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 (%)
Jul 31, 2020 0.9759 0.9829 0.9586 0.9621 765,720 -0.01(-1.42%)
Jul 30, 2020 0.9829 1.011 0.9483 0.9759 864,176 -0.01(-0.70%)
Jul 29, 2020 0.9759 1.011 0.9690 0.9829 1,631,024 +0.02(+2.16%)
Jul 28, 2020 0.9344 0.9621 0.9344 0.9621 472,832 +0.01(+1.46%)
Jul 27, 2020 0.9483 0.9552 0.9344 0.9483 756,774 -0.02(-2.14%)
Jul 24, 2020 0.9621 0.9690 0.9552 0.9690 635,692 +0.00(+0.00%)
Jul 23, 2020 0.9621 0.9690 0.9621 0.9690 439,636 -0.01(-0.71%)
Jul 22, 2020 0.9829 0.9897 0.9621 0.9759 337,019 -0.01(-0.70%)
Jul 21, 2020 0.9690 0.9898 0.9690 0.9829 577,016 +0.01(+1.43%)
Jul 20, 2020 0.9829 0.9967 0.9656 0.9690 333,179 -0.01(-0.71%)
Jul 17, 2020 0.9759 0.9759 0.9621 0.9759 590,760 +0.01(+0.71%)
Jul 16, 2020 0.9690 0.9759 0.9413 0.9690 539,074 +0.00(+0.00%)
Jul 15, 2020 0.9759 0.9898 0.9621 0.9690 430,106 +0.00(+0.00%)
Jul 14, 2020 0.9690 0.9760 0.9552 0.9690 354,157 +0.00(+0.00%)
Jul 13, 2020 1.011 1.011 0.9552 0.9690 592,964 -0.03(-2.78%)
Jul 10, 2020 1.004 1.010 0.9759 0.9967 523,579 +0.03(+2.86%)
Jul 09, 2020 1.038 1.038 0.9621 0.9690 572,642 -0.05(-4.76%)
Jul 08, 2020 1.031 1.045 1.011 1.017 569,793 -0.01(-1.34%)
Jul 07, 2020 1.066 1.066 1.011 1.031 388,678 -0.03(-3.25%)
Jul 06, 2020 1.094 1.135 1.059 1.066 908,069 -0.01(-1.28%)
Jul 02, 2020 1.121 1.121 1.066 1.080 276,237 -0.01(-1.27%)
Jul 01, 2020 1.031 1.114 1.031 1.094 556,200 +0.06(+5.33%)
Jun 30, 2020 1.094 1.094 1.031 1.038 412,427 -0.03(-3.23%)
Jun 29, 2020 1.073 1.109 1.059 1.073 594,926 -0.01(-0.64%)
Jun 26, 2020 1.101 1.121 1.073 1.080 275,803 -0.06(-4.88%)
Jun 25, 2020 1.128 1.163 1.107 1.135 371,279 -0.01(-0.61%)
Jun 24, 2020 1.246 1.246 1.135 1.142 685,682 -0.10(-8.33%)
Jun 23, 2020 1.267 1.272 1.197 1.246 463,235 +0.01(+1.12%)
Jun 22, 2020 1.253 1.253 1.225 1.232 379,546 +0.00(+0.00%)
Jun 19, 2020 1.267 1.287 1.211 1.232 504,942 -0.01(-1.11%)
Jun 18, 2020 1.253 1.280 1.163 1.246 820,650 +0.03(+2.27%)
Jun 17, 2020 1.336 1.336 1.215 1.218 443,327 -0.03(-2.22%)
Jun 16, 2020 1.260 1.301 1.225 1.246 608,515 +0.03(+2.86%)
Jun 15, 2020 1.156 1.218 1.080 1.211 442,840 +0.05(+4.17%)
Jun 12, 2020 1.253 1.260 1.156 1.163 542,217 -0.01(-1.18%)
Jun 11, 2020 1.225 1.246 1.156 1.177 385,946 -0.12(-9.57%)
Jun 10, 2020 1.294 1.364 1.260 1.301 563,418 +0.03(+2.17%)
Jun 09, 2020 1.336 1.336 1.239 1.274 284,231 -0.07(-5.15%)
Jun 08, 2020 1.294 1.343 1.253 1.343 648,972 +0.04(+3.19%)
Jun 05, 2020 1.329 1.370 1.260 1.301 659,242 +0.04(+3.30%)
Jun 04, 2020 1.204 1.301 1.121 1.260 905,402 +0.03(+2.83%)
Jun 03, 2020 1.045 1.246 1.038 1.225 1,526,231 +0.19(+18.79%)
Jun 02, 2020 0.9483 1.031 0.9483 1.031 329,846 +0.07(+7.19%)
Jun 01, 2020 0.9690 0.9822 0.9483 0.9621 336,347 +0.02(+2.21%)
May 29, 2020 0.9829 0.9829 0.9344 0.9413 357,288 -0.03(-2.86%)
May 28, 2020 0.9967 1.011 0.9552 0.9690 316,166 -0.03(-2.78%)
May 27, 2020 1.038 1.038 0.9759 0.9967 585,215 -0.02(-2.04%)
May 26, 2020 1.087 1.087 1.011 1.017 312,058 +0.03(+2.80%)
May 22, 2020 1.011 1.024 0.9690 0.9898 252,976 -0.02(-2.05%)
May 21, 2020 1.059 1.066 1.011 1.011 308,325 -0.03(-2.67%)
May 20, 2020 1.059 1.059 1.017 1.038 429,710 +0.04(+4.17%)
May 19, 2020 1.038 1.087 0.9967 0.9967 545,886 -0.04(-4.00%)
May 18, 2020 1.107 1.121 1.038 1.038 593,722 -0.02(-1.96%)
May 15, 2020 1.004 1.080 0.9829 1.059 550,018 +0.06(+6.25%)
May 14, 2020 0.9413 1.038 0.8652 0.9967 1,013,265 +0.03(+2.86%)
May 13, 2020 0.9898 1.004 0.9690 0.9690 340,817 -0.02(-2.10%)
May 12, 2020 1.114 1.114 0.9690 0.9898 636,852 -0.09(-8.33%)
May 11, 2020 1.232 1.249 1.073 1.080 904,346 -0.15(-12.36%)
May 08, 2020 1.280 1.287 1.232 1.232 470,123 -0.03(-2.20%)
May 07, 2020 1.197 1.260 1.177 1.260 483,685 +0.06(+4.60%)
May 06, 2020 1.218 1.233 1.184 1.204 605,855 -0.01(-1.14%)
May 05, 2020 1.232 1.246 1.197 1.218 417,585 +0.00(+0.00%)
May 04, 2020 1.253 1.260 1.191 1.218 291,608 +0.01(+0.57%)
May 01, 2020 1.301 1.301 1.197 1.211 670,800 -0.09(-6.91%)
Apr 30, 2020 1.239 1.377 1.197 1.301 1,296,316 +0.08(+6.21%)
Apr 29, 2020 1.239 1.253 1.211 1.225 436,943 +0.01(+1.14%)
Apr 28, 2020 1.315 1.315 1.191 1.211 667,341 -0.05(-3.85%)
Apr 27, 2020 1.239 1.271 1.149 1.260 470,548 +0.09(+7.69%)
Apr 24, 2020 1.204 1.204 1.149 1.170 487,171 -0.01(-0.59%)
Apr 23, 2020 1.204 1.253 1.142 1.177 486,897 -0.04(-3.41%)
Apr 22, 2020 1.218 1.239 1.191 1.218 222,677 +0.00(+0.00%)
Apr 21, 2020 1.274 1.303 1.149 1.218 279,223 -0.04(-3.30%)
Apr 20, 2020 1.246 1.274 1.163 1.260 745,706 +0.03(+2.25%)
Apr 17, 2020 1.211 1.274 1.211 1.232 566,922 -0.01(-1.11%)
Apr 16, 2020 1.211 1.253 1.204 1.246 353,513 +0.04(+3.45%)
Apr 15, 2020 1.357 1.357 1.197 1.204 601,124 -0.17(-12.56%)
Apr 14, 2020 1.080 1.398 1.080 1.377 1,682,953 +0.33(+30.92%)
Apr 13, 2020 0.9759 1.052 0.9690 1.052 480,732 +0.08(+7.80%)
Apr 09, 2020 0.9690 1.024 0.9621 0.9759 401,931 +0.00(+0.00%)
Apr 08, 2020 0.9690 1.004 0.9621 0.9759 353,280 +0.01(+0.71%)
Apr 07, 2020 1.031 1.066 0.9621 0.9690 316,405 -0.05(-4.76%)
Apr 06, 2020 0.9967 1.038 0.9900 1.017 317,818 +0.06(+6.52%)
Apr 03, 2020 1.045 1.045 0.9483 0.9552 489,483 -0.06(-6.12%)
Apr 02, 2020 0.9413 1.031 0.9413 1.017 492,514 +0.08(+8.09%)
Apr 01, 2020 1.052 1.052 0.9344 0.9413 368,524 -0.08(-8.11%)
Mar 31, 2020 1.031 1.149 0.9968 1.024 924,863 +0.04(+4.22%)
Mar 30, 2020 1.017 1.021 0.9621 0.9829 386,447 +0.01(+1.43%)
Mar 27, 2020 1.038 1.038 0.9621 0.9690 366,534 -0.08(-7.28%)
Mar 26, 2020 0.9829 1.069 0.9829 1.045 335,154 +0.08(+7.86%)
Mar 25, 2020 1.004 1.079 0.9552 0.9690 725,354 +0.05(+5.26%)
Mar 24, 2020 0.9206 0.9759 0.9206 0.9206 525,450 +0.04(+4.72%)
Mar 23, 2020 0.8790 0.9413 0.8652 0.8790 486,276 -0.02(-2.31%)
Mar 20, 2020 1.011 1.083 0.8721 0.8998 832,757 -0.11(-10.96%)
Mar 19, 2020 1.017 1.092 0.9759 1.011 959,563 +0.01(+0.69%)
Mar 18, 2020 1.059 1.094 0.9829 1.004 811,633 -0.07(-6.45%)
Mar 17, 2020 1.121 1.138 1.059 1.073 589,539 -0.03(-2.52%)
Mar 16, 2020 1.163 1.163 1.094 1.101 440,890 -0.15(-11.67%)
Mar 13, 2020 1.211 1.260 1.197 1.246 451,775 +0.08(+6.51%)
Mar 12, 2020 1.066 1.260 1.066 1.170 514,181 -0.11(-8.65%)
Mar 11, 2020 1.350 1.381 1.274 1.280 411,797 -0.09(-6.57%)
Mar 10, 2020 1.322 1.384 1.301 1.370 488,282 +0.09(+7.03%)
Mar 09, 2020 1.315 1.315 1.225 1.280 540,497 -0.10(-7.50%)
Mar 06, 2020 1.350 1.419 1.350 1.384 954,983 +0.01(+0.50%)
Mar 05, 2020 1.398 1.440 1.370 1.377 601,402 -0.10(-7.01%)
Mar 04, 2020 1.488 1.537 1.460 1.481 478,821 -0.01(-0.93%)
Mar 03, 2020 1.523 1.585 1.454 1.495 505,531 -0.01(-0.46%)
Mar 02, 2020 1.523 1.529 1.440 1.502 659,610 -0.01(-0.91%)
Feb 28, 2020 1.467 1.523 1.426 1.516 1,341,167 +0.06(+4.29%)
Feb 27, 2020 1.454 1.516 1.343 1.454 995,868 -0.02(-1.41%)
Feb 26, 2020 1.523 1.523 1.460 1.474 523,352 -0.05(-3.18%)
Feb 25, 2020 1.668 1.668 1.488 1.523 901,543 -0.12(-7.17%)
Feb 24, 2020 1.807 1.807 1.633 1.640 780,039 -0.19(-10.57%)
Feb 21, 2020 1.834 1.883 1.813 1.834 548,862 -0.07(-3.64%)
Feb 20, 2020 1.862 1.910 1.855 1.903 616,591 +0.02(+1.10%)
Feb 19, 2020 1.890 1.890 1.869 1.883 310,595 -0.01(-0.73%)
Feb 18, 2020 1.910 1.917 1.876 1.897 334,849 -0.01(-0.36%)
Feb 14, 2020 1.938 1.945 1.883 1.903 355,121 -0.02(-1.08%)
Feb 13, 2020 1.952 1.952 1.910 1.924 401,499 +0.01(+0.36%)
Feb 12, 2020 1.973 1.973 1.917 1.917 651,752 -0.02(-1.07%)
Feb 11, 2020 1.855 1.952 1.855 1.938 706,945 +0.09(+4.87%)
Feb 10, 2020 1.855 1.876 1.841 1.848 539,575 -0.01(-0.37%)
Feb 07, 2020 1.862 1.876 1.841 1.855 335,761 -0.02(-1.11%)
Feb 06, 2020 1.883 1.907 1.869 1.876 205,740 +0.01(+0.37%)
Feb 05, 2020 1.862 1.897 1.855 1.869 318,526 +0.02(+1.12%)
Feb 04, 2020 1.841 1.869 1.834 1.848 291,794 +0.01(+0.75%)
Feb 03, 2020 1.820 1.890 1.813 1.834 582,439 +0.01(+0.38%)
Jan 31, 2020 1.897 1.903 1.820 1.827 668,488 -0.06(-2.94%)
Jan 30, 2020 1.855 1.903 1.848 1.883 402,214 +0.01(+0.74%)
Jan 29, 2020 1.945 1.980 1.862 1.869 763,342 -0.03(-1.82%)
Jan 28, 2020 1.924 1.924 1.890 1.903 430,742 -0.01(-0.72%)
Jan 27, 2020 1.903 1.931 1.897 1.917 629,367 -0.03(-1.77%)
Jan 24, 2020 1.931 1.952 1.917 1.952 352,664 +0.02(+1.08%)
Jan 23, 2020 1.980 2.014 1.924 1.931 561,806 -0.05(-2.45%)
Jan 22, 2020 2.021 2.049 1.973 1.980 684,791 -0.06(-3.05%)
Jan 21, 2020 2.076 2.083 2.028 2.042 343,737 -0.04(-1.99%)
Jan 17, 2020 2.111 2.118 2.076 2.083 285,917 -0.02(-0.99%)
Jan 16, 2020 2.118 2.132 2.090 2.104 152,869 -0.02(-0.98%)
Jan 15, 2020 2.153 2.153 2.097 2.125 636,787 -0.01(-0.32%)
Jan 14, 2020 2.049 2.153 2.042 2.132 418,105 +0.09(+4.41%)
Jan 13, 2020 2.049 2.070 1.959 2.042 557,843 -0.02(-1.01%)
Jan 10, 2020 2.056 2.083 2.049 2.063 362,633 -0.02(-1.00%)
Jan 09, 2020 2.097 2.104 2.063 2.083 399,038 -0.01(-0.66%)
Jan 08, 2020 2.139 2.146 2.083 2.097 369,123 -0.03(-1.30%)
Jan 07, 2020 2.125 2.125 2.101 2.125 152,787 +0.01(+0.33%)
Jan 06, 2020 2.097 2.125 2.097 2.118 422,474 -0.01(-0.33%)
Jan 03, 2020 2.083 2.160 2.083 2.125 437,761 +0.00(+0.00%)
Jan 02, 2020 2.173 2.173 2.104 2.125 257,825 -0.03(-1.29%)
Dec 31, 2019 2.104 2.173 2.104 2.153 246,330 +0.05(+2.30%)
Dec 30, 2019 2.153 2.166 2.104 2.104 490,668 -0.03(-1.30%)
Dec 27, 2019 2.125 2.153 2.104 2.132 307,444 +0.01(+0.33%)
Dec 26, 2019 2.104 2.166 2.104 2.125 294,629 +0.02(+0.99%)
Dec 24, 2019 2.125 2.132 2.076 2.104 243,874 -0.02(-0.98%)
Dec 23, 2019 2.146 2.151 2.104 2.125 465,772 -0.02(-0.97%)
Dec 20, 2019 2.166 2.201 2.104 2.146 464,344 +0.01(+0.32%)
Dec 19, 2019 2.097 2.160 2.097 2.139 544,823 +0.06(+2.66%)
Dec 18, 2019 2.111 2.111 2.035 2.083 1,063,671 -0.03(-1.31%)
Dec 17, 2019 2.215 2.218 2.097 2.111 524,421 -0.10(-4.39%)
Dec 16, 2019 2.201 2.243 2.187 2.208 329,694 +0.01(+0.31%)
Dec 13, 2019 2.243 2.284 2.173 2.201 474,313 -0.08(-3.64%)
Dec 12, 2019 2.250 2.284 2.160 2.284 380,191 +0.02(+0.92%)
Dec 11, 2019 2.305 2.312 2.243 2.263 435,760 -0.06(-2.39%)
Dec 10, 2019 2.319 2.333 2.284 2.319 651,332 -0.01(-0.30%)
Dec 09, 2019 2.319 2.346 2.284 2.326 612,474 -0.01(-0.59%)
Dec 06, 2019 2.312 2.346 2.284 2.340 340,384 +0.03(+1.50%)
Dec 05, 2019 2.319 2.319 2.277 2.305 279,246 +0.01(+0.30%)
Dec 04, 2019 2.305 2.329 2.256 2.298 509,777 +0.01(+0.30%)
Dec 03, 2019 2.256 2.312 2.243 2.291 415,620 +0.01(+0.30%)
Dec 02, 2019 2.367 2.371 2.146 2.284 1,266,284 -0.12(-5.17%)
Nov 29, 2019 2.409 2.436 2.346 2.409 390,228 +0.02(+0.87%)
Nov 27, 2019 2.367 2.409 2.340 2.388 288,517 +0.01(+0.58%)
Nov 26, 2019 2.353 2.388 2.353 2.374 245,318 -0.01(-0.29%)
Nov 25, 2019 2.353 2.388 2.326 2.381 414,415 +0.03(+1.47%)
Nov 22, 2019 2.402 2.416 2.333 2.346 357,721 -0.06(-2.59%)
Nov 21, 2019 2.388 2.416 2.381 2.409 235,850 +0.01(+0.58%)
Nov 20, 2019 2.402 2.423 2.388 2.395 244,345 +0.00(+0.00%)
Nov 19, 2019 2.360 2.402 2.326 2.395 354,297 +0.01(+0.58%)
Nov 18, 2019 2.492 2.492 2.340 2.381 883,982 -0.10(-3.91%)
Nov 15, 2019 2.450 2.478 2.443 2.478 219,747 +0.03(+1.42%)
Nov 14, 2019 2.457 2.492 2.443 2.443 263,078 -0.01(-0.56%)
Nov 13, 2019 2.513 2.561 2.443 2.457 221,593 -0.06(-2.20%)
Nov 12, 2019 2.443 2.582 2.443 2.513 359,424 +0.08(+3.42%)
Nov 11, 2019 2.499 2.533 2.423 2.429 460,758 -0.11(-4.36%)
Nov 08, 2019 2.513 2.582 2.511 2.540 388,928 +0.02(+0.82%)
Nov 07, 2019 2.692 2.720 2.478 2.519 1,057,185 -0.17(-6.43%)
Nov 06, 2019 2.727 2.741 2.672 2.692 746,257 -0.03(-1.02%)
Nov 05, 2019 2.612 2.748 2.612 2.720 1,939,888 +0.09(+3.42%)
Nov 04, 2019 2.658 2.686 2.616 2.630 405,511 -0.01(-0.52%)
Nov 01, 2019 2.526 2.672 2.526 2.644 398,030 +0.10(+4.09%)
Oct 31, 2019 2.686 2.686 2.526 2.540 287,744 -0.14(-5.17%)
Oct 30, 2019 2.720 2.727 2.658 2.679 399,550 -0.05(-1.78%)
Oct 29, 2019 2.734 2.741 2.686 2.727 487,709 +0.00(+0.00%)
Oct 28, 2019 2.672 2.748 2.630 2.727 569,281 +0.08(+2.87%)
Oct 25, 2019 2.720 2.734 2.644 2.651 549,874 -0.08(-3.04%)
Oct 24, 2019 2.699 2.872 2.672 2.734 1,321,209 +0.16(+6.18%)
Oct 23, 2019 2.443 2.582 2.443 2.575 677,969 +0.12(+4.79%)
Oct 22, 2019 2.478 2.485 2.443 2.457 332,689 -0.02(-0.84%)
Oct 21, 2019 2.471 2.492 2.443 2.478 266,298 -0.02(-0.83%)
Oct 18, 2019 2.492 2.506 2.485 2.499 159,501 +0.01(+0.56%)
Oct 17, 2019 2.492 2.519 2.443 2.485 428,939 -0.01(-0.55%)
Oct 16, 2019 2.436 2.519 2.436 2.499 210,779 +0.01(+0.56%)
Oct 15, 2019 2.423 2.540 2.374 2.485 421,065 +0.11(+4.66%)
Oct 14, 2019 2.353 2.457 2.305 2.374 597,259 -0.01(-0.29%)
Oct 11, 2019 2.436 2.471 2.381 2.381 318,135 -0.04(-1.71%)
Oct 10, 2019 2.395 2.436 2.395 2.423 278,908 +0.00(+0.00%)
Oct 09, 2019 2.395 2.436 2.391 2.423 394,308 +0.04(+1.74%)
Oct 08, 2019 2.402 2.409 2.367 2.381 360,154 -0.02(-0.86%)
Oct 07, 2019 2.395 2.416 2.381 2.402 279,037 +0.02(+0.87%)
Oct 04, 2019 2.388 2.429 2.374 2.381 648,695 +0.00(+0.00%)
Oct 03, 2019 2.374 2.395 2.367 2.381 230,926 +0.00(+0.00%)
Oct 02, 2019 2.360 2.398 2.353 2.381 558,937 +0.01(+0.29%)
Oct 01, 2019 2.360 2.395 2.342 2.374 238,204 +0.03(+1.48%)
Sep 30, 2019 2.353 2.381 2.319 2.340 497,394 +0.01(+0.30%)
Sep 27, 2019 2.312 2.360 2.298 2.333 150,543 +0.01(+0.30%)
Sep 26, 2019 2.340 2.346 2.312 2.326 221,654 +0.00(+0.00%)
Sep 25, 2019 2.319 2.340 2.305 2.326 210,040 +0.01(+0.30%)
Sep 24, 2019 2.284 2.333 2.270 2.319 271,452 +0.01(+0.60%)
Sep 23, 2019 2.291 2.326 2.277 2.305 279,583 +0.01(+0.60%)
Sep 20, 2019 2.298 2.340 2.291 2.291 413,489 -0.01(-0.30%)
Sep 19, 2019 2.291 2.326 2.291 2.298 381,743 -0.01(-0.60%)
Sep 18, 2019 2.305 2.340 2.298 2.312 224,802 +0.00(+0.00%)
Sep 17, 2019 2.340 2.360 2.305 2.312 284,547 -0.03(-1.18%)
Sep 16, 2019 2.360 2.423 2.340 2.340 469,266 -0.06(-2.31%)
Sep 13, 2019 2.402 2.409 2.388 2.395 282,449 +0.01(+0.29%)
Sep 12, 2019 2.353 2.416 2.333 2.388 330,144 +0.00(+0.00%)
Sep 11, 2019 2.402 2.423 2.374 2.388 182,883 +0.00(+0.00%)
Sep 10, 2019 2.402 2.409 2.374 2.388 283,516 -0.01(-0.58%)
Sep 09, 2019 2.374 2.436 2.367 2.402 308,026 +0.03(+1.46%)
Sep 06, 2019 2.353 2.388 2.340 2.367 363,356 +0.05(+2.09%)
Sep 05, 2019 2.423 2.423 2.312 2.319 204,188 -0.09(-3.74%)
Sep 04, 2019 2.367 2.429 2.360 2.409 307,863 +0.05(+2.05%)
Sep 03, 2019 2.333 2.388 2.319 2.360 159,823 +0.03(+1.19%)
Aug 30, 2019 2.298 2.360 2.298 2.333 254,854 +0.02(+0.90%)
Aug 29, 2019 2.319 2.333 2.284 2.312 88,576 +0.03(+1.52%)
Aug 28, 2019 2.215 2.291 2.202 2.277 132,997 +0.06(+2.49%)
Aug 27, 2019 2.312 2.312 2.194 2.222 157,371 -0.07(-3.02%)
Aug 26, 2019 2.284 2.291 2.263 2.291 59,648 +0.02(+0.91%)
Aug 23, 2019 2.346 2.346 2.263 2.270 177,993 -0.10(-4.09%)
Aug 22, 2019 2.409 2.409 2.360 2.367 205,327 -0.02(-0.87%)
Aug 21, 2019 2.367 2.436 2.340 2.388 332,660 +0.03(+1.47%)
Aug 20, 2019 2.319 2.367 2.243 2.353 170,757 +0.05(+2.10%)
Aug 19, 2019 2.222 2.319 2.218 2.305 211,301 +0.11(+5.05%)
Aug 16, 2019 2.153 2.194 2.146 2.194 159,790 +0.07(+3.26%)
Aug 15, 2019 2.090 2.173 2.074 2.125 198,583 +0.03(+1.66%)
Aug 14, 2019 2.104 2.118 2.063 2.090 688,585 -0.02(-0.98%)
Aug 13, 2019 2.111 2.166 2.097 2.111 1,313,085 +0.01(+0.66%)
Aug 12, 2019 2.104 2.125 2.083 2.097 384,563 -0.02(-0.98%)
Aug 09, 2019 2.180 2.180 2.104 2.118 453,220 -0.06(-2.55%)
Aug 08, 2019 2.208 2.222 2.146 2.173 454,003 -0.03(-1.26%)
Aug 07, 2019 2.208 2.215 2.187 2.201 481,837 -0.01(-0.31%)
Aug 06, 2019 2.215 2.241 2.187 2.208 331,794 +0.01(+0.31%)
Aug 05, 2019 2.229 2.243 2.173 2.201 677,589 -0.06(-2.45%)
Aug 02, 2019 2.277 2.284 2.236 2.256 258,177 -0.02(-0.91%)
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.