 01, 2013 6.547 6.575 6.339 6.339 767,328 -0.26(-3.90%)
Apr 30, 2013 6.603 6.714 6.551 6.596 1,363,981 +0.03(+0.42%)
Apr 29, 2013 6.339 6.589 6.339 6.568 1,016,804 +0.23(+3.62%)
Apr 26, 2013 6.408 6.367 6.297 6.339 1,038,644 -0.03(-0.44%)
Apr 25, 2013 6.499 6.534 6.360 6.367 1,166,688 -0.13(-2.03%)
Apr 24, 2013 6.499 6.575 6.447 6.499 963,802 +0.06(+0.97%)
Apr 23, 2013 6.541 6.603 6.367 6.436 1,508,077 -0.10(-1.59%)
Apr 22, 2013 6.492 6.596 6.450 6.541 1,003,698 +0.05(+0.75%)
Apr 19, 2013 6.492 6.513 6.395 6.492 1,003,092 +0.06(+0.86%)
Apr 18, 2013 6.450 6.513 6.381 6.436 1,193,624 +0.00(+0.00%)
Apr 17, 2013 6.547 6.589 6.395 6.436 1,618,040 -0.11(-1.70%)
Apr 16, 2013 6.561 6.666 6.499 6.547 1,064,541 +0.05(+0.75%)
Apr 15, 2013 6.721 6.763 6.436 6.499 2,334,296 -0.31(-4.49%)
Apr 12, 2013 6.638 6.832 6.617 6.805 1,124,612 +0.13(+1.98%)
Apr 11, 2013 6.700 6.777 6.631 6.673 1,236,499 -0.07(-1.03%)
Apr 10, 2013 6.638 6.812 6.575 6.742 1,952,343 -0.09(-1.32%)
Apr 09, 2013 6.693 6.992 6.686 6.832 1,377,373 +0.14(+2.08%)
Apr 08, 2013 6.742 6.742 6.520 6.693 1,236,564 -0.04(-0.62%)
Apr 05, 2013 6.575 6.735 6.464 6.735 1,120,266 +0.02(+0.31%)
Apr 04, 2013 6.631 6.769 6.541 6.714 1,181,291 +0.06(+0.84%)
Apr 03, 2013 6.874 6.909 6.610 6.659 2,076,348 -0.24(-3.43%)
Apr 02, 2013 6.965 7.062 6.867 6.895 2,224,865 -0.09(-1.29%)
Apr 01, 2013 7.249 7.347 6.951 6.985 3,360,054 -0.42(-5.72%)
Mar 28, 2013 7.541 7.708 7.131 7.409 6,576,014 -0.03(-0.47%)
Mar 27, 2013 7.055 7.507 6.881 7.444 9,057,950 +0.83(+12.62%)
Mar 26, 2013 7.020 7.069 6.575 6.610 2,034,686 -0.40(-5.65%)
Mar 25, 2013 7.124 7.159 6.916 7.006 1,789,140 -0.01(-0.10%)
Mar 22, 2013 6.812 7.388 6.798 7.013 5,578,027 +0.34(+5.10%)
Mar 21, 2013 6.332 6.832 6.297 6.673 2,374,567 +0.34(+5.38%)
Mar 20, 2013 6.339 6.367 6.263 6.332 599,848 +0.03(+0.44%)
Mar 19, 2013 6.318 6.353 6.256 6.304 951,968 +0.03(+0.44%)
Mar 18, 2013 6.311 6.429 6.207 6.276 2,708,300 +0.10(+1.69%)
Mar 15, 2013 6.026 6.214 5.957 6.172 932,271 +0.09(+1.49%)
Mar 14, 2013 6.179 6.304 5.825 6.082 1,998,273 -0.24(-3.85%)
Mar 13, 2013 6.374 6.388 6.318 6.325 488,092 -0.07(-1.09%)
Mar 12, 2013 6.422 6.457 6.318 6.395 652,202 -0.03(-0.43%)
Mar 11, 2013 6.325 6.450 6.304 6.422 1,199,061 +0.13(+1.99%)
Mar 08, 2013 6.311 6.342 6.228 6.297 797,369 -0.01(-0.22%)
Mar 07, 2013 6.193 6.388 6.193 6.311 1,221,414 +0.10(+1.68%)
Mar 06, 2013 6.089 6.207 6.075 6.207 402,113 +0.13(+2.06%)
Mar 05, 2013 5.818 6.117 5.818 6.082 672,443 +0.28(+4.79%)
Mar 04, 2013 5.887 5.887 5.783 5.804 612,690 -0.08(-1.42%)
Mar 01, 2013 5.859 5.943 5.852 5.887 189,088 -0.01(-0.24%)
Feb 28, 2013 6.005 6.082 5.873 5.901 647,231 -0.17(-2.75%)
Feb 27, 2013 5.908 6.068 5.908 6.068 553,209 +0.17(+2.83%)
Feb 26, 2013 5.908 5.922 5.845 5.901 288,684 +0.02(+0.35%)
Feb 22, 2013 5.971 6.012 5.852 5.880 357,583 -0.08(-1.40%)
Feb 21, 2013 6.228 6.256 5.727 5.964 841,466 -0.28(-4.56%)
Feb 20, 2013 6.158 6.290 6.158 6.249 961,494 +0.03(+0.56%)
Feb 19, 2013 6.158 6.214 6.117 6.214 269,904 +0.08(+1.36%)
Feb 15, 2013 6.193 6.249 6.123 6.130 317,142 -0.07(-1.12%)
Feb 14, 2013 6.276 6.290 6.179 6.200 287,579 -0.09(-1.44%)
Feb 13, 2013 6.339 6.381 6.256 6.290 647,284 +0.00(+0.00%)
Feb 12, 2013 6.151 6.374 6.122 6.290 841,414 +0.14(+2.26%)
Feb 11, 2013 6.068 6.165 6.068 6.151 382,719 +0.05(+0.80%)
Feb 08, 2013 6.005 6.165 6.005 6.103 367,832 +0.09(+1.50%)
Feb 07, 2013 6.047 6.096 5.964 6.012 306,688 -0.04(-0.69%)
Feb 06, 2013 5.964 6.096 5.943 6.054 313,562 +0.02(+0.35%)
Feb 04, 2013 6.075 6.110 6.019 6.033 423,560 -0.08(-1.36%)
Feb 01, 2013 6.103 6.186 6.005 6.117 690,086 +0.06(+0.92%)
Jan 31, 2013 6.110 6.151 6.047 6.061 826,612 -0.04(-0.68%)
Jan 30, 2013 6.137 6.200 6.075 6.103 631,568 -0.01(-0.11%)
Jan 29, 2013 6.130 6.207 6.061 6.110 1,189,955 -0.04(-0.68%)
Jan 28, 2013 6.137 6.256 6.089 6.151 629,963 +0.00(+0.00%)
Jan 25, 2013 6.221 6.242 6.137 6.151 555,812 -0.03(-0.45%)
Jan 24, 2013 6.165 6.221 6.117 6.179 760,851 -0.03(-0.56%)
Jan 23, 2013 6.256 6.256 6.123 6.214 835,094 -0.05(-0.78%)
Jan 22, 2013 5.922 6.263 5.915 6.263 1,415,908 +0.38(+6.50%)
Jan 18, 2013 5.852 5.950 5.839 5.880 505,222 +0.01(+0.24%)
Jan 17, 2013 5.866 6.096 5.866 5.866 780,362 -0.01(-0.24%)
Jan 16, 2013 5.873 5.908 5.852 5.880 290,755 -0.03(-0.47%)
Jan 15, 2013 5.873 5.929 5.866 5.908 280,364 +0.01(+0.24%)
Jan 14, 2013 5.894 5.928 5.832 5.894 595,292 +0.01(+0.12%)
Jan 11, 2013 5.984 6.089 5.859 5.887 1,111,540 -0.10(-1.63%)
Jan 10, 2013 5.943 6.005 5.881 5.984 875,162 +0.10(+1.77%)
Jan 09, 2013 5.922 5.922 5.839 5.880 1,107,312 -0.02(-0.35%)
Jan 08, 2013 5.825 5.936 5.783 5.901 1,092,455 +0.12(+2.04%)
Jan 07, 2013 5.845 5.936 5.734 5.783 841,274 -0.03(-0.60%)
Jan 04, 2013 5.519 5.894 5.519 5.818 1,109,832 +0.28(+5.15%)
Jan 03, 2013 5.171 5.533 5.171 5.533 803,376 +0.34(+6.56%)
Jan 02, 2013 5.123 5.199 5.074 5.192 592,938 +0.12(+2.33%)
Dec 31, 2012 4.977 5.095 4.977 5.074 420,344 +0.07(+1.39%)
Dec 28, 2012 5.067 5.081 4.984 5.004 427,259 -0.09(-1.77%)
Dec 27, 2012 5.130 5.143 5.046 5.095 478,037 -0.04(-0.81%)
Dec 26, 2012 5.178 5.192 5.109 5.136 413,159 -0.05(-0.94%)
Dec 24, 2012 5.171 5.220 5.116 5.185 279,808 -0.01(-0.13%)
Dec 21, 2012 5.192 5.213 5.018 5.192 642,049 -0.02(-0.40%)
Dec 20, 2012 5.060 5.248 5.046 5.213 638,603 +0.13(+2.46%)
Dec 19, 2012 5.060 5.109 5.032 5.088 441,646 +0.01(+0.27%)
Dec 18, 2012 5.081 5.123 5.025 5.074 506,980 -0.03(-0.54%)
Dec 17, 2012 5.074 5.143 5.039 5.102 297,587 +0.01(+0.14%)
Dec 14, 2012 5.116 5.178 5.046 5.095 335,767 -0.04(-0.81%)
Dec 13, 2012 5.143 5.178 5.095 5.136 343,640 +0.00(+0.00%)
Dec 12, 2012 5.157 5.220 5.116 5.136 688,826 +0.00(+0.00%)
Dec 11, 2012 5.102 5.164 5.074 5.136 437,351 +0.01(+0.14%)
Dec 10, 2012 5.081 5.143 5.053 5.130 343,275 +0.04(+0.82%)
Dec 07, 2012 5.095 5.130 5.032 5.088 200,523 -0.01(-0.14%)
Dec 06, 2012 5.171 5.171 5.039 5.095 413,473 -0.06(-1.21%)
Dec 05, 2012 5.102 5.164 5.095 5.157 385,428 +0.04(+0.82%)
Dec 04, 2012 5.157 5.220 5.074 5.116 278,831 -0.05(-0.94%)
Nov 30, 2012 5.241 5.248 5.143 5.164 456,137 -0.09(-1.72%)
Nov 29, 2012 5.331 5.394 5.241 5.255 428,820 -0.05(-0.92%)
Nov 28, 2012 5.234 5.310 5.199 5.303 1,048,654 +0.07(+1.33%)
Nov 27, 2012 5.227 5.324 5.136 5.234 384,219 -0.01(-0.26%)
Nov 26, 2012 5.289 5.331 5.227 5.248 315,222 -0.06(-1.18%)
Nov 23, 2012 5.018 5.310 5.018 5.310 399,671 +0.26(+5.23%)
Nov 21, 2012 5.150 5.157 5.011 5.046 373,912 -0.12(-2.29%)
Nov 20, 2012 5.004 5.310 4.963 5.164 1,304,992 +0.19(+3.92%)
Nov 19, 2012 5.025 5.116 4.956 4.970 685,289 -0.06(-1.24%)
Nov 16, 2012 4.893 5.039 4.887 5.032 538,676 +0.13(+2.55%)
Nov 15, 2012 4.914 4.956 4.858 4.907 675,395 -0.05(-0.98%)
Nov 14, 2012 4.984 5.004 4.928 4.956 494,735 -0.05(-0.97%)
Nov 13, 2012 4.970 5.032 4.970 5.004 450,037 -0.02(-0.41%)
Nov 12, 2012 4.997 5.060 4.984 5.025 223,156 +0.01(+0.14%)
Nov 09, 2012 5.032 5.074 4.984 5.018 596,965 -0.07(-1.37%)
Nov 08, 2012 5.234 5.234 5.084 5.088 404,294 -0.13(-2.53%)
Nov 07, 2012 5.185 5.255 5.088 5.220 1,214,802 -0.06(-1.05%)
Nov 06, 2012 5.102 5.324 5.095 5.276 625,998 +0.17(+3.41%)
Nov 05, 2012 5.032 5.143 5.011 5.102 341,823 +0.06(+1.10%)
Nov 02, 2012 5.150 5.213 5.046 5.046 673,449 -0.09(-1.76%)
Nov 01, 2012 5.004 5.157 4.984 5.136 453,861 +0.13(+2.64%)
Oct 31, 2012 4.817 5.039 4.817 5.004 645,536 +0.15(+3.15%)
Oct 26, 2012 4.845 4.852 4.852 4.852 358,961 -0.01(-0.14%)
Oct 25, 2012 4.928 4.935 4.845 4.858 934,312 -0.08(-1.69%)
Oct 24, 2012 5.032 5.046 4.921 4.942 604,527 -0.09(-1.80%)
Oct 23, 2012 4.900 5.067 4.817 5.032 950,807 +0.04(+0.84%)
Oct 19, 2012 5.004 5.004 4.852 4.991 680,599 -0.01(-0.28%)
Oct 18, 2012 4.893 5.067 4.893 5.004 1,258,278 +0.07(+1.41%)
Oct 17, 2012 4.803 4.949 4.782 4.935 821,246 +0.13(+2.60%)
Oct 16, 2012 4.650 4.831 4.587 4.810 932,692 +0.17(+3.75%)
Oct 15, 2012 4.678 4.692 4.601 4.636 391,037 +0.00(+0.00%)
Oct 12, 2012 4.671 4.795 4.629 4.636 789,588 -0.03(-0.74%)
Oct 11, 2012 4.594 4.692 4.588 4.671 395,559 +0.08(+1.82%)
Oct 10, 2012 4.574 4.608 4.497 4.587 511,103 +0.05(+1.07%)
Oct 09, 2012 4.636 4.643 4.539 4.539 436,515 -0.10(-2.10%)
Oct 08, 2012 4.678 4.692 4.622 4.636 234,589 -0.06(-1.19%)
Oct 05, 2012 4.671 4.719 4.657 4.692 406,065 +0.02(+0.45%)
Oct 04, 2012 4.594 4.713 4.580 4.671 547,647 +0.08(+1.82%)
Oct 03, 2012 4.615 4.657 4.580 4.587 364,005 -0.03(-0.60%)
Oct 02, 2012 4.629 4.636 4.574 4.615 342,445 +0.00(+0.00%)
Oct 01, 2012 4.539 4.615 4.518 4.615 541,486 +0.13(+2.79%)
Sep 28, 2012 4.518 4.546 4.490 4.490 543,572 -0.06(-1.37%)
Sep 27, 2012 4.567 4.601 4.511 4.553 791,431 +0.00(+0.00%)
Sep 26, 2012 4.532 4.574 4.483 4.553 613,922 +0.01(+0.15%)
Sep 25, 2012 4.685 4.706 4.518 4.546 1,043,054 -0.14(-2.97%)
Sep 24, 2012 4.831 4.852 4.678 4.685 754,104 -0.15(-3.02%)
Sep 21, 2012 4.991 5.018 4.817 4.831 1,017,679 -0.13(-2.52%)
Sep 20, 2012 5.011 5.081 4.921 4.956 866,665 -0.08(-1.52%)
Sep 19, 2012 4.872 5.116 4.865 5.032 2,049,094 +0.24(+4.93%)
Sep 18, 2012 4.706 4.824 4.629 4.796 841,162 +0.07(+1.47%)
Sep 17, 2012 4.872 4.872 4.726 4.726 462,753 -0.17(-3.55%)
Sep 14, 2012 4.782 4.942 4.775 4.900 810,745 +0.12(+2.47%)
Sep 13, 2012 4.775 4.900 4.719 4.782 488,297 -0.01(-0.29%)
Sep 12, 2012 4.865 4.879 4.726 4.796 509,023 -0.03(-0.72%)
Sep 11, 2012 4.768 4.935 4.657 4.831 840,762 +0.08(+1.61%)
Sep 10, 2012 4.733 4.845 4.699 4.754 721,012 +0.03(+0.59%)
Sep 07, 2012 4.608 4.761 4.560 4.726 1,468,708 +0.13(+2.87%)
Sep 06, 2012 4.608 4.622 4.532 4.594 761,099 -0.02(-0.45%)
Sep 05, 2012 4.622 4.629 4.518 4.615 381,077 +0.01(+0.30%)
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.