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

Diana Shipping Inc (NY: DSX )

2.920 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 24, 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 (%)
Dec 31, 2010 8.181 8.365 8.167 8.320 2,875,639 +0.14(+1.69%)
Dec 30, 2010 8.271 8.299 8.133 8.181 2,567,795 -0.07(-0.84%)
Dec 29, 2010 8.375 8.417 8.209 8.251 2,971,330 -0.11(-1.32%)
Dec 28, 2010 8.714 8.756 8.341 8.361 3,884,569 -0.38(-4.35%)
Dec 27, 2010 8.801 8.839 8.659 8.742 1,303,906 -0.12(-1.33%)
Dec 23, 2010 8.970 9.081 8.845 8.860 1,589,380 -0.10(-1.08%)
Dec 22, 2010 8.860 8.976 8.860 8.957 647,190 +0.03(+0.39%)
Dec 21, 2010 8.783 8.946 8.756 8.922 889,277 +0.18(+2.06%)
Dec 20, 2010 8.797 8.839 8.694 8.742 849,484 -0.06(-0.63%)
Dec 17, 2010 8.756 8.860 8.742 8.797 654,720 +0.04(+0.47%)
Dec 16, 2010 8.860 8.908 8.742 8.756 1,503,463 -0.10(-1.17%)
Dec 15, 2010 8.970 9.040 8.839 8.860 1,147,186 -0.13(-1.46%)
Dec 14, 2010 9.060 9.095 8.991 8.991 780,822 -0.08(-0.92%)
Dec 13, 2010 9.123 9.143 9.019 9.074 1,186,059 +0.01(+0.08%)
Dec 10, 2010 9.026 9.130 9.005 9.067 827,744 +0.07(+0.77%)
Dec 09, 2010 9.060 9.067 8.936 8.998 897,661 -0.03(-0.31%)
Dec 08, 2010 9.053 9.136 8.998 9.026 668,078 -0.08(-0.91%)
Dec 07, 2010 9.282 9.303 9.081 9.109 885,972 -0.04(-0.45%)
Dec 06, 2010 9.109 9.275 9.109 9.150 1,070,461 +0.05(+0.53%)
Dec 03, 2010 9.247 9.289 9.040 9.102 2,111,810 -0.18(-1.94%)
Dec 02, 2010 9.420 9.510 9.268 9.282 1,101,024 -0.08(-0.89%)
Dec 01, 2010 9.413 9.455 9.157 9.365 1,716,555 +0.03(+0.30%)
Nov 30, 2010 8.749 9.344 8.742 9.337 5,540,206 +0.60(+6.81%)
Nov 29, 2010 8.735 8.825 8.666 8.742 704,041 -0.05(-0.55%)
Nov 26, 2010 8.825 8.860 8.735 8.790 338,411 -0.12(-1.32%)
Nov 24, 2010 8.984 8.908 8.908 8.908 689,637 +0.03(+0.31%)
Nov 23, 2010 8.929 8.963 8.825 8.880 997,628 -0.19(-2.14%)
Nov 22, 2010 9.095 9.213 8.943 9.074 647,002 -0.03(-0.38%)
Nov 19, 2010 9.178 9.240 9.088 9.109 682,955 -0.08(-0.83%)
Nov 18, 2010 9.185 9.330 9.157 9.185 999,618 +0.17(+1.84%)
Nov 17, 2010 9.095 9.130 8.929 9.019 879,954 -0.08(-0.91%)
Nov 16, 2010 9.261 9.289 8.998 9.102 1,588,419 -0.28(-2.95%)
Nov 15, 2010 9.573 9.573 9.254 9.379 1,081,368 -0.03(-0.37%)
Nov 12, 2010 9.573 9.573 9.206 9.413 1,622,043 -0.26(-2.72%)
Nov 11, 2010 9.483 9.739 9.358 9.676 1,888,198 +0.12(+1.30%)
Nov 10, 2010 9.732 9.801 9.531 9.552 1,678,238 -0.01(-0.14%)
Nov 09, 2010 9.759 9.849 9.524 9.566 1,682,118 -0.15(-1.50%)
Nov 08, 2010 9.413 9.759 9.400 9.711 1,622,757 +0.28(+3.01%)
Nov 05, 2010 9.240 9.510 9.240 9.427 1,496,661 +0.18(+1.95%)
Nov 04, 2010 9.434 9.469 9.171 9.247 1,363,664 -0.05(-0.52%)
Nov 03, 2010 9.323 9.365 9.146 9.296 757,575 -0.04(-0.44%)
Nov 02, 2010 9.427 9.441 9.186 9.337 709,733 +0.02(+0.22%)
Nov 01, 2010 9.538 9.538 9.247 9.316 718,864 -0.13(-1.39%)
Oct 29, 2010 9.226 9.462 9.157 9.448 972,315 +0.19(+2.02%)
Oct 28, 2010 9.316 9.337 9.109 9.261 485,937 -0.04(-0.45%)
Oct 27, 2010 9.344 9.393 9.178 9.303 613,837 -0.13(-1.39%)
Oct 25, 2010 9.393 9.503 9.330 9.434 1,057,762 +0.14(+1.49%)
Oct 22, 2010 9.178 9.372 9.143 9.296 1,363,685 +0.12(+1.36%)
Oct 21, 2010 9.344 9.344 9.053 9.171 1,317,244 -0.14(-1.49%)
Oct 20, 2010 9.393 9.469 9.261 9.310 992,352 -0.03(-0.30%)
Oct 19, 2010 9.579 9.669 9.261 9.337 998,894 -0.41(-4.19%)
Oct 18, 2010 9.683 9.746 9.628 9.746 630,027 +0.07(+0.72%)
Oct 15, 2010 9.711 9.787 9.573 9.676 1,195,866 +0.01(+0.07%)
Oct 14, 2010 9.642 9.732 9.531 9.669 1,246,986 -0.01(-0.14%)
Oct 13, 2010 9.559 9.683 9.462 9.683 2,024,704 +0.16(+1.67%)
Oct 12, 2010 9.579 9.579 9.254 9.524 2,495,436 -0.02(-0.22%)
Oct 11, 2010 9.220 9.621 9.185 9.545 2,321,633 +0.35(+3.84%)
Oct 08, 2010 9.192 9.240 9.067 9.192 939,758 +0.00(+0.00%)
Oct 07, 2010 8.846 9.226 8.846 9.192 3,056,075 +0.44(+4.98%)
Oct 06, 2010 8.777 8.818 8.700 8.756 631,605 -0.03(-0.39%)
Oct 05, 2010 8.742 8.846 8.707 8.790 792,755 +0.13(+1.52%)
Oct 04, 2010 8.714 8.922 8.604 8.659 727,346 -0.12(-1.34%)
Oct 01, 2010 8.777 8.929 8.728 8.777 588,592 -0.01(-0.16%)
Sep 30, 2010 8.943 8.970 8.624 8.790 1,026,523 -0.12(-1.32%)
Sep 29, 2010 8.929 8.991 8.860 8.908 508,791 -0.04(-0.46%)
Sep 28, 2010 9.012 9.012 8.770 8.950 758,839 +0.08(+0.94%)
Sep 27, 2010 8.790 8.965 8.673 8.867 1,014,020 +0.08(+0.87%)
Sep 24, 2010 8.652 8.818 8.597 8.790 1,134,442 +0.18(+2.09%)
Sep 23, 2010 8.569 8.638 8.479 8.610 856,168 -0.04(-0.48%)
Sep 22, 2010 8.700 8.728 8.541 8.652 704,704 -0.04(-0.48%)
Sep 21, 2010 8.680 8.783 8.576 8.694 940,485 +0.07(+0.80%)
Sep 20, 2010 8.382 8.659 8.382 8.624 1,043,076 +0.24(+2.89%)
Sep 17, 2010 8.382 8.514 8.292 8.382 946,338 -0.15(-1.78%)
Sep 15, 2010 8.534 8.576 8.424 8.534 807,766 +0.03(+0.33%)
Sep 14, 2010 8.576 8.666 8.437 8.507 974,901 -0.15(-1.68%)
Sep 13, 2010 8.534 8.694 8.479 8.652 856,798 +0.22(+2.63%)
Sep 10, 2010 8.555 8.652 8.403 8.430 701,301 -0.12(-1.38%)
Sep 09, 2010 8.680 8.714 8.548 8.548 906,831 -0.07(-0.80%)
Sep 08, 2010 8.444 8.735 8.444 8.617 970,858 +0.17(+2.05%)
Sep 07, 2010 8.583 8.597 8.417 8.444 837,282 -0.16(-1.85%)
Sep 03, 2010 8.562 8.749 8.472 8.604 786,032 +0.10(+1.22%)
Sep 02, 2010 8.520 8.576 8.424 8.500 658,714 -0.01(-0.16%)
Sep 01, 2010 8.354 8.631 8.354 8.514 1,024,645 +0.26(+3.19%)
Aug 31, 2010 8.251 8.391 8.105 8.251 4,045 +0.07(+0.85%)
Aug 30, 2010 8.271 8.341 8.154 8.181 626,031 -0.12(-1.50%)
Aug 27, 2010 8.306 8.341 8.133 8.306 608,053 +0.23(+2.83%)
Aug 26, 2010 8.202 8.271 8.036 8.077 711,694 -0.06(-0.77%)
Aug 25, 2010 8.264 8.299 7.924 8.140 1,326,163 -0.18(-2.16%)
Aug 24, 2010 8.341 8.472 8.195 8.320 945,607 -0.18(-2.12%)
Aug 23, 2010 8.652 8.804 8.500 8.500 349,040 -0.16(-1.84%)
Aug 20, 2010 8.541 8.687 8.541 8.659 556,842 -0.01(-0.16%)
Aug 19, 2010 8.742 8.936 8.638 8.673 710,438 -0.12(-1.34%)
Aug 18, 2010 8.867 8.908 8.687 8.790 387,758 +0.04(+0.47%)
Aug 17, 2010 8.680 8.790 8.659 8.749 512,677 +0.27(+3.18%)
Aug 16, 2010 8.507 8.694 8.458 8.479 527,402 -0.07(-0.81%)
Aug 13, 2010 8.548 8.721 8.527 8.548 735,928 -0.09(-1.04%)
Aug 12, 2010 8.645 8.756 8.534 8.638 691,612 -0.07(-0.79%)
Aug 11, 2010 8.998 9.005 8.666 8.707 1,444 -0.49(-5.34%)
Aug 10, 2010 9.116 9.240 9.005 9.199 796,385 -0.07(-0.75%)
Aug 09, 2010 9.053 9.282 9.005 9.268 1,088,304 +0.24(+2.68%)
Aug 06, 2010 9.026 9.074 8.846 9.026 860,236 -0.08(-0.91%)
Aug 05, 2010 9.095 9.130 8.891 9.109 967,577 +0.03(+0.38%)
Aug 04, 2010 9.067 9.102 8.963 9.074 144 +0.06(+0.69%)
Aug 03, 2010 9.213 9.254 8.936 9.012 682,862 -0.18(-1.96%)
Aug 02, 2010 9.233 9.330 9.116 9.192 962,877 +0.04(+0.45%)
Jul 30, 2010 9.150 9.164 8.886 9.150 1,003,192 +0.10(+1.15%)
Jul 29, 2010 9.088 9.206 8.873 9.047 860,320 +0.00(+0.00%)
Jul 28, 2010 9.005 9.192 8.977 9.047 953,167 -0.05(-0.53%)
Jul 27, 2010 9.351 9.413 9.060 9.095 912,279 -0.16(-1.72%)
Jul 26, 2010 9.240 9.448 9.143 9.254 1,436,193 +0.04(+0.45%)
Jul 23, 2010 9.254 9.282 9.019 9.213 1,062,985 +0.10(+1.14%)
Jul 22, 2010 9.005 9.226 9.005 9.109 860,509 +0.28(+3.22%)
Jul 21, 2010 9.185 9.296 8.811 8.825 1,246,136 -0.28(-3.04%)
Jul 20, 2010 8.652 9.164 8.518 9.102 1,502,026 +0.30(+3.38%)
Jul 19, 2010 8.970 9.102 8.745 8.804 794,961 -0.21(-2.30%)
Jul 16, 2010 9.012 9.289 8.957 9.012 3,027,579 -0.06(-0.61%)
Jul 15, 2010 8.894 9.095 8.680 9.067 1,748,521 +0.10(+1.08%)
Jul 14, 2010 8.860 9.019 8.694 8.970 1,800,544 +0.11(+1.25%)
Jul 13, 2010 8.638 8.880 8.617 8.860 144 +0.35(+4.07%)
Jul 12, 2010 8.479 8.631 8.437 8.514 706,786 -0.07(-0.81%)
Jul 09, 2010 8.583 8.597 8.299 8.583 685,750 +0.21(+2.56%)
Jul 08, 2010 8.410 8.437 8.306 8.368 691,061 +0.06(+0.75%)
Jul 07, 2010 8.057 8.368 7.967 8.306 1,045,919 +0.34(+4.26%)
Jul 06, 2010 8.195 8.444 7.960 7.967 1,187,943 -0.12(-1.46%)
Jul 02, 2010 8.084 8.209 7.863 8.084 1,771,968 +0.15(+1.92%)
Jul 01, 2010 7.891 7.988 7.441 7.932 2,286,124 +0.14(+1.78%)
Jun 30, 2010 7.821 8.126 7.711 7.794 144 +0.05(+0.63%)
Jun 29, 2010 8.237 8.237 7.662 7.745 2,527,436 -0.72(-8.50%)
Jun 25, 2010 8.465 8.514 8.327 8.465 796,501 +0.01(+0.16%)
Jun 24, 2010 8.507 8.589 8.382 8.451 596,885 -0.12(-1.45%)
Jun 23, 2010 8.555 8.617 8.389 8.576 793,501 +0.05(+0.57%)
Jun 22, 2010 8.687 8.742 8.479 8.527 841,210 -0.19(-2.14%)
Jun 21, 2010 8.839 8.984 8.631 8.714 795,183 +0.01(+0.08%)
Jun 18, 2010 8.707 8.721 8.507 8.707 804,034 +0.12(+1.37%)
Jun 17, 2010 8.694 8.694 8.347 8.590 1,604,996 -0.08(-0.88%)
Jun 16, 2010 8.520 8.790 8.520 8.666 1,227,945 -0.01(-0.16%)
Jun 15, 2010 8.797 8.860 8.614 8.680 433 +0.09(+1.05%)
Jun 14, 2010 8.894 8.894 8.562 8.590 819,598 -0.11(-1.27%)
Jun 11, 2010 8.500 8.700 8.424 8.700 724,761 +0.12(+1.45%)
Jun 10, 2010 8.417 8.624 8.417 8.576 1,174,985 +0.33(+3.94%)
Jun 09, 2010 8.341 8.597 8.174 8.251 1,942,997 -0.03(-0.33%)
Jun 08, 2010 8.527 8.652 8.133 8.278 3,066,110 -0.24(-2.84%)
Jun 07, 2010 8.825 8.936 8.472 8.520 1,887,235 -0.30(-3.45%)
Jun 04, 2010 8.825 9.136 8.756 8.825 2,213,193 -0.48(-5.13%)
Jun 03, 2010 9.441 9.483 9.143 9.303 1,726,188 -0.15(-1.61%)
Jun 02, 2010 9.226 9.517 9.136 9.455 1,099,192 +0.24(+2.63%)
Jun 01, 2010 9.275 9.469 9.157 9.213 1,342,854 -0.17(-1.84%)
May 28, 2010 9.386 9.739 9.316 9.386 1,583,509 -0.30(-3.07%)
May 27, 2010 9.455 9.801 9.351 9.683 1,665,302 +0.46(+4.95%)
May 26, 2010 9.579 9.586 9.206 9.226 2,023,301 +0.08(+0.83%)
May 25, 2010 8.555 9.178 8.541 9.150 1,805 +0.17(+1.93%)
May 24, 2010 9.157 9.275 8.977 8.977 1,592,759 -0.25(-2.70%)
May 21, 2010 8.597 9.427 8.444 9.226 3,687,430 +0.37(+4.14%)
May 20, 2010 8.714 8.998 8.708 8.860 361 -0.44(-4.76%)
May 19, 2010 9.213 9.316 9.019 9.303 1,205,690 -0.01(-0.15%)
May 18, 2010 9.400 9.579 9.296 9.316 1,779,185 -0.04(-0.44%)
May 17, 2010 9.732 9.732 9.126 9.358 2,026,178 -0.29(-3.01%)
May 14, 2010 9.649 9.995 9.434 9.649 1,932,576 -0.44(-4.32%)
May 13, 2010 10.03 10.22 10.00 10.08 1,078,678 +0.10(+0.97%)
May 12, 2010 10.05 10.10 9.863 9.988 1,503,895 +0.04(+0.42%)
May 11, 2010 10.02 10.03 9.898 9.946 2,312,839 +0.21(+2.13%)
May 10, 2010 9.718 9.780 9.697 9.739 2,201,812 +0.74(+8.23%)
May 07, 2010 9.510 9.593 8.984 8.998 2,890,489 -0.34(-3.63%)
May 06, 2010 9.344 10.17 9.053 9.337 3,344 -0.66(-6.58%)
May 05, 2010 10.27 10.52 9.953 9.995 2,528,112 -0.35(-3.41%)
May 04, 2010 10.60 10.72 10.30 10.35 1,937,744 -0.45(-4.17%)
May 03, 2010 10.60 10.98 10.58 10.80 1,217,477 +0.19(+1.83%)
Apr 30, 2010 10.78 10.87 10.54 10.60 1,463,761 -0.14(-1.29%)
Apr 29, 2010 11.03 11.06 10.62 10.74 1,891,333 -0.10(-0.89%)
Apr 28, 2010 10.92 11.01 10.72 10.84 2,702,790 +0.07(+0.64%)
Apr 27, 2010 11.01 11.16 10.77 10.77 288 -0.18(-1.64%)
Apr 26, 2010 10.67 11.03 10.66 10.95 2,466,292 +0.26(+2.39%)
Apr 23, 2010 10.55 10.89 10.54 10.69 2,332,944 +0.14(+1.31%)
Apr 22, 2010 10.38 10.58 10.33 10.56 1,631,047 +0.07(+0.66%)
Apr 21, 2010 10.49 10.53 10.35 10.49 1,137,954 -0.01(-0.13%)
Apr 20, 2010 10.25 10.50 10.18 10.50 361 +0.41(+4.05%)
Apr 19, 2010 10.22 10.33 10.00 10.09 1,600,759 -0.26(-2.54%)
Apr 16, 2010 10.47 10.47 10.11 10.35 2,390,783 -0.12(-1.19%)
Apr 15, 2010 10.43 10.75 10.42 10.48 2,735,356 -0.04(-0.39%)
Apr 14, 2010 10.51 10.56 10.40 10.52 1,267,929 +0.08(+0.73%)
Apr 13, 2010 10.48 10.49 10.29 10.44 948,505 -0.01(-0.13%)
Apr 12, 2010 10.52 10.56 10.42 10.46 1,140,070 -0.01(-0.13%)
Apr 09, 2010 10.60 10.60 10.27 10.47 2,524,026 -0.05(-0.46%)
Apr 08, 2010 10.40 10.52 10.32 10.52 1,750,326 +0.01(+0.07%)
Apr 07, 2010 10.62 10.73 10.35 10.51 1,924,672 -0.23(-2.13%)
Apr 06, 2010 10.60 10.85 10.59 10.74 1,662,761 -0.04(-0.38%)
Apr 05, 2010 10.65 10.79 10.62 10.78 1,200,132 +0.19(+1.76%)
Apr 01, 2010 10.57 10.60 10.60 10.60 1,485,209 +0.13(+1.26%)
Mar 31, 2010 10.39 10.65 10.39 10.47 1,917,304 -0.01(-0.07%)
Mar 30, 2010 10.25 10.51 10.21 10.47 3,278,026 +0.35(+3.42%)
Mar 29, 2010 9.946 10.17 9.877 10.13 1,878,703 +0.27(+2.74%)
Mar 26, 2010 10.04 10.16 9.808 9.856 1,230,050 -0.13(-1.32%)
Mar 25, 2010 9.898 10.06 9.884 9.988 2,064,305 +0.17(+1.69%)
Mar 24, 2010 9.829 9.946 9.787 9.822 1,361,249 -0.09(-0.91%)
Mar 23, 2010 9.863 9.939 9.787 9.912 1,453,979 +0.07(+0.70%)
Mar 22, 2010 9.753 9.891 9.663 9.842 989,790 -0.01(-0.14%)
Mar 19, 2010 9.946 10.00 9.652 9.856 1,695,586 -0.17(-1.66%)
Mar 18, 2010 10.15 10.24 9.995 10.02 1,155,907 -0.13(-1.30%)
Mar 17, 2010 10.21 10.27 10.13 10.15 1,558,091 -0.06(-0.61%)
Mar 16, 2010 9.981 10.24 9.967 10.22 1,551,390 +0.19(+1.93%)
Mar 15, 2010 9.981 10.06 9.939 10.02 1,361,136 -0.28(-2.75%)
Mar 12, 2010 10.39 10.52 10.25 10.31 1,737,431 +0.08(+0.74%)
Mar 11, 2010 10.16 10.26 10.06 10.23 1,438,022 +0.04(+0.41%)
Mar 10, 2010 9.974 10.20 9.884 10.19 2,607,441 +0.34(+3.44%)
Mar 09, 2010 10.17 10.17 9.829 9.849 2,833,660 -0.44(-4.24%)
Mar 08, 2010 10.13 10.38 10.01 10.29 2,113,780 +0.19(+1.85%)
Mar 05, 2010 10.21 10.24 10.06 10.10 1,559,099 -0.01(-0.07%)
Mar 04, 2010 10.11 10.21 9.856 10.11 1,220,914 +0.10(+1.04%)
Mar 03, 2010 9.898 10.15 9.898 10.00 1,509,897 +0.18(+1.83%)
Mar 02, 2010 9.697 9.856 9.697 9.822 2,556,759 +0.17(+1.72%)
Mar 01, 2010 9.669 9.849 9.538 9.656 1,257,497 +0.03(+0.29%)
Feb 26, 2010 9.697 9.732 9.566 9.628 1,114,240 -0.04(-0.43%)
Feb 25, 2010 9.420 9.669 9.337 9.669 1,409,173 +0.17(+1.81%)
Feb 24, 2010 9.489 9.552 9.386 9.498 1,078,539 +0.06(+0.60%)
Feb 23, 2010 9.905 9.905 9.337 9.441 3,104,414 -0.54(-5.41%)
Feb 22, 2010 10.15 10.21 9.932 9.981 1,803,227 -0.06(-0.62%)
Feb 19, 2010 9.856 10.11 9.829 10.04 1,285,058 +0.15(+1.54%)
Feb 18, 2010 9.856 9.967 9.753 9.891 956,076 -0.07(-0.69%)
Feb 17, 2010 9.981 10.02 9.766 9.960 1,252,264 +0.04(+0.42%)
Feb 16, 2010 9.573 9.946 9.524 9.919 1,683,431 +0.47(+4.98%)
Feb 12, 2010 9.358 9.448 9.448 9.448 1,280,920 -0.07(-0.73%)
Feb 11, 2010 9.344 9.559 9.289 9.517 929,661 +0.23(+2.46%)
Feb 10, 2010 9.517 9.524 9.213 9.289 1,753,136 -0.19(-1.97%)
Feb 09, 2010 9.344 9.517 9.240 9.476 1,513,873 +0.28(+3.01%)
Feb 08, 2010 9.393 9.607 9.150 9.199 1,270,103 -0.17(-1.77%)
Feb 05, 2010 9.365 9.566 9.053 9.365 2,015,739 +0.03(+0.37%)
Feb 04, 2010 9.822 9.829 9.330 9.330 1,530,446 -0.57(-5.73%)
Feb 03, 2010 9.912 10.00 9.801 9.898 1,084,904 -0.03(-0.28%)
Feb 02, 2010 9.884 9.974 9.773 9.926 2,343,208 +0.15(+1.56%)
Feb 01, 2010 9.476 9.794 9.386 9.773 2,820,481 +0.60(+6.49%)
Jan 29, 2010 9.649 9.739 9.102 9.178 4,035,307 -0.68(-6.92%)
Jan 28, 2010 10.02 10.12 9.849 9.860 2,826,525 -0.22(-2.16%)
Jan 27, 2010 10.04 10.16 9.753 10.08 2,177,129 +0.03(+0.34%)
Jan 26, 2010 10.08 10.25 10.03 10.04 1,444,302 -0.12(-1.16%)
Jan 25, 2010 10.22 10.27 10.04 10.16 1,155,556 +0.16(+1.59%)
Jan 22, 2010 10.10 10.35 9.974 10.00 1,961,233 -0.24(-2.30%)
Jan 21, 2010 10.45 10.58 10.13 10.24 2,383,223 -0.20(-1.92%)
Jan 20, 2010 10.70 10.70 10.38 10.44 2,888,109 -0.35(-3.27%)
Jan 19, 2010 11.11 11.11 10.67 10.79 3,196,160 -0.35(-3.11%)
Jan 15, 2010 11.13 11.14 11.14 11.14 1,736,452 +0.03(+0.25%)
Jan 14, 2010 11.21 11.43 11.09 11.11 1,894,186 -0.09(-0.80%)
Jan 13, 2010 11.27 11.32 10.98 11.20 1,712,076 +0.10(+0.87%)
Jan 12, 2010 11.16 11.21 10.94 11.10 2,562,356 -0.16(-1.41%)
Jan 11, 2010 11.38 11.50 11.14 11.26 2,851,327 +0.12(+1.12%)
Jan 08, 2010 10.60 11.24 10.60 11.14 3,255,597 +0.46(+4.34%)
Jan 07, 2010 10.96 10.96 10.64 10.67 2,297,773 -0.29(-2.65%)
Jan 06, 2010 11.00 11.03 10.80 10.96 2,440,008 +0.01(+0.13%)
Jan 05, 2010 10.58 11.03 10.58 10.95 3,100,729 +0.35(+3.33%)
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.