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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2016 1.640 1.668 1.592 1.592 445,161 -0.07(-4.18%)
Aug 30, 2016 1.654 1.668 1.619 1.661 391,627 +0.04(+2.57%)
Aug 29, 2016 1.613 1.640 1.557 1.619 470,226 +0.03(+2.19%)
Aug 26, 2016 1.654 1.786 1.557 1.585 3,320,168 -0.08(-5.00%)
Aug 25, 2016 1.668 1.682 1.633 1.668 439,036 +0.01(+0.84%)
Aug 24, 2016 1.661 1.697 1.633 1.654 830,003 +0.01(+0.42%)
Aug 23, 2016 1.654 1.710 1.647 1.647 718,861 -0.01(-0.84%)
Aug 22, 2016 1.703 1.717 1.647 1.661 517,874 -0.05(-2.85%)
Aug 19, 2016 1.710 1.738 1.654 1.710 564,037 -0.03(-1.99%)
Aug 18, 2016 1.738 1.765 1.703 1.745 556,429 -0.01(-0.40%)
Aug 17, 2016 1.807 1.807 1.724 1.752 524,840 -0.06(-3.45%)
Aug 16, 2016 1.793 1.863 1.765 1.814 634,785 +0.00(+0.00%)
Aug 15, 2016 1.765 1.863 1.765 1.814 820,213 +0.04(+2.35%)
Aug 12, 2016 1.731 1.821 1.703 1.772 594,100 +0.05(+2.82%)
Aug 11, 2016 1.779 1.779 1.703 1.724 695,371 -0.02(-1.20%)
Aug 10, 2016 1.786 1.835 1.720 1.745 885,183 -0.04(-2.33%)
Aug 09, 2016 1.911 1.911 1.724 1.786 905,227 -0.08(-4.46%)
Aug 08, 2016 1.835 1.911 1.779 1.870 993,100 +0.08(+4.67%)
Aug 05, 2016 1.668 1.803 1.661 1.786 1,329,672 +0.13(+7.53%)
Aug 04, 2016 1.661 1.682 1.640 1.661 336,810 -0.01(-0.83%)
Aug 03, 2016 1.661 1.696 1.640 1.675 608,775 +0.01(+0.84%)
Aug 02, 2016 1.668 1.717 1.640 1.661 959,470 -0.01(-0.42%)
Aug 01, 2016 1.779 1.842 1.640 1.668 1,071,221 -0.14(-7.69%)
Jul 29, 2016 1.752 1.828 1.724 1.807 692,556 +0.06(+3.17%)
Jul 28, 2016 1.765 1.925 1.717 1.752 769,364 -0.07(-3.82%)
Jul 27, 2016 1.960 2.002 1.773 1.821 604,196 -0.13(-6.43%)
Jul 26, 2016 1.918 2.030 1.884 1.946 468,829 +0.02(+1.08%)
Jul 25, 2016 2.189 2.189 1.901 1.925 844,153 -0.23(-10.65%)
Jul 22, 2016 2.155 2.196 2.106 2.155 465,742 -0.01(-0.64%)
Jul 21, 2016 2.120 2.238 2.120 2.169 931,631 +0.05(+2.30%)
Jul 20, 2016 2.113 2.169 2.085 2.120 669,243 -0.03(-1.29%)
Jul 19, 2016 2.127 2.182 2.120 2.148 460,240 -0.01(-0.64%)
Jul 18, 2016 2.092 2.217 2.092 2.162 719,409 +0.02(+0.97%)
Jul 15, 2016 2.169 2.169 2.113 2.141 704,807 -0.03(-1.28%)
Jul 14, 2016 2.189 2.259 2.134 2.169 995,356 +0.01(+0.65%)
Jul 13, 2016 1.981 2.203 1.973 2.155 1,569,079 +0.22(+11.51%)
Jul 12, 2016 1.835 1.981 1.828 1.932 1,522,782 +0.17(+9.45%)
Jul 11, 2016 1.814 1.877 1.765 1.765 386,819 -0.04(-2.31%)
Jul 08, 2016 1.731 1.852 1.703 1.807 433,061 +0.10(+6.12%)
Jul 07, 2016 1.745 1.793 1.696 1.703 367,507 -0.04(-2.39%)
Jul 06, 2016 1.745 1.821 1.710 1.745 461,215 -0.01(-0.79%)
Jul 05, 2016 1.842 1.891 1.731 1.758 712,333 -0.13(-6.64%)
Jul 01, 2016 1.696 1.884 1.884 1.884 854,170 +0.19(+11.52%)
Jun 30, 2016 1.689 1.703 1.654 1.689 363,558 +0.02(+1.25%)
Jun 29, 2016 1.668 1.696 1.626 1.668 430,480 +0.03(+2.13%)
Jun 28, 2016 1.522 1.692 1.474 1.633 1,064,492 +0.16(+10.85%)
Jun 27, 2016 1.515 1.536 1.467 1.474 666,652 -0.08(-4.93%)
Jun 24, 2016 1.508 1.606 1.508 1.550 660,676 -0.15(-8.98%)
Jun 23, 2016 1.613 1.703 1.585 1.703 370,209 +0.13(+8.41%)
Jun 22, 2016 1.585 1.717 1.564 1.571 315,296 -0.01(-0.88%)
Jun 21, 2016 1.606 1.606 1.536 1.585 223,200 -0.03(-2.15%)
Jun 20, 2016 1.703 1.724 1.599 1.619 320,421 -0.03(-1.69%)
Jun 17, 2016 1.515 1.647 1.515 1.647 673,806 +0.15(+9.72%)
Jun 16, 2016 1.529 1.529 1.467 1.501 386,764 -0.05(-3.14%)
Jun 15, 2016 1.557 1.599 1.508 1.550 530,415 +0.00(+0.00%)
Jun 14, 2016 1.606 1.633 1.536 1.550 708,882 -0.06(-3.46%)
Jun 13, 2016 1.647 1.661 1.599 1.606 410,695 -0.04(-2.53%)
Jun 10, 2016 1.786 1.786 1.633 1.647 483,703 -0.14(-7.78%)
Jun 09, 2016 1.772 1.811 1.731 1.786 443,945 -0.01(-0.77%)
Jun 08, 2016 1.738 1.807 1.738 1.800 414,889 +0.09(+5.28%)
Jun 07, 2016 1.821 1.898 1.703 1.710 830,414 -0.09(-5.02%)
Jun 06, 2016 1.682 1.891 1.682 1.800 585,245 +0.13(+7.92%)
Jun 03, 2016 1.717 1.717 1.633 1.668 419,277 +0.00(+0.00%)
Jun 02, 2016 1.752 1.758 1.661 1.668 512,939 -0.10(-5.88%)
Jun 01, 2016 1.786 1.795 1.710 1.772 573,702 -0.04(-2.30%)
May 31, 2016 1.765 1.898 1.758 1.814 1,112,562 +0.04(+2.35%)
May 27, 2016 1.626 1.772 1.772 1.772 783,816 +0.19(+11.84%)
May 26, 2016 1.599 1.630 1.564 1.585 827,313 -0.01(-0.87%)
May 25, 2016 1.613 1.633 1.571 1.599 663,474 +0.01(+0.88%)
May 24, 2016 1.654 1.654 1.564 1.585 690,762 -0.01(-0.87%)
May 23, 2016 1.633 1.696 1.564 1.599 1,415,046 -0.03(-1.71%)
May 20, 2016 1.731 1.731 1.619 1.626 626,121 -0.08(-4.49%)
May 19, 2016 1.668 1.703 1.620 1.703 967,842 +0.02(+1.24%)
May 18, 2016 1.772 1.835 1.675 1.682 1,303,969 -0.18(-9.70%)
May 17, 2016 1.891 1.995 1.835 1.863 954,381 -0.03(-1.47%)
May 16, 2016 1.870 1.981 1.828 1.891 712,363 +0.00(+0.00%)
May 13, 2016 1.953 1.953 1.884 1.891 488,658 -0.06(-3.20%)
May 12, 2016 2.106 2.155 1.918 1.953 779,405 -0.18(-8.47%)
May 11, 2016 2.092 2.210 2.057 2.134 490,199 -0.01(-0.32%)
May 10, 2016 2.071 2.210 2.050 2.141 519,254 +0.10(+4.76%)
May 09, 2016 2.016 2.120 1.967 2.043 723,541 -0.01(-0.34%)
May 06, 2016 2.050 2.141 2.037 2.050 448,125 -0.01(-0.34%)
May 05, 2016 2.224 2.266 2.057 2.057 769,859 -0.15(-6.92%)
May 04, 2016 2.203 2.273 2.169 2.210 479,784 -0.02(-0.93%)
May 03, 2016 2.335 2.342 2.148 2.231 1,020,574 -0.17(-6.96%)
May 02, 2016 2.398 2.495 2.280 2.398 1,094,990 -0.01(-0.29%)
Apr 29, 2016 2.530 2.641 2.342 2.405 1,670,107 +0.03(+1.17%)
Apr 28, 2016 2.162 2.565 2.106 2.377 2,972,782 +0.20(+9.27%)
Apr 27, 2016 2.085 2.224 2.085 2.176 1,152,780 +0.13(+6.10%)
Apr 26, 2016 1.974 2.078 1.925 2.050 797,533 +0.08(+3.87%)
Apr 25, 2016 2.182 2.182 1.925 1.974 989,849 -0.11(-5.33%)
Apr 22, 2016 2.099 2.203 2.078 2.085 1,416,098 +0.02(+1.01%)
Apr 21, 2016 2.224 2.321 2.057 2.064 1,270,451 -0.12(-5.41%)
Apr 20, 2016 2.335 2.342 2.169 2.182 4,252,385 -0.12(-5.14%)
Apr 19, 2016 2.182 2.356 2.155 2.301 700,107 +0.13(+5.75%)
Apr 18, 2016 2.120 2.266 2.113 2.176 860,647 +0.04(+1.95%)
Apr 15, 2016 2.092 2.189 2.085 2.134 722,147 +0.03(+1.66%)
Apr 14, 2016 2.134 2.176 2.078 2.099 579,054 -0.01(-0.66%)
Apr 13, 2016 2.002 2.148 1.960 2.113 663,868 +0.13(+6.29%)
Apr 12, 2016 2.120 2.134 1.932 1.988 896,445 -0.11(-5.30%)
Apr 11, 2016 2.092 2.231 2.071 2.099 1,335,637 +0.01(+0.67%)
Apr 08, 2016 1.786 2.155 1.752 2.085 2,354,518 +0.33(+19.05%)
Apr 07, 2016 1.703 1.814 1.682 1.752 1,088,450 +0.08(+4.56%)
Apr 06, 2016 1.571 1.703 1.508 1.675 3,576,373 +0.11(+7.11%)
Apr 05, 2016 1.613 1.654 1.543 1.564 1,353,522 -0.06(-3.85%)
Apr 04, 2016 1.793 1.807 1.602 1.626 1,857,710 -0.14(-7.87%)
Apr 01, 2016 1.849 1.856 1.738 1.765 635,124 -0.09(-4.87%)
Mar 31, 2016 1.752 1.967 1.752 1.856 1,251,573 +0.12(+6.80%)
Mar 30, 2016 1.606 1.758 1.543 1.738 857,194 +0.15(+9.17%)
Mar 29, 2016 1.599 1.626 1.501 1.592 377,767 +0.02(+1.33%)
Mar 28, 2016 1.619 1.682 1.515 1.571 342,229 +0.01(+0.44%)
Mar 24, 2016 1.571 1.564 1.564 1.564 554,915 -0.03(-1.75%)
Mar 23, 2016 1.731 1.772 1.571 1.592 704,896 -0.16(-9.13%)
Mar 22, 2016 1.793 1.821 1.738 1.752 492,777 -0.04(-2.33%)
Mar 21, 2016 1.918 1.939 1.786 1.793 384,488 -0.14(-7.19%)
Mar 18, 2016 1.870 1.932 1.779 1.932 977,874 +0.09(+4.91%)
Mar 17, 2016 1.863 1.891 1.758 1.842 783,892 -0.01(-0.38%)
Mar 16, 2016 1.849 1.856 1.772 1.849 578,981 +0.02(+1.14%)
Mar 15, 2016 1.828 1.911 1.696 1.828 536,412 -0.01(-0.75%)
Mar 14, 2016 1.807 1.904 1.772 1.842 564,917 +0.00(+0.00%)
Mar 11, 2016 1.807 1.911 1.738 1.842 588,941 +0.06(+3.11%)
Mar 10, 2016 1.932 1.979 1.703 1.786 969,360 -0.10(-5.51%)
Mar 09, 2016 2.085 2.092 1.877 1.891 1,460,855 -0.37(-16.31%)
Mar 08, 2016 2.447 2.474 2.099 2.259 1,339,509 -0.17(-6.88%)
Mar 07, 2016 2.050 2.572 2.030 2.426 2,895,248 +0.45(+22.89%)
Mar 04, 2016 1.877 2.210 1.849 1.974 3,282,963 +0.12(+6.37%)
Mar 03, 2016 1.654 1.918 1.654 1.856 1,615,489 +0.18(+10.79%)
Mar 02, 2016 1.772 1.918 1.633 1.675 878,870 -0.11(-6.23%)
Mar 01, 2016 1.758 1.866 1.738 1.786 681,990 +0.03(+1.58%)
Feb 29, 2016 1.661 1.765 1.661 1.758 224,997 +0.06(+3.27%)
Feb 26, 2016 1.640 1.724 1.613 1.703 295,142 +0.13(+7.93%)
Feb 25, 2016 1.585 1.619 1.522 1.578 240,983 +0.04(+2.72%)
Feb 24, 2016 1.578 1.606 1.467 1.536 342,263 -0.03(-2.21%)
Feb 23, 2016 1.807 1.807 1.571 1.571 441,607 -0.19(-10.67%)
Feb 22, 2016 1.668 1.821 1.640 1.758 691,844 +0.15(+9.05%)
Feb 19, 2016 1.564 1.647 1.474 1.613 394,754 +0.05(+3.11%)
Feb 18, 2016 1.696 1.717 1.522 1.564 343,560 -0.08(-5.06%)
Feb 17, 2016 1.710 1.772 1.599 1.647 883,826 -0.05(-2.87%)
Feb 16, 2016 1.619 1.703 1.585 1.696 695,936 +0.13(+8.44%)
Feb 12, 2016 1.390 1.564 1.564 1.564 918,337 +0.16(+11.39%)
Feb 11, 2016 1.439 1.474 1.362 1.404 879,903 -0.06(-4.27%)
Feb 10, 2016 1.564 1.564 1.425 1.467 646,106 -0.06(-4.09%)
Feb 09, 2016 1.668 1.668 1.446 1.529 1,840,454 -0.21(-12.00%)
Feb 08, 2016 1.863 1.877 1.661 1.738 1,173,349 -0.11(-6.02%)
Feb 05, 2016 1.814 1.880 1.738 1.849 504,396 +0.06(+3.10%)
Feb 04, 2016 1.807 2.037 1.772 1.793 2,229,602 +0.08(+4.88%)
Feb 03, 2016 1.675 1.731 1.543 1.710 758,449 +0.08(+4.68%)
Feb 02, 2016 1.682 1.724 1.606 1.633 682,803 -0.05(-2.89%)
Feb 01, 2016 1.745 1.745 1.619 1.682 580,864 -0.06(-3.20%)
Jan 29, 2016 1.772 1.842 1.703 1.738 462,412 -0.03(-1.57%)
Jan 28, 2016 1.877 1.884 1.703 1.765 490,050 -0.06(-3.05%)
Jan 27, 2016 1.765 1.870 1.752 1.821 803,471 +0.08(+4.38%)
Jan 26, 2016 1.710 1.835 1.703 1.745 1,002,309 +0.04(+2.45%)
Jan 25, 2016 1.891 1.904 1.696 1.703 1,055,194 -0.19(-9.93%)
Jan 22, 2016 1.856 1.988 1.835 1.891 2,591,401 +0.08(+4.21%)
Jan 21, 2016 1.779 1.925 1.717 1.814 946,481 +0.08(+4.82%)
Jan 20, 2016 1.752 1.765 1.613 1.731 678,201 -0.06(-3.11%)
Jan 19, 2016 1.738 1.925 1.738 1.786 1,070,290 +0.06(+3.63%)
Jan 15, 2016 1.564 1.724 1.724 1.724 1,252,265 -0.08(-4.25%)
Jan 14, 2016 1.474 1.873 1.425 1.800 2,345,617 +0.31(+20.47%)
Jan 13, 2016 1.731 1.738 1.494 1.494 1,416,148 -0.24(-13.65%)
Jan 12, 2016 1.800 1.835 1.703 1.731 1,422,884 +0.00(+0.00%)
Jan 11, 2016 2.328 2.370 1.654 1.731 3,477,948 -0.67(-28.03%)
Jan 08, 2016 2.655 2.683 2.377 2.405 951,859 -0.27(-10.13%)
Jan 07, 2016 2.933 2.933 2.676 2.676 493,938 -0.26(-8.98%)
Jan 06, 2016 3.093 3.093 2.891 2.940 360,272 -0.17(-5.37%)
Jan 05, 2016 3.065 3.128 2.940 3.107 953,620 +0.08(+2.76%)
Jan 04, 2016 2.989 3.037 2.905 3.024 455,102 +0.00(+0.00%)
Dec 31, 2015 2.787 3.024 3.024 3.024 705,837 +0.18(+6.36%)
Dec 30, 2015 2.822 2.919 2.815 2.843 772,958 -0.03(-0.97%)
Dec 29, 2015 3.079 3.163 2.808 2.871 1,024,991 -0.22(-6.98%)
Dec 28, 2015 3.051 3.149 3.024 3.086 734,927 -0.04(-1.33%)
Dec 24, 2015 3.030 3.128 3.128 3.128 692,169 +0.13(+4.41%)
Dec 23, 2015 2.718 3.017 2.714 2.996 1,080,941 +0.26(+9.39%)
Dec 22, 2015 2.516 2.759 2.509 2.739 855,495 +0.19(+7.65%)
Dec 21, 2015 2.516 2.551 2.474 2.544 604,053 +0.03(+1.38%)
Dec 18, 2015 2.488 2.523 2.433 2.509 635,668 +0.02(+0.84%)
Dec 17, 2015 2.558 2.600 2.440 2.488 819,029 -0.10(-3.76%)
Dec 16, 2015 2.572 2.600 2.509 2.586 538,943 +0.04(+1.64%)
Dec 15, 2015 2.606 2.607 2.474 2.544 840,836 -0.12(-4.44%)
Dec 14, 2015 2.718 2.725 2.579 2.662 784,049 -0.08(-3.04%)
Dec 11, 2015 2.676 2.752 2.641 2.745 789,364 +0.01(+0.25%)
Dec 10, 2015 2.704 2.766 2.676 2.739 421,210 +0.04(+1.55%)
Dec 09, 2015 2.683 2.752 2.648 2.697 1,057,095 -0.01(-0.26%)
Dec 08, 2015 2.579 2.718 2.558 2.704 387,967 +0.06(+2.10%)
Dec 07, 2015 2.739 2.759 2.606 2.648 787,062 -0.13(-4.75%)
Dec 04, 2015 2.878 2.878 2.697 2.780 857,159 -0.12(-4.08%)
Dec 03, 2015 3.024 3.024 2.850 2.898 537,029 -0.08(-2.57%)
Dec 02, 2015 3.114 3.156 2.944 2.975 923,054 -0.15(-4.68%)
Dec 01, 2015 3.302 3.350 3.093 3.121 1,191,824 -0.18(-5.47%)
Nov 30, 2015 3.315 3.371 3.246 3.302 2,286,104 -0.01(-0.42%)
Nov 27, 2015 3.302 3.343 3.225 3.315 356,715 +0.01(+0.42%)
Nov 25, 2015 3.399 3.302 3.302 3.302 829,280 -0.10(-3.06%)
Nov 24, 2015 3.461 3.482 3.302 3.406 1,217,488 -0.08(-2.39%)
Nov 23, 2015 3.510 3.545 3.399 3.489 660,369 -0.03(-0.79%)
Nov 20, 2015 3.420 3.545 3.406 3.517 1,117,063 +0.04(+1.20%)
Nov 19, 2015 3.281 3.482 3.270 3.475 1,044,847 +0.03(+0.81%)
Nov 18, 2015 3.434 3.496 3.302 3.447 1,687,814 -0.19(-5.34%)
Nov 17, 2015 3.788 3.788 3.580 3.642 992,056 -0.05(-1.32%)
Nov 16, 2015 3.726 3.760 3.580 3.691 1,024,448 -0.12(-3.10%)
Nov 13, 2015 3.587 3.809 3.559 3.809 847,457 +0.13(+3.40%)
Nov 12, 2015 4.038 4.059 3.482 3.684 1,611,403 -0.47(-11.22%)
Nov 11, 2015 4.261 4.261 4.101 4.150 1,189,916 -0.10(-2.45%)
Nov 10, 2015 4.240 4.261 4.212 4.254 1,255,064 -0.01(-0.33%)
Nov 09, 2015 4.289 4.302 4.254 4.268 427,660 -0.04(-0.97%)
Nov 06, 2015 4.309 4.351 4.184 4.309 603,517 -0.04(-0.96%)
Nov 05, 2015 4.483 4.490 4.275 4.351 491,295 -0.13(-2.95%)
Nov 04, 2015 4.386 4.497 4.323 4.483 385,297 +0.09(+2.06%)
Nov 03, 2015 4.476 4.476 4.379 4.393 247,365 -0.08(-1.86%)
Nov 02, 2015 4.344 4.490 4.344 4.476 266,152 +0.09(+2.06%)
Oct 30, 2015 4.441 4.483 4.372 4.386 153,517 -0.04(-0.94%)
Oct 29, 2015 4.434 4.483 4.407 4.428 236,222 +0.00(+0.00%)
Oct 28, 2015 4.351 4.448 4.330 4.428 394,230 +0.07(+1.59%)
Oct 27, 2015 4.393 4.393 4.316 4.358 267,793 -0.08(-1.88%)
Oct 26, 2015 4.553 4.553 4.393 4.441 284,599 -0.11(-2.44%)
Oct 23, 2015 4.379 4.591 4.372 4.553 611,730 -0.05(-1.06%)
Oct 22, 2015 4.671 4.726 4.539 4.601 358,322 -0.07(-1.49%)
Oct 21, 2015 4.907 4.928 4.671 4.671 666,278 -0.21(-4.27%)
Oct 20, 2015 4.865 4.935 4.852 4.879 355,146 +0.01(+0.29%)
Oct 19, 2015 4.907 4.935 4.865 4.865 417,162 -0.05(-0.99%)
Oct 16, 2015 4.935 4.984 4.872 4.914 254,618 -0.04(-0.84%)
Oct 15, 2015 4.872 4.963 4.872 4.956 212,403 +0.06(+1.13%)
Oct 14, 2015 4.865 4.977 4.865 4.900 297,271 +0.03(+0.71%)
Oct 13, 2015 4.935 5.067 4.865 4.865 290,545 -0.01(-0.14%)
Oct 12, 2015 4.928 5.004 4.865 4.872 423,777 -0.06(-1.13%)
Oct 09, 2015 4.928 5.025 4.914 4.928 541,657 +0.05(+1.00%)
Oct 08, 2015 4.949 4.984 4.810 4.879 925,699 -0.06(-1.13%)
Oct 07, 2015 4.824 5.060 4.824 4.935 1,241,058 +0.11(+2.31%)
Oct 06, 2015 4.726 4.928 4.678 4.824 645,451 +0.07(+1.46%)
Oct 05, 2015 4.469 4.789 4.469 4.754 1,122,351 +0.30(+6.71%)
Oct 02, 2015 4.309 4.462 4.254 4.455 1,872,396 +0.14(+3.22%)
Oct 01, 2015 4.504 4.504 4.219 4.316 752,957 -0.19(-4.17%)
Sep 30, 2015 4.504 4.518 4.386 4.504 1,044,826 +0.03(+0.78%)
Sep 29, 2015 4.636 4.657 4.455 4.469 1,106,051 -0.16(-3.45%)
Sep 28, 2015 4.747 4.758 4.601 4.629 4,410,401 -0.13(-2.63%)
Sep 25, 2015 4.608 4.761 4.553 4.754 285,172 +0.17(+3.79%)
Sep 24, 2015 4.601 4.636 4.476 4.580 396,187 -0.08(-1.64%)
Sep 23, 2015 4.650 4.685 4.574 4.657 443,608 +0.03(+0.60%)
Sep 22, 2015 4.692 4.692 4.560 4.629 851,871 -0.08(-1.77%)
Sep 21, 2015 4.733 4.768 4.643 4.713 440,937 -0.02(-0.44%)
Sep 18, 2015 4.525 4.733 4.462 4.733 686,832 +0.21(+4.61%)
Sep 17, 2015 4.393 4.539 4.309 4.525 659,554 +0.14(+3.17%)
Sep 16, 2015 4.330 4.410 4.198 4.386 1,104,083 +0.03(+0.80%)
Sep 15, 2015 4.226 4.365 4.122 4.351 678,302 +0.13(+2.96%)
Sep 14, 2015 4.309 4.309 4.191 4.226 295,083 -0.07(-1.62%)
Sep 11, 2015 4.316 4.323 4.219 4.295 207,504 -0.06(-1.28%)
Sep 10, 2015 4.268 4.368 4.268 4.351 237,854 +0.08(+1.79%)
Sep 09, 2015 4.476 4.497 4.268 4.275 627,325 -0.15(-3.45%)
Sep 08, 2015 4.483 4.546 4.365 4.428 482,625 -0.01(-0.31%)
Sep 04, 2015 4.434 4.441 4.441 4.441 612,464 -0.14(-3.03%)
Sep 03, 2015 4.643 4.759 4.577 4.580 637,086 -0.10(-2.08%)
Sep 02, 2015 4.671 4.692 4.574 4.678 303,947 +0.06(+1.20%)
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.