Skip to main content

Diana Shipping Inc (NY: DSX )

2.900 +0.020 (+0.69%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.341 1.341 1.341 359,514 +0.02(+1.58%)
Dec 30, 2020 1.328 1.341 1.314 1.321 359,514 -0.01(-0.52%)
Dec 29, 2020 1.348 1.348 1.307 1.328 263,684 -0.01(-1.04%)
Dec 28, 2020 1.341 1.348 1.314 1.341 661,307 +0.02(+1.58%)
Dec 24, 2020 1.321 1.328 1.286 1.321 321,554 +0.00(+0.00%)
Dec 23, 2020 1.265 1.335 1.258 1.321 507,564 +0.05(+3.83%)
Dec 22, 2020 1.321 1.321 1.230 1.272 1,330,770 -0.04(-3.17%)
Dec 21, 2020 1.348 1.362 1.272 1.314 996,400 -0.06(-4.55%)
Dec 18, 2020 1.397 1.425 1.362 1.376 1,133,138 -0.02(-1.49%)
Dec 17, 2020 1.432 1.460 1.376 1.397 752,658 -0.01(-0.99%)
Dec 16, 2020 1.362 1.411 1.362 1.411 469,338 +0.05(+3.57%)
Dec 15, 2020 1.335 1.439 1.300 1.362 2,266,852 +0.11(+8.89%)
Dec 14, 2020 1.279 1.286 1.251 1.251 311,164 -0.02(-1.64%)
Dec 11, 2020 1.272 1.279 1.237 1.272 520,961 +0.01(+0.55%)
Dec 10, 2020 1.209 1.286 1.202 1.265 252,785 +0.03(+2.82%)
Dec 09, 2020 1.293 1.293 1.189 1.230 489,704 -0.04(-3.28%)
Dec 08, 2020 1.279 1.321 1.244 1.272 283,329 +0.00(+0.00%)
Dec 07, 2020 1.314 1.348 1.265 1.272 580,266 -0.03(-2.14%)
Dec 04, 2020 1.182 1.300 1.182 1.300 980,921 +0.10(+8.72%)
Dec 03, 2020 1.168 1.209 1.126 1.196 580,087 +0.02(+1.77%)
Dec 02, 2020 1.168 1.209 1.126 1.175 340,918 +0.01(+0.60%)
Dec 01, 2020 1.189 1.258 1.168 1.168 453,028 +0.01(+0.60%)
Nov 30, 2020 1.286 1.286 1.161 1.161 848,878 -0.09(-7.22%)
Nov 27, 2020 1.133 1.272 1.133 1.251 663,970 +0.11(+9.76%)
Nov 25, 2020 1.182 1.196 1.140 1.140 367,881 -0.03(-2.96%)
Nov 24, 2020 1.168 1.196 1.126 1.175 637,012 +0.06(+4.97%)
Nov 23, 2020 1.196 1.196 1.050 1.119 854,496 -0.08(-6.94%)
Nov 20, 2020 1.182 1.223 1.161 1.202 317,382 +0.03(+2.37%)
Nov 19, 2020 1.175 1.189 1.147 1.175 208,052 +0.02(+1.81%)
Nov 18, 2020 1.147 1.244 1.119 1.154 794,008 +0.01(+1.22%)
Nov 17, 2020 1.168 1.168 1.119 1.140 374,265 -0.03(-2.38%)
Nov 16, 2020 1.077 1.168 1.077 1.168 550,031 +0.10(+9.09%)
Nov 13, 2020 1.077 1.084 1.056 1.070 225,016 +0.00(+0.00%)
Nov 12, 2020 1.077 1.098 1.050 1.070 524,531 +0.03(+3.36%)
Nov 11, 2020 1.050 1.056 1.015 1.036 236,524 +0.00(+0.00%)
Nov 10, 2020 1.001 1.056 0.9800 1.036 535,966 +0.02(+2.05%)
Nov 09, 2020 1.001 1.043 0.9800 1.015 726,607 +0.06(+5.80%)
Nov 06, 2020 0.9661 0.9800 0.9453 0.9592 369,608 +0.01(+0.73%)
Nov 05, 2020 0.9522 0.9731 0.9522 0.9522 186,711 +0.00(+0.00%)
Nov 04, 2020 0.9661 0.9661 0.9453 0.9522 234,261 +0.00(+0.00%)
Nov 03, 2020 0.9522 0.9592 0.9522 0.9522 146,220 +0.00(+0.00%)
Nov 02, 2020 0.9522 0.9661 0.9522 0.9522 271,632 +0.01(+0.74%)
Oct 30, 2020 0.9522 0.9592 0.9314 0.9453 353,782 +0.00(+0.00%)
Oct 29, 2020 0.9453 0.9522 0.9175 0.9453 391,201 +0.01(+1.49%)
Oct 28, 2020 0.9522 0.9522 0.9036 0.9314 618,908 -0.03(-2.90%)
Oct 27, 2020 0.9661 0.9661 0.9453 0.9592 298,956 +0.01(+0.73%)
Oct 26, 2020 0.9661 0.9731 0.9522 0.9522 287,730 -0.01(-1.44%)
Oct 23, 2020 0.9592 0.9800 0.9592 0.9661 199,982 -0.02(-2.11%)
Oct 22, 2020 0.9661 0.9939 0.9661 0.9870 222,140 +0.01(+0.71%)
Oct 21, 2020 0.9522 1.001 0.9522 0.9800 304,380 +0.02(+2.17%)
Oct 20, 2020 0.9522 0.9661 0.9522 0.9592 122,951 +0.00(+0.00%)
Oct 19, 2020 0.9800 0.9939 0.9453 0.9592 552,197 -0.01(-1.43%)
Oct 16, 2020 0.9939 0.9973 0.9731 0.9731 276,810 -0.02(-2.10%)
Oct 15, 2020 0.9939 0.9939 0.9800 0.9939 149,293 +0.01(+1.42%)
Oct 14, 2020 0.9870 1.001 0.9800 0.9800 189,095 -0.01(-0.70%)
Oct 13, 2020 0.9939 1.008 0.9870 0.9870 118,621 -0.02(-2.07%)
Oct 12, 2020 1.008 1.029 0.9870 1.008 220,124 +0.00(+0.00%)
Oct 09, 2020 1.015 1.022 0.9870 1.008 374,643 -0.01(-0.68%)
Oct 08, 2020 1.036 1.043 1.015 1.015 273,436 -0.02(-2.01%)
Oct 07, 2020 1.043 1.050 1.022 1.036 319,024 -0.01(-0.67%)
Oct 06, 2020 1.029 1.056 1.029 1.043 328,503 -0.01(-0.66%)
Oct 05, 2020 1.015 1.056 1.008 1.050 697,369 +0.05(+4.86%)
Oct 02, 2020 0.9870 1.008 0.9731 1.001 492,331 +0.01(+0.70%)
Oct 01, 2020 1.001 1.022 0.9870 0.9939 333,339 +0.01(+1.42%)
Sep 30, 2020 0.9592 0.9939 0.9592 0.9800 366,054 -0.01(-0.70%)
Sep 29, 2020 0.9731 0.9939 0.9661 0.9870 172,556 +0.01(+0.71%)
Sep 28, 2020 0.9870 0.9939 0.9731 0.9800 185,747 +0.00(+0.00%)
Sep 25, 2020 0.9870 0.9870 0.9661 0.9800 338,819 +0.01(+0.71%)
Sep 24, 2020 0.9800 0.9870 0.9592 0.9731 323,919 -0.01(-0.71%)
Sep 23, 2020 0.9731 1.029 0.9592 0.9800 884,501 +0.02(+2.17%)
Sep 22, 2020 0.9800 0.9870 0.9453 0.9592 301,201 -0.01(-1.43%)
Sep 21, 2020 1.036 1.036 0.9592 0.9731 454,216 -0.09(-8.50%)
Sep 18, 2020 1.056 1.070 1.029 1.063 192,069 +0.01(+0.66%)
Sep 17, 2020 0.9939 1.056 0.9870 1.056 585,763 +0.06(+6.29%)
Sep 16, 2020 0.9731 1.001 0.9653 0.9939 422,573 +0.03(+2.88%)
Sep 15, 2020 0.9731 0.9870 0.9661 0.9661 127,849 +0.00(+0.00%)
Sep 14, 2020 0.9592 0.9939 0.9592 0.9661 183,425 +0.00(+0.00%)
Sep 11, 2020 0.9731 1.001 0.9522 0.9661 276,522 -0.01(-1.42%)
Sep 10, 2020 0.9731 0.9870 0.9618 0.9800 120,931 +0.01(+1.44%)
Sep 09, 2020 0.9870 0.9870 0.9383 0.9661 249,310 -0.02(-2.11%)
Sep 08, 2020 0.9522 1.008 0.9522 0.9870 254,045 -0.01(-0.70%)
Sep 04, 2020 0.9870 1.001 0.9592 0.9939 257,819 +0.02(+2.14%)
Sep 03, 2020 0.9800 0.9939 0.9661 0.9731 277,246 -0.01(-0.71%)
Sep 02, 2020 0.9870 1.001 0.9661 0.9800 448,240 -0.01(-1.40%)
Sep 01, 2020 1.008 1.036 0.9939 0.9939 169,297 -0.02(-2.05%)
Aug 31, 2020 1.036 1.036 1.001 1.015 119,225 +0.02(+2.10%)
Aug 28, 2020 0.9800 1.043 0.9800 0.9939 389,030 +0.01(+1.42%)
Aug 27, 2020 1.001 1.008 0.9800 0.9800 146,774 -0.01(-0.70%)
Aug 26, 2020 1.029 1.029 0.9870 0.9870 174,450 -0.02(-2.07%)
Aug 25, 2020 1.043 1.070 1.001 1.008 256,628 +0.00(+0.00%)
Aug 24, 2020 1.008 1.050 0.9870 1.008 422,639 +0.02(+2.11%)
Aug 21, 2020 0.9870 1.001 0.9661 0.9870 145,167 +0.00(+0.00%)
Aug 20, 2020 0.9731 1.015 0.9661 0.9870 215,338 +0.01(+1.43%)
Aug 19, 2020 0.9939 1.001 0.9731 0.9731 181,279 -0.02(-2.10%)
Aug 18, 2020 1.043 1.050 0.9731 0.9939 320,806 -0.06(-5.30%)
Aug 17, 2020 1.077 1.077 1.027 1.050 157,045 -0.01(-1.31%)
Aug 14, 2020 1.029 1.091 1.022 1.063 208,758 +0.03(+2.68%)
Aug 13, 2020 1.063 1.077 1.022 1.036 142,343 -0.03(-2.61%)
Aug 12, 2020 1.091 1.119 1.050 1.063 208,050 +0.00(+0.00%)
Aug 11, 2020 0.9800 1.091 0.9800 1.063 656,524 +0.08(+7.75%)
Aug 10, 2020 0.9731 1.008 0.9691 0.9870 262,135 +0.02(+2.16%)
Aug 07, 2020 1.015 1.043 0.9453 0.9661 718,210 -0.04(-4.14%)
Aug 06, 2020 1.043 1.050 0.9939 1.008 502,921 -0.01(-1.36%)
Aug 05, 2020 1.008 1.056 0.9870 1.022 659,108 +0.03(+3.52%)
Aug 04, 2020 0.9870 1.008 0.9732 0.9870 331,240 +0.01(+0.71%)
Aug 03, 2020 0.9661 1.001 0.9383 0.9800 774,096 +0.01(+1.44%)
Jul 31, 2020 0.9800 0.9870 0.9627 0.9661 762,523 -0.01(-1.42%)
Jul 30, 2020 0.9870 1.015 0.9522 0.9800 860,568 -0.01(-0.70%)
Jul 29, 2020 0.9800 1.015 0.9731 0.9870 1,624,213 +0.02(+2.16%)
Jul 28, 2020 0.9383 0.9661 0.9383 0.9661 470,858 +0.01(+1.46%)
Jul 27, 2020 0.9522 0.9592 0.9383 0.9522 753,614 -0.02(-2.14%)
Jul 24, 2020 0.9661 0.9731 0.9592 0.9731 633,038 +0.00(+0.00%)
Jul 23, 2020 0.9661 0.9731 0.9661 0.9731 437,800 -0.01(-0.71%)
Jul 22, 2020 0.9870 0.9939 0.9661 0.9800 335,612 -0.01(-0.70%)
Jul 21, 2020 0.9731 0.9939 0.9731 0.9870 574,607 +0.01(+1.43%)
Jul 20, 2020 0.9870 1.001 0.9696 0.9731 331,788 -0.01(-0.71%)
Jul 17, 2020 0.9800 0.9800 0.9661 0.9800 588,294 +0.01(+0.71%)
Jul 16, 2020 0.9731 0.9800 0.9453 0.9731 536,823 +0.00(+0.00%)
Jul 15, 2020 0.9800 0.9939 0.9661 0.9731 428,310 +0.00(+0.00%)
Jul 14, 2020 0.9731 0.9801 0.9592 0.9731 352,678 +0.00(+0.00%)
Jul 13, 2020 1.015 1.015 0.9592 0.9731 590,488 -0.03(-2.78%)
Jul 10, 2020 1.008 1.014 0.9800 1.001 521,393 +0.03(+2.86%)
Jul 09, 2020 1.043 1.043 0.9661 0.9731 570,251 -0.05(-4.76%)
Jul 08, 2020 1.036 1.050 1.015 1.022 567,413 -0.01(-1.34%)
Jul 07, 2020 1.070 1.070 1.015 1.036 387,055 -0.03(-3.25%)
Jul 06, 2020 1.098 1.140 1.063 1.070 904,278 -0.01(-1.28%)
Jul 02, 2020 1.126 1.126 1.070 1.084 275,083 -0.01(-1.27%)
Jul 01, 2020 1.036 1.119 1.036 1.098 553,878 +0.06(+5.33%)
Jun 30, 2020 1.098 1.098 1.036 1.043 410,705 -0.03(-3.23%)
Jun 29, 2020 1.077 1.114 1.063 1.077 592,441 -0.01(-0.64%)
Jun 26, 2020 1.105 1.126 1.077 1.084 274,652 -0.06(-4.88%)
Jun 25, 2020 1.133 1.168 1.112 1.140 369,728 -0.01(-0.61%)
Jun 24, 2020 1.251 1.251 1.140 1.147 682,819 -0.10(-8.33%)
Jun 23, 2020 1.272 1.277 1.202 1.251 461,300 +0.01(+1.12%)
Jun 22, 2020 1.258 1.258 1.230 1.237 377,961 +0.00(+0.00%)
Jun 19, 2020 1.272 1.293 1.216 1.237 502,833 -0.01(-1.11%)
Jun 18, 2020 1.258 1.286 1.168 1.251 817,223 +0.03(+2.27%)
Jun 17, 2020 1.341 1.341 1.220 1.223 441,476 -0.03(-2.22%)
Jun 16, 2020 1.265 1.307 1.230 1.251 605,974 +0.03(+2.86%)
Jun 15, 2020 1.161 1.223 1.084 1.216 440,991 +0.05(+4.17%)
Jun 12, 2020 1.258 1.265 1.161 1.168 539,952 -0.01(-1.18%)
Jun 11, 2020 1.230 1.251 1.161 1.182 384,334 -0.13(-9.57%)
Jun 10, 2020 1.300 1.369 1.265 1.307 561,066 +0.03(+2.17%)
Jun 09, 2020 1.341 1.341 1.244 1.279 283,044 -0.07(-5.15%)
Jun 08, 2020 1.300 1.348 1.258 1.348 646,263 +0.04(+3.19%)
Jun 05, 2020 1.335 1.376 1.265 1.307 656,489 +0.04(+3.30%)
Jun 04, 2020 1.209 1.307 1.126 1.265 901,622 +0.03(+2.82%)
Jun 03, 2020 1.050 1.251 1.043 1.230 1,519,859 +0.19(+18.79%)
Jun 02, 2020 0.9522 1.036 0.9522 1.036 328,469 +0.07(+7.19%)
Jun 01, 2020 0.9731 0.9863 0.9522 0.9661 334,943 +0.02(+2.21%)
May 29, 2020 0.9870 0.9870 0.9383 0.9453 355,796 -0.03(-2.86%)
May 28, 2020 1.001 1.015 0.9592 0.9731 314,845 -0.03(-2.78%)
May 27, 2020 1.043 1.043 0.9800 1.001 582,772 -0.02(-2.04%)
May 26, 2020 1.091 1.091 1.015 1.022 310,755 +0.03(+2.80%)
May 22, 2020 1.015 1.029 0.9731 0.9939 251,920 -0.02(-2.05%)
May 21, 2020 1.063 1.070 1.015 1.015 307,038 -0.03(-2.67%)
May 20, 2020 1.063 1.063 1.022 1.043 427,916 +0.04(+4.17%)
May 19, 2020 1.043 1.091 1.001 1.001 543,607 -0.04(-4.00%)
May 18, 2020 1.112 1.126 1.043 1.043 591,243 -0.02(-1.96%)
May 15, 2020 1.008 1.084 0.9870 1.063 547,722 +0.06(+6.25%)
May 14, 2020 0.9453 1.043 0.8688 1.001 1,009,034 +0.03(+2.86%)
May 13, 2020 0.9939 1.008 0.9731 0.9731 339,394 -0.02(-2.10%)
May 12, 2020 1.119 1.119 0.9731 0.9939 634,193 -0.09(-8.33%)
May 11, 2020 1.237 1.254 1.077 1.084 900,570 -0.15(-12.36%)
May 08, 2020 1.286 1.293 1.237 1.237 468,160 -0.03(-2.20%)
May 07, 2020 1.202 1.265 1.182 1.265 481,665 +0.06(+4.60%)
May 06, 2020 1.223 1.238 1.189 1.209 603,325 -0.01(-1.14%)
May 05, 2020 1.237 1.251 1.202 1.223 415,841 +0.00(+0.00%)
May 04, 2020 1.258 1.265 1.196 1.223 290,390 +0.01(+0.57%)
May 01, 2020 1.307 1.307 1.202 1.216 667,999 -0.09(-6.91%)
Apr 30, 2020 1.244 1.383 1.202 1.307 1,290,903 +0.08(+6.21%)
Apr 29, 2020 1.244 1.258 1.216 1.230 435,118 +0.01(+1.14%)
Apr 28, 2020 1.321 1.321 1.196 1.216 664,555 -0.05(-3.85%)
Apr 27, 2020 1.244 1.276 1.154 1.265 468,583 +0.09(+7.69%)
Apr 24, 2020 1.209 1.209 1.154 1.175 485,137 -0.01(-0.59%)
Apr 23, 2020 1.209 1.258 1.147 1.182 484,864 -0.04(-3.41%)
Apr 22, 2020 1.223 1.244 1.196 1.223 221,747 +0.00(+0.00%)
Apr 21, 2020 1.279 1.308 1.154 1.223 278,057 -0.04(-3.30%)
Apr 20, 2020 1.251 1.279 1.168 1.265 742,592 +0.03(+2.25%)
Apr 17, 2020 1.216 1.279 1.216 1.237 564,555 -0.01(-1.11%)
Apr 16, 2020 1.216 1.258 1.209 1.251 352,036 +0.04(+3.45%)
Apr 15, 2020 1.362 1.362 1.202 1.209 598,614 -0.17(-12.56%)
Apr 14, 2020 1.084 1.404 1.084 1.383 1,675,925 +0.33(+30.92%)
Apr 13, 2020 0.9800 1.056 0.9731 1.056 478,725 +0.08(+7.80%)
Apr 09, 2020 0.9731 1.029 0.9661 0.9800 400,252 +0.00(+0.00%)
Apr 08, 2020 0.9731 1.008 0.9661 0.9800 351,805 +0.01(+0.71%)
Apr 07, 2020 1.036 1.070 0.9661 0.9731 315,084 -0.05(-4.76%)
Apr 06, 2020 1.001 1.043 0.9941 1.022 316,491 +0.06(+6.52%)
Apr 03, 2020 1.050 1.050 0.9522 0.9592 487,439 -0.06(-6.12%)
Apr 02, 2020 0.9453 1.036 0.9453 1.022 490,458 +0.08(+8.09%)
Apr 01, 2020 1.056 1.056 0.9383 0.9453 366,985 -0.08(-8.11%)
Mar 31, 2020 1.036 1.154 1.001 1.029 921,001 +0.04(+4.23%)
Mar 30, 2020 1.022 1.025 0.9661 0.9870 384,834 +0.01(+1.43%)
Mar 27, 2020 1.043 1.043 0.9661 0.9731 365,004 -0.08(-7.28%)
Mar 26, 2020 0.9870 1.074 0.9870 1.050 333,755 +0.08(+7.86%)
Mar 25, 2020 1.008 1.084 0.9592 0.9731 722,325 +0.05(+5.26%)
Mar 24, 2020 0.9244 0.9800 0.9244 0.9244 523,256 +0.04(+4.72%)
Mar 23, 2020 0.8827 0.9453 0.8688 0.8827 484,245 -0.02(-2.31%)
Mar 20, 2020 1.015 1.088 0.8758 0.9036 829,280 -0.11(-10.96%)
Mar 19, 2020 1.022 1.096 0.9800 1.015 955,557 +0.01(+0.69%)
Mar 18, 2020 1.063 1.098 0.9870 1.008 808,244 -0.07(-6.45%)
Mar 17, 2020 1.126 1.143 1.063 1.077 587,078 -0.03(-2.52%)
Mar 16, 2020 1.168 1.168 1.098 1.105 439,049 -0.15(-11.67%)
Mar 13, 2020 1.216 1.265 1.202 1.251 449,888 +0.08(+6.51%)
Mar 12, 2020 1.070 1.265 1.070 1.175 512,034 -0.11(-8.65%)
Mar 11, 2020 1.355 1.387 1.279 1.286 410,077 -0.09(-6.57%)
Mar 10, 2020 1.328 1.390 1.307 1.376 486,243 +0.09(+7.03%)
Mar 09, 2020 1.321 1.321 1.230 1.286 538,240 -0.10(-7.50%)
Mar 06, 2020 1.355 1.425 1.355 1.390 950,996 +0.01(+0.50%)
Mar 05, 2020 1.404 1.446 1.376 1.383 598,891 -0.10(-7.01%)
Mar 04, 2020 1.494 1.543 1.467 1.487 476,821 -0.01(-0.93%)
Mar 03, 2020 1.529 1.592 1.460 1.501 503,420 -0.01(-0.46%)
Mar 02, 2020 1.529 1.535 1.446 1.508 656,856 -0.01(-0.91%)
Feb 28, 2020 1.474 1.529 1.432 1.522 1,335,567 +0.06(+4.29%)
Feb 27, 2020 1.460 1.522 1.348 1.460 991,710 -0.02(-1.41%)
Feb 26, 2020 1.529 1.529 1.467 1.480 521,167 -0.05(-3.18%)
Feb 25, 2020 1.675 1.675 1.494 1.529 897,779 -0.12(-7.17%)
Feb 24, 2020 1.814 1.814 1.640 1.647 776,782 -0.19(-10.57%)
Feb 21, 2020 1.842 1.891 1.821 1.842 546,571 -0.07(-3.64%)
Feb 20, 2020 1.870 1.918 1.863 1.911 614,017 +0.02(+1.10%)
Feb 19, 2020 1.898 1.898 1.877 1.891 309,298 -0.01(-0.73%)
Feb 18, 2020 1.918 1.925 1.884 1.904 333,451 -0.01(-0.36%)
Feb 14, 2020 1.946 1.953 1.891 1.911 353,638 -0.02(-1.08%)
Feb 13, 2020 1.960 1.960 1.918 1.932 399,822 +0.01(+0.36%)
Feb 12, 2020 1.981 1.981 1.925 1.925 649,031 -0.02(-1.07%)
Feb 11, 2020 1.863 1.960 1.863 1.946 703,993 +0.09(+4.87%)
Feb 10, 2020 1.863 1.884 1.849 1.856 537,323 -0.01(-0.37%)
Feb 07, 2020 1.870 1.884 1.849 1.863 334,359 -0.02(-1.11%)
Feb 06, 2020 1.891 1.915 1.877 1.884 204,881 +0.01(+0.37%)
Feb 05, 2020 1.870 1.904 1.863 1.877 317,196 +0.02(+1.12%)
Feb 04, 2020 1.849 1.877 1.842 1.856 290,576 +0.01(+0.75%)
Feb 03, 2020 1.828 1.898 1.821 1.842 580,007 +0.01(+0.38%)
Jan 31, 2020 1.904 1.911 1.828 1.835 665,697 -0.06(-2.94%)
Jan 30, 2020 1.863 1.911 1.856 1.891 400,534 +0.01(+0.74%)
Jan 29, 2020 1.953 1.988 1.870 1.877 760,155 -0.03(-1.82%)
Jan 28, 2020 1.932 1.932 1.898 1.911 428,943 -0.01(-0.72%)
Jan 27, 2020 1.911 1.939 1.904 1.925 626,739 -0.03(-1.77%)
Jan 24, 2020 1.939 1.960 1.925 1.960 351,192 +0.02(+1.08%)
Jan 23, 2020 1.988 2.023 1.932 1.939 559,460 -0.05(-2.45%)
Jan 22, 2020 2.030 2.057 1.981 1.988 681,931 -0.06(-3.05%)
Jan 21, 2020 2.085 2.092 2.037 2.050 342,302 -0.04(-1.99%)
Jan 17, 2020 2.120 2.127 2.085 2.092 284,723 -0.02(-0.99%)
Jan 16, 2020 2.127 2.141 2.099 2.113 152,231 -0.02(-0.98%)
Jan 15, 2020 2.162 2.162 2.106 2.134 634,128 -0.01(-0.32%)
Jan 14, 2020 2.057 2.162 2.050 2.141 416,359 +0.09(+4.41%)
Jan 13, 2020 2.057 2.078 1.967 2.050 555,514 -0.02(-1.01%)
Jan 10, 2020 2.064 2.092 2.057 2.071 361,119 -0.02(-1.00%)
Jan 09, 2020 2.106 2.113 2.071 2.092 397,372 -0.01(-0.66%)
Jan 08, 2020 2.148 2.155 2.092 2.106 367,582 -0.03(-1.30%)
Jan 07, 2020 2.134 2.134 2.110 2.134 152,149 +0.01(+0.33%)
Jan 06, 2020 2.106 2.134 2.106 2.127 420,710 -0.01(-0.33%)
Jan 03, 2020 2.092 2.169 2.092 2.134 435,933 +0.00(+0.00%)
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.