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 (%)
May 28, 2021 3.074 3.211 3.033 3.060 1,181,639 +0.03(+1.13%)
May 27, 2021 3.033 3.074 2.964 3.026 840,036 +0.01(+0.23%)
May 26, 2021 2.957 3.067 2.944 3.019 1,497,471 +0.10(+3.52%)
May 25, 2021 3.265 3.265 2.910 2.916 2,683,575 -0.38(-11.43%)
May 24, 2021 3.012 3.389 3.005 3.293 4,188,521 +0.29(+9.57%)
May 21, 2021 2.841 3.012 2.814 3.005 2,487,951 +0.22(+7.86%)
May 20, 2021 3.053 3.072 2.749 2.786 3,055,115 -0.26(-8.54%)
May 19, 2021 2.773 3.067 2.752 3.046 2,204,535 +0.21(+7.23%)
May 18, 2021 2.732 2.978 2.732 2.841 2,814,335 +0.19(+7.24%)
May 17, 2021 2.560 2.718 2.492 2.649 1,546,368 +0.09(+3.48%)
May 14, 2021 2.608 2.656 2.547 2.560 1,393,233 -0.02(-0.80%)
May 13, 2021 2.636 2.718 2.574 2.581 1,444,190 -0.07(-2.58%)
May 12, 2021 2.779 2.834 2.599 2.649 2,108,822 -0.17(-6.07%)
May 11, 2021 2.629 2.841 2.574 2.821 2,280,509 +0.05(+1.73%)
May 10, 2021 2.793 2.923 2.711 2.773 2,199,526 +0.05(+1.76%)
May 07, 2021 2.567 2.916 2.567 2.725 4,102,128 +0.18(+6.99%)
May 06, 2021 2.554 2.649 2.430 2.547 2,543,140 -0.05(-2.11%)
May 05, 2021 2.711 2.773 2.581 2.601 2,133,389 -0.09(-3.31%)
May 04, 2021 2.800 2.828 2.567 2.690 2,203,900 -0.01(-0.51%)
May 03, 2021 2.601 2.779 2.560 2.704 3,521,105 +0.14(+5.62%)
Apr 30, 2021 2.512 2.588 2.506 2.560 1,084,587 +0.02(+0.81%)
Apr 29, 2021 2.615 2.615 2.478 2.540 1,058,578 -0.03(-1.07%)
Apr 28, 2021 2.574 2.622 2.530 2.567 1,339,761 +0.03(+1.35%)
Apr 27, 2021 2.581 2.636 2.485 2.533 1,368,669 -0.03(-1.33%)
Apr 26, 2021 2.485 2.575 2.465 2.567 2,261,560 +0.10(+3.88%)
Apr 23, 2021 2.382 2.519 2.336 2.471 1,385,204 +0.09(+3.74%)
Apr 22, 2021 2.417 2.499 2.328 2.382 2,084,605 -0.05(-1.97%)
Apr 21, 2021 2.252 2.471 2.218 2.430 2,828,269 +0.25(+11.29%)
Apr 20, 2021 2.245 2.280 2.122 2.184 952,041 -0.07(-3.04%)
Apr 19, 2021 2.102 2.252 2.067 2.252 957,585 +0.16(+7.52%)
Apr 16, 2021 2.136 2.136 2.067 2.095 416,890 -0.03(-1.61%)
Apr 15, 2021 2.156 2.163 2.045 2.129 813,475 +0.02(+0.97%)
Apr 14, 2021 2.013 2.163 2.013 2.109 795,669 +0.08(+3.70%)
Apr 13, 2021 2.081 2.081 1.985 2.033 798,985 -0.04(-1.98%)
Apr 12, 2021 2.163 2.177 2.054 2.074 673,542 -0.06(-2.88%)
Apr 09, 2021 2.156 2.170 2.074 2.136 698,518 -0.01(-0.64%)
Apr 08, 2021 2.129 2.163 2.088 2.150 530,048 +0.01(+0.64%)
Apr 07, 2021 2.088 2.177 2.061 2.136 796,356 +0.06(+2.97%)
Apr 06, 2021 2.054 2.109 2.040 2.074 570,516 +0.05(+2.36%)
Apr 05, 2021 2.109 2.136 2.014 2.026 600,103 -0.08(-3.58%)
Apr 01, 2021 2.047 2.122 2.033 2.102 679,236 +0.05(+2.68%)
Mar 31, 2021 2.054 2.102 2.020 2.047 767,210 -0.01(-0.66%)
Mar 30, 2021 2.047 2.109 2.006 2.061 539,233 -0.03(-1.63%)
Mar 29, 2021 2.204 2.204 2.040 2.095 635,883 -0.12(-5.26%)
Mar 26, 2021 2.266 2.300 2.102 2.211 782,217 +0.06(+2.87%)
Mar 25, 2021 2.122 2.180 1.910 2.150 1,672,688 +0.03(+1.29%)
Mar 24, 2021 2.259 2.293 2.122 2.122 835,674 -0.10(-4.62%)
Mar 23, 2021 2.328 2.396 2.102 2.225 2,035,859 -0.19(-7.93%)
Mar 22, 2021 2.478 2.574 2.369 2.417 2,328,943 -0.01(-0.56%)
Mar 19, 2021 2.321 2.465 2.300 2.430 1,712,699 +0.12(+5.34%)
Mar 18, 2021 2.458 2.560 2.280 2.307 1,954,076 -0.12(-5.07%)
Mar 17, 2021 2.170 2.465 2.167 2.430 3,009,185 +0.27(+12.70%)
Mar 16, 2021 2.334 2.348 2.095 2.156 1,666,901 -0.11(-4.83%)
Mar 15, 2021 2.307 2.376 2.245 2.266 1,132,958 +0.01(+0.30%)
Mar 12, 2021 2.211 2.307 2.177 2.259 985,550 +0.04(+1.85%)
Mar 11, 2021 2.225 2.293 2.177 2.218 1,357,810 +0.03(+1.25%)
Mar 10, 2021 2.033 2.314 2.006 2.191 1,921,243 +0.18(+9.22%)
Mar 09, 2021 2.020 2.047 1.951 2.006 821,230 -0.01(-0.68%)
Mar 08, 2021 1.999 2.088 1.979 2.020 1,067,083 +0.08(+4.24%)
Mar 05, 2021 1.951 1.972 1.725 1.937 1,679,394 +0.02(+1.07%)
Mar 04, 2021 2.020 2.088 1.842 1.917 1,667,419 -0.11(-5.41%)
Mar 03, 2021 1.917 2.095 1.917 2.026 1,196,705 +0.07(+3.50%)
Mar 02, 2021 1.958 2.047 1.917 1.958 1,645,269 -0.01(-0.35%)
Mar 01, 2021 2.109 2.136 1.937 1.965 1,504,779 -0.12(-5.59%)
Feb 26, 2021 2.067 2.184 1.999 2.081 1,628,415 -0.01(-0.65%)
Feb 25, 2021 2.026 2.204 2.006 2.095 1,421,645 +0.09(+4.44%)
Feb 24, 2021 1.958 2.026 1.951 2.006 1,113,587 +0.06(+3.17%)
Feb 23, 2021 1.958 2.013 1.739 1.944 2,339,868 -0.12(-5.96%)
Feb 22, 2021 2.115 2.300 2.054 2.067 1,644,666 -0.07(-3.21%)
Feb 19, 2021 2.047 2.225 2.047 2.136 1,395,868 +0.09(+4.35%)
Feb 18, 2021 2.074 2.252 2.026 2.047 2,166,660 -0.05(-2.61%)
Feb 17, 2021 2.129 2.307 2.088 2.102 2,396,471 -0.23(-9.71%)
Feb 16, 2021 2.382 2.465 2.163 2.328 4,849,917 -0.14(-5.56%)
Feb 12, 2021 2.026 2.588 2.016 2.465 8,553,855 +0.43(+21.21%)
Feb 11, 2021 2.020 2.047 1.965 2.033 1,474,986 +0.03(+1.71%)
Feb 10, 2021 2.095 2.122 1.917 1.999 2,304,354 -0.05(-2.67%)
Feb 09, 2021 2.095 2.115 1.937 2.054 5,265,373 +0.27(+15.38%)
Feb 08, 2021 1.807 1.821 1.746 1.780 968,315 -0.01(-0.38%)
Feb 05, 2021 1.807 1.828 1.766 1.787 1,122,128 -0.01(-0.76%)
Feb 04, 2021 1.889 1.896 1.711 1.800 1,401,734 -0.08(-4.01%)
Feb 03, 2021 1.848 1.910 1.814 1.876 1,257,146 +0.03(+1.86%)
Feb 02, 2021 1.759 1.869 1.718 1.842 2,044,901 +0.13(+7.60%)
Feb 01, 2021 1.650 1.759 1.588 1.711 2,315,039 +0.22(+14.68%)
Jan 29, 2021 1.540 1.766 1.492 1.492 1,926,695 -0.04(-2.68%)
Jan 28, 2021 1.479 1.550 1.472 1.533 503,929 -0.03(-1.75%)
Jan 27, 2021 1.561 1.629 1.472 1.561 1,270,221 -0.02(-1.30%)
Jan 26, 2021 1.643 1.650 1.568 1.581 541,532 -0.05(-3.35%)
Jan 25, 2021 1.670 1.670 1.609 1.636 830,147 -0.01(-0.83%)
Jan 22, 2021 1.677 1.681 1.622 1.650 472,544 -0.01(-0.41%)
Jan 21, 2021 1.657 1.677 1.616 1.657 1,050,773 +0.03(+1.68%)
Jan 20, 2021 1.684 1.684 1.602 1.629 688,674 -0.03(-2.06%)
Jan 19, 2021 1.664 1.677 1.609 1.664 752,977 +0.05(+2.97%)
Jan 15, 2021 1.609 1.629 1.547 1.616 402,283 +0.00(+0.00%)
Jan 14, 2021 1.424 1.657 1.376 1.616 2,144,135 -0.02(-1.25%)
Jan 13, 2021 1.664 1.698 1.595 1.636 1,029,622 +0.03(+1.70%)
Jan 12, 2021 1.650 1.664 1.602 1.609 842,789 -0.02(-1.26%)
Jan 11, 2021 1.629 1.650 1.554 1.629 964,301 +0.01(+0.42%)
Jan 08, 2021 1.438 1.677 1.438 1.622 1,623,010 +0.23(+16.75%)
Jan 07, 2021 1.355 1.410 1.335 1.390 1,479,655 +0.06(+4.64%)
Jan 06, 2021 1.335 1.355 1.308 1.328 536,816 -0.01(-0.51%)
Jan 05, 2021 1.294 1.355 1.294 1.335 880,482 +0.04(+3.17%)
Jan 04, 2021 1.328 1.342 1.273 1.294 537,191 -0.03(-2.07%)
Dec 31, 2020 1.321 1.321 1.321 365,011 +0.02(+1.58%)
Dec 30, 2020 1.308 1.321 1.294 1.301 365,011 -0.01(-0.52%)
Dec 29, 2020 1.328 1.328 1.287 1.308 267,717 -0.01(-1.04%)
Dec 28, 2020 1.321 1.328 1.294 1.321 671,420 +0.02(+1.58%)
Dec 24, 2020 1.301 1.308 1.266 1.301 326,471 +0.00(+0.00%)
Dec 23, 2020 1.246 1.314 1.239 1.301 515,326 +0.05(+3.83%)
Dec 22, 2020 1.301 1.301 1.212 1.253 1,351,120 -0.04(-3.17%)
Dec 21, 2020 1.328 1.342 1.253 1.294 1,011,637 -0.06(-4.55%)
Dec 18, 2020 1.376 1.403 1.342 1.355 1,150,466 -0.02(-1.49%)
Dec 17, 2020 1.410 1.438 1.355 1.376 764,167 -0.01(-0.99%)
Dec 16, 2020 1.342 1.390 1.342 1.390 476,516 +0.05(+3.57%)
Dec 15, 2020 1.314 1.417 1.280 1.342 2,301,517 +0.11(+8.89%)
Dec 14, 2020 1.260 1.266 1.232 1.232 315,922 -0.02(-1.64%)
Dec 11, 2020 1.253 1.260 1.219 1.253 528,928 +0.01(+0.55%)
Dec 10, 2020 1.191 1.266 1.184 1.246 256,650 +0.03(+2.82%)
Dec 09, 2020 1.273 1.273 1.171 1.212 497,192 -0.04(-3.28%)
Dec 08, 2020 1.260 1.301 1.225 1.253 287,661 +0.00(+0.00%)
Dec 07, 2020 1.294 1.328 1.246 1.253 589,139 -0.03(-2.14%)
Dec 04, 2020 1.164 1.280 1.164 1.280 995,921 +0.10(+8.72%)
Dec 03, 2020 1.150 1.191 1.109 1.177 588,958 +0.02(+1.78%)
Dec 02, 2020 1.150 1.191 1.109 1.157 346,131 +0.01(+0.60%)
Dec 01, 2020 1.171 1.239 1.150 1.150 459,955 +0.01(+0.60%)
Nov 30, 2020 1.266 1.266 1.143 1.143 861,859 -0.09(-7.22%)
Nov 27, 2020 1.116 1.253 1.116 1.232 674,124 +0.11(+9.76%)
Nov 25, 2020 1.164 1.177 1.123 1.123 373,507 -0.03(-2.96%)
Nov 24, 2020 1.150 1.177 1.109 1.157 646,753 +0.05(+4.97%)
Nov 23, 2020 1.177 1.177 1.034 1.102 867,563 -0.08(-6.94%)
Nov 20, 2020 1.164 1.205 1.143 1.184 322,235 +0.03(+2.37%)
Nov 19, 2020 1.157 1.171 1.130 1.157 211,233 +0.02(+1.81%)
Nov 18, 2020 1.130 1.225 1.102 1.136 806,150 +0.01(+1.22%)
Nov 17, 2020 1.150 1.150 1.102 1.123 379,988 -0.03(-2.38%)
Nov 16, 2020 1.061 1.150 1.061 1.150 558,442 +0.10(+9.09%)
Nov 13, 2020 1.061 1.068 1.041 1.054 228,457 +0.00(+0.00%)
Nov 12, 2020 1.061 1.082 1.034 1.054 532,552 +0.03(+3.36%)
Nov 11, 2020 1.034 1.041 0.9995 1.020 240,141 +0.00(+0.00%)
Nov 10, 2020 0.9858 1.041 0.9653 1.020 544,162 +0.02(+2.05%)
Nov 09, 2020 0.9858 1.027 0.9653 0.9995 737,718 +0.05(+5.80%)
Nov 06, 2020 0.9516 0.9653 0.9310 0.9447 375,260 +0.01(+0.73%)
Nov 05, 2020 0.9379 0.9584 0.9379 0.9379 189,566 +0.00(+0.00%)
Nov 04, 2020 0.9516 0.9516 0.9310 0.9379 237,843 +0.00(+0.00%)
Nov 03, 2020 0.9379 0.9447 0.9379 0.9379 148,456 +0.00(+0.00%)
Nov 02, 2020 0.9379 0.9516 0.9379 0.9379 275,786 +0.01(+0.74%)
Oct 30, 2020 0.9379 0.9447 0.9174 0.9310 359,192 +0.00(+0.00%)
Oct 29, 2020 0.9310 0.9379 0.9037 0.9310 397,184 +0.01(+1.49%)
Oct 28, 2020 0.9379 0.9379 0.8900 0.9174 628,372 -0.03(-2.90%)
Oct 27, 2020 0.9516 0.9516 0.9310 0.9447 303,528 +0.01(+0.73%)
Oct 26, 2020 0.9516 0.9584 0.9379 0.9379 292,130 -0.01(-1.44%)
Oct 23, 2020 0.9447 0.9653 0.9447 0.9516 203,040 -0.02(-2.11%)
Oct 22, 2020 0.9516 0.9790 0.9516 0.9721 225,537 +0.01(+0.71%)
Oct 21, 2020 0.9379 0.9858 0.9379 0.9653 309,035 +0.02(+2.17%)
Oct 20, 2020 0.9379 0.9516 0.9379 0.9447 124,832 +0.00(+0.00%)
Oct 19, 2020 0.9653 0.9790 0.9310 0.9447 560,642 -0.01(-1.43%)
Oct 16, 2020 0.9790 0.9823 0.9584 0.9584 281,043 -0.02(-2.10%)
Oct 15, 2020 0.9790 0.9790 0.9653 0.9790 151,576 +0.01(+1.42%)
Oct 14, 2020 0.9721 0.9858 0.9653 0.9653 191,987 -0.01(-0.70%)
Oct 13, 2020 0.9790 0.9927 0.9721 0.9721 120,435 -0.02(-2.07%)
Oct 12, 2020 0.9927 1.013 0.9721 0.9927 223,490 +0.00(+0.00%)
Oct 09, 2020 0.9995 1.006 0.9721 0.9927 380,372 -0.01(-0.68%)
Oct 08, 2020 1.020 1.027 0.9995 0.9995 277,617 -0.02(-2.01%)
Oct 07, 2020 1.027 1.034 1.006 1.020 323,902 -0.01(-0.67%)
Oct 06, 2020 1.013 1.041 1.013 1.027 333,527 -0.01(-0.66%)
Oct 05, 2020 0.9995 1.041 0.9927 1.034 708,033 +0.05(+4.86%)
Oct 02, 2020 0.9721 0.9927 0.9584 0.9858 499,859 +0.01(+0.70%)
Oct 01, 2020 0.9858 1.006 0.9721 0.9790 338,436 +0.01(+1.42%)
Sep 30, 2020 0.9447 0.9790 0.9447 0.9653 371,652 -0.01(-0.70%)
Sep 29, 2020 0.9584 0.9790 0.9516 0.9721 175,194 +0.01(+0.71%)
Sep 28, 2020 0.9721 0.9790 0.9584 0.9653 188,588 +0.00(+0.00%)
Sep 25, 2020 0.9721 0.9721 0.9516 0.9653 344,000 +0.01(+0.71%)
Sep 24, 2020 0.9653 0.9721 0.9447 0.9584 328,873 -0.01(-0.71%)
Sep 23, 2020 0.9584 1.013 0.9447 0.9653 898,027 +0.02(+2.17%)
Sep 22, 2020 0.9653 0.9721 0.9310 0.9447 305,807 -0.01(-1.43%)
Sep 21, 2020 1.020 1.020 0.9447 0.9584 461,162 -0.09(-8.50%)
Sep 18, 2020 1.041 1.054 1.013 1.047 195,006 +0.01(+0.66%)
Sep 17, 2020 0.9790 1.041 0.9721 1.041 594,720 +0.06(+6.29%)
Sep 16, 2020 0.9584 0.9858 0.9508 0.9790 429,035 +0.03(+2.88%)
Sep 15, 2020 0.9584 0.9721 0.9516 0.9516 129,804 +0.00(+0.00%)
Sep 14, 2020 0.9447 0.9790 0.9447 0.9516 186,230 +0.00(+0.00%)
Sep 11, 2020 0.9584 0.9858 0.9379 0.9516 280,751 -0.01(-1.42%)
Sep 10, 2020 0.9584 0.9721 0.9473 0.9653 122,781 +0.01(+1.44%)
Sep 09, 2020 0.9721 0.9721 0.9242 0.9516 253,123 -0.02(-2.11%)
Sep 08, 2020 0.9379 0.9927 0.9379 0.9721 257,930 -0.01(-0.70%)
Sep 04, 2020 0.9721 0.9858 0.9447 0.9790 261,761 +0.02(+2.14%)
Sep 03, 2020 0.9653 0.9790 0.9516 0.9584 281,485 -0.01(-0.71%)
Sep 02, 2020 0.9721 0.9858 0.9516 0.9653 455,094 -0.01(-1.40%)
Sep 01, 2020 0.9927 1.020 0.9790 0.9790 171,886 -0.02(-2.05%)
Aug 31, 2020 1.020 1.020 0.9858 0.9995 121,048 +0.02(+2.10%)
Aug 28, 2020 0.9653 1.027 0.9653 0.9790 394,979 +0.01(+1.42%)
Aug 27, 2020 0.9858 0.9927 0.9653 0.9653 149,018 -0.01(-0.70%)
Aug 26, 2020 1.013 1.013 0.9721 0.9721 177,118 -0.02(-2.07%)
Aug 25, 2020 1.027 1.054 0.9858 0.9927 260,552 +0.00(+0.00%)
Aug 24, 2020 0.9927 1.034 0.9721 0.9927 429,102 +0.02(+2.11%)
Aug 21, 2020 0.9721 0.9858 0.9516 0.9721 147,387 +0.00(+0.00%)
Aug 20, 2020 0.9584 0.9995 0.9516 0.9721 218,630 +0.01(+1.43%)
Aug 19, 2020 0.9790 0.9858 0.9584 0.9584 184,051 -0.02(-2.10%)
Aug 18, 2020 1.027 1.034 0.9584 0.9790 325,712 -0.05(-5.30%)
Aug 17, 2020 1.061 1.061 1.011 1.034 159,446 -0.01(-1.31%)
Aug 14, 2020 1.013 1.075 1.006 1.047 211,951 +0.03(+2.69%)
Aug 13, 2020 1.047 1.061 1.006 1.020 144,519 -0.03(-2.61%)
Aug 12, 2020 1.075 1.102 1.034 1.047 211,232 +0.00(+0.00%)
Aug 11, 2020 0.9653 1.075 0.9653 1.047 666,563 +0.08(+7.75%)
Aug 10, 2020 0.9584 0.9927 0.9545 0.9721 266,143 +0.02(+2.16%)
Aug 07, 2020 0.9995 1.027 0.9310 0.9516 729,193 -0.04(-4.14%)
Aug 06, 2020 1.027 1.034 0.9790 0.9927 510,612 -0.01(-1.36%)
Aug 05, 2020 0.9927 1.041 0.9721 1.006 669,187 +0.03(+3.52%)
Aug 04, 2020 0.9721 0.9927 0.9585 0.9721 336,305 +0.01(+0.71%)
Aug 03, 2020 0.9516 0.9858 0.9242 0.9653 785,933 +0.01(+1.44%)
Jul 31, 2020 0.9653 0.9721 0.9482 0.9516 774,183 -0.01(-1.42%)
Jul 30, 2020 0.9721 0.9995 0.9379 0.9653 873,727 -0.01(-0.70%)
Jul 29, 2020 0.9653 0.9995 0.9584 0.9721 1,649,051 +0.02(+2.16%)
Jul 28, 2020 0.9242 0.9516 0.9242 0.9516 478,058 +0.01(+1.46%)
Jul 27, 2020 0.9379 0.9447 0.9242 0.9379 765,139 -0.02(-2.14%)
Jul 24, 2020 0.9516 0.9584 0.9447 0.9584 642,718 +0.00(+0.00%)
Jul 23, 2020 0.9516 0.9584 0.9516 0.9584 444,495 -0.01(-0.71%)
Jul 22, 2020 0.9721 0.9789 0.9516 0.9653 340,744 -0.01(-0.70%)
Jul 21, 2020 0.9584 0.9790 0.9584 0.9721 583,394 +0.01(+1.43%)
Jul 20, 2020 0.9721 0.9858 0.9550 0.9584 336,862 -0.01(-0.71%)
Jul 17, 2020 0.9653 0.9653 0.9516 0.9653 597,290 +0.01(+0.71%)
Jul 16, 2020 0.9584 0.9653 0.9310 0.9584 545,032 +0.00(+0.00%)
Jul 15, 2020 0.9653 0.9790 0.9516 0.9584 434,860 +0.00(+0.00%)
Jul 14, 2020 0.9584 0.9653 0.9447 0.9584 358,071 +0.00(+0.00%)
Jul 13, 2020 0.9995 0.9995 0.9447 0.9584 599,517 -0.03(-2.78%)
Jul 10, 2020 0.9927 0.9988 0.9653 0.9858 529,366 +0.03(+2.86%)
Jul 09, 2020 1.027 1.027 0.9516 0.9584 578,971 -0.05(-4.76%)
Jul 08, 2020 1.020 1.034 0.9995 1.006 576,090 -0.01(-1.34%)
Jul 07, 2020 1.054 1.054 0.9995 1.020 392,974 -0.03(-3.25%)
Jul 06, 2020 1.082 1.123 1.047 1.054 918,106 -0.01(-1.28%)
Jul 02, 2020 1.109 1.109 1.054 1.068 279,290 -0.01(-1.27%)
Jul 01, 2020 1.020 1.102 1.020 1.082 562,348 +0.05(+5.33%)
Jun 30, 2020 1.082 1.082 1.020 1.027 416,985 -0.03(-3.23%)
Jun 29, 2020 1.061 1.097 1.047 1.061 601,501 -0.01(-0.64%)
Jun 26, 2020 1.089 1.109 1.061 1.068 278,852 -0.05(-4.88%)
Jun 25, 2020 1.116 1.150 1.095 1.123 375,382 -0.01(-0.61%)
Jun 24, 2020 1.232 1.232 1.123 1.130 693,261 -0.10(-8.33%)
Jun 23, 2020 1.253 1.258 1.184 1.232 468,354 +0.01(+1.12%)
Jun 22, 2020 1.239 1.239 1.212 1.219 383,741 +0.00(+0.00%)
Jun 19, 2020 1.253 1.273 1.198 1.219 510,523 -0.01(-1.11%)
Jun 18, 2020 1.239 1.266 1.150 1.232 829,720 +0.03(+2.27%)
Jun 17, 2020 1.321 1.321 1.201 1.205 448,227 -0.03(-2.22%)
Jun 16, 2020 1.246 1.287 1.212 1.232 615,241 +0.03(+2.86%)
Jun 15, 2020 1.143 1.205 1.068 1.198 447,735 +0.05(+4.17%)
Jun 12, 2020 1.239 1.246 1.143 1.150 548,209 -0.01(-1.18%)
Jun 11, 2020 1.212 1.232 1.143 1.164 390,212 -0.12(-9.57%)
Jun 10, 2020 1.280 1.349 1.246 1.287 569,645 +0.03(+2.17%)
Jun 09, 2020 1.321 1.321 1.225 1.260 287,372 -0.07(-5.15%)
Jun 08, 2020 1.280 1.328 1.239 1.328 656,145 +0.04(+3.19%)
Jun 05, 2020 1.314 1.355 1.246 1.287 666,528 +0.04(+3.30%)
Jun 04, 2020 1.191 1.287 1.109 1.246 915,409 +0.03(+2.82%)
Jun 03, 2020 1.034 1.232 1.027 1.212 1,543,100 +0.19(+18.79%)
Jun 02, 2020 0.9379 1.020 0.9379 1.020 333,492 +0.07(+7.19%)
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.