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 (%)
Nov 30, 2017 2.722 2.770 2.709 2.764 785,522 +0.05(+2.03%)
Nov 29, 2017 2.709 2.736 2.695 2.709 347,002 +0.00(+0.00%)
Nov 28, 2017 2.736 2.777 2.688 2.709 669,844 +0.00(+0.00%)
Nov 27, 2017 2.709 2.750 2.698 2.709 929,546 -0.03(-1.01%)
Nov 24, 2017 2.722 2.764 2.667 2.736 705,320 +0.06(+2.31%)
Nov 22, 2017 2.695 2.716 2.654 2.674 584,490 +0.03(+1.04%)
Nov 21, 2017 2.743 2.791 2.647 2.647 1,158,680 -0.03(-1.28%)
Nov 20, 2017 2.750 2.766 2.667 2.681 998,491 -0.09(-3.23%)
Nov 17, 2017 2.743 2.791 2.705 2.770 576,609 +0.08(+2.81%)
Nov 16, 2017 2.715 2.757 2.667 2.695 1,036,926 -0.01(-0.25%)
Nov 15, 2017 2.715 2.777 2.688 2.702 720,318 -0.06(-2.24%)
Nov 14, 2017 2.867 2.894 2.743 2.764 875,934 -0.13(-4.51%)
Nov 13, 2017 2.935 3.004 2.894 2.894 476,068 -0.10(-3.22%)
Nov 10, 2017 3.004 3.107 2.949 2.990 614,064 -0.03(-0.91%)
Nov 09, 2017 2.997 3.162 2.997 3.018 667,073 -0.04(-1.35%)
Nov 08, 2017 3.004 3.125 2.956 3.059 1,086,319 +0.03(+0.91%)
Nov 07, 2017 3.162 3.197 2.925 3.032 1,716,486 -0.11(-3.50%)
Nov 06, 2017 2.757 3.169 2.729 3.142 4,216,618 +0.43(+15.99%)
Nov 03, 2017 2.722 2.750 2.647 2.709 1,322,424 -0.01(-0.51%)
Nov 02, 2017 2.736 2.764 2.702 2.722 443,385 -0.02(-0.75%)
Nov 01, 2017 2.777 2.839 2.715 2.743 664,583 -0.03(-1.24%)
Oct 31, 2017 2.722 2.795 2.709 2.777 1,320,785 +0.06(+2.02%)
Oct 30, 2017 2.764 2.791 2.688 2.722 766,635 -0.02(-0.75%)
Oct 27, 2017 2.743 2.798 2.743 2.743 846,949 +0.01(+0.50%)
Oct 26, 2017 2.770 2.795 2.705 2.729 677,197 -0.05(-1.73%)
Oct 25, 2017 2.805 2.832 2.736 2.777 937,748 -0.03(-0.98%)
Oct 24, 2017 2.798 2.922 2.795 2.805 835,442 +0.01(+0.25%)
Oct 23, 2017 2.832 2.908 2.798 2.798 959,559 +0.00(+0.00%)
Oct 20, 2017 2.791 2.839 2.750 2.798 1,587,938 +0.06(+2.26%)
Oct 19, 2017 2.777 2.791 2.657 2.736 834,781 -0.04(-1.49%)
Oct 18, 2017 2.764 2.805 2.736 2.777 722,550 +0.03(+1.00%)
Oct 17, 2017 2.791 2.839 2.743 2.750 900,724 -0.02(-0.74%)
Oct 16, 2017 2.764 2.825 2.736 2.770 814,198 +0.02(+0.75%)
Oct 13, 2017 2.777 2.805 2.736 2.750 992,255 +0.00(+0.00%)
Oct 12, 2017 2.750 2.825 2.736 2.750 775,124 +0.00(+0.00%)
Oct 11, 2017 2.757 2.805 2.736 2.750 354,495 +0.00(+0.00%)
Oct 10, 2017 2.784 2.874 2.750 2.750 629,747 -0.05(-1.72%)
Oct 09, 2017 2.798 2.942 2.733 2.798 1,950,422 -0.04(-1.45%)
Oct 06, 2017 2.798 2.908 2.750 2.839 1,277,476 +0.04(+1.47%)
Oct 05, 2017 2.764 2.846 2.746 2.798 798,024 +0.03(+1.24%)
Oct 04, 2017 2.736 2.777 2.654 2.764 1,190,526 -0.03(-1.23%)
Oct 03, 2017 2.544 2.798 2.494 2.798 1,600,557 +0.28(+11.20%)
Oct 02, 2017 2.523 2.612 2.475 2.516 1,097,638 +0.02(+0.83%)
Sep 29, 2017 2.509 2.578 2.509 2.495 671,475 -0.07(-2.68%)
Sep 28, 2017 2.612 2.647 2.557 2.564 915,980 -0.05(-1.84%)
Sep 27, 2017 2.695 2.695 2.605 2.612 1,148,685 -0.05(-2.06%)
Sep 26, 2017 2.729 2.729 2.619 2.667 1,201,590 -0.07(-2.51%)
Sep 25, 2017 2.770 2.791 2.695 2.736 937,639 -0.05(-1.73%)
Sep 22, 2017 2.736 2.819 2.736 2.784 714,392 +0.05(+2.01%)
Sep 21, 2017 2.812 2.887 2.722 2.729 854,873 -0.08(-2.93%)
Sep 20, 2017 2.764 2.931 2.723 2.812 1,027,059 +0.08(+3.02%)
Sep 19, 2017 2.770 2.777 2.696 2.729 472,363 -0.05(-1.98%)
Sep 18, 2017 2.770 2.846 2.743 2.784 987,546 +0.01(+0.25%)
Sep 15, 2017 2.729 2.795 2.722 2.777 626,091 +0.04(+1.51%)
Sep 14, 2017 2.695 2.743 2.674 2.736 622,775 +0.04(+1.53%)
Sep 13, 2017 2.702 2.743 2.654 2.695 700,146 -0.01(-0.51%)
Sep 12, 2017 2.791 2.798 2.681 2.709 882,394 -0.05(-1.75%)
Sep 11, 2017 2.764 2.874 2.715 2.757 1,191,055 -0.01(-0.25%)
Sep 08, 2017 2.736 2.780 2.612 2.764 1,490,473 +0.08(+3.08%)
Sep 07, 2017 2.667 2.722 2.626 2.681 847,454 -0.01(-0.26%)
Sep 06, 2017 2.750 2.777 2.660 2.688 812,176 +0.01(+0.26%)
Sep 05, 2017 2.791 2.798 2.660 2.681 716,382 -0.11(-3.94%)
Sep 01, 2017 2.736 2.801 2.719 2.791 574,239 +0.06(+2.27%)
Aug 31, 2017 2.750 2.784 2.729 2.729 385,858 +0.01(+0.51%)
Aug 30, 2017 2.832 2.887 2.715 2.715 703,324 -0.13(-4.59%)
Aug 29, 2017 2.853 2.908 2.808 2.846 572,003 -0.06(-2.13%)
Aug 28, 2017 2.970 2.977 2.784 2.908 1,103,221 -0.01(-0.47%)
Aug 25, 2017 2.695 2.929 2.695 2.922 1,593,760 +0.26(+9.82%)
Aug 24, 2017 2.722 2.764 2.660 2.660 578,837 -0.03(-1.28%)
Aug 23, 2017 2.709 2.736 2.688 2.695 599,698 -0.01(-0.51%)
Aug 22, 2017 2.667 2.739 2.653 2.709 659,976 +0.07(+2.60%)
Aug 21, 2017 2.743 2.757 2.612 2.640 893,347 -0.09(-3.27%)
Aug 18, 2017 2.736 2.784 2.688 2.729 396,418 +0.01(+0.25%)
Aug 17, 2017 2.770 2.839 2.709 2.722 396,507 -0.06(-1.98%)
Aug 16, 2017 2.729 2.860 2.729 2.777 984,686 +0.11(+4.12%)
Aug 15, 2017 2.798 2.798 2.633 2.667 1,110,986 -0.15(-5.37%)
Aug 14, 2017 2.757 2.867 2.750 2.819 436,693 +0.07(+2.50%)
Aug 11, 2017 2.702 2.805 2.633 2.750 586,195 -0.01(-0.25%)
Aug 10, 2017 2.784 2.846 2.705 2.757 673,318 -0.03(-0.99%)
Aug 09, 2017 2.812 2.832 2.757 2.784 466,508 -0.06(-2.17%)
Aug 08, 2017 2.784 2.867 2.729 2.846 617,949 +0.03(+1.22%)
Aug 07, 2017 2.764 2.867 2.740 2.812 575,832 +0.09(+3.28%)
Aug 04, 2017 2.709 2.819 2.709 2.722 614,887 +0.05(+1.80%)
Aug 03, 2017 2.743 2.812 2.647 2.674 580,228 -0.07(-2.51%)
Aug 02, 2017 2.681 2.808 2.676 2.743 917,497 +0.06(+2.31%)
Aug 01, 2017 2.681 2.722 2.660 2.681 493,474 +0.02(+0.78%)
Jul 31, 2017 2.654 2.702 2.626 2.660 481,930 +0.01(+0.26%)
Jul 28, 2017 2.619 2.726 2.603 2.654 548,840 +0.03(+1.05%)
Jul 27, 2017 2.667 2.667 2.585 2.626 579,154 -0.03(-1.04%)
Jul 26, 2017 2.674 2.709 2.571 2.654 1,178,415 -0.11(-3.98%)
Jul 25, 2017 2.702 2.784 2.688 2.764 990,038 +0.09(+3.34%)
Jul 24, 2017 2.709 2.722 2.654 2.674 650,074 -0.03(-1.02%)
Jul 21, 2017 2.695 2.736 2.654 2.702 695,001 +0.01(+0.26%)
Jul 20, 2017 2.853 2.860 2.657 2.695 895,000 -0.13(-4.62%)
Jul 19, 2017 2.770 2.877 2.702 2.825 588,816 +0.05(+1.73%)
Jul 18, 2017 2.922 2.942 2.757 2.777 508,077 -0.12(-4.27%)
Jul 17, 2017 2.791 2.966 2.784 2.901 1,039,675 +0.11(+3.94%)
Jul 14, 2017 2.970 2.970 2.722 2.791 1,119,433 -0.14(-4.69%)
Jul 13, 2017 2.894 3.018 2.836 2.929 1,169,537 +0.04(+1.43%)
Jul 12, 2017 2.777 2.894 2.767 2.887 925,061 +0.16(+6.06%)
Jul 11, 2017 2.695 2.784 2.626 2.722 695,040 +0.08(+3.12%)
Jul 10, 2017 2.619 2.681 2.599 2.640 528,769 +0.02(+0.79%)
Jul 07, 2017 2.647 2.660 2.585 2.619 657,339 -0.06(-2.06%)
Jul 06, 2017 2.764 2.784 2.626 2.674 568,703 -0.09(-3.23%)
Jul 05, 2017 2.860 2.860 2.647 2.764 1,209,885 -0.08(-2.66%)
Jul 03, 2017 2.791 2.880 2.784 2.839 457,662 +0.05(+1.72%)
Jun 30, 2017 2.743 2.798 2.695 2.791 611,786 +0.07(+2.53%)
Jun 29, 2017 2.729 2.750 2.681 2.722 558,283 +0.03(+1.02%)
Jun 28, 2017 2.702 2.778 2.678 2.695 612,718 +0.01(+0.51%)
Jun 27, 2017 2.695 2.863 2.681 2.681 1,847,507 +0.01(+0.52%)
Jun 26, 2017 2.695 2.736 2.612 2.667 551,458 -0.02(-0.77%)
Jun 23, 2017 2.585 2.695 2.564 2.688 1,047,052 +0.12(+4.55%)
Jun 22, 2017 2.523 2.619 2.523 2.571 581,164 +0.05(+1.91%)
Jun 21, 2017 2.550 2.599 2.475 2.523 682,867 +0.01(+0.27%)
Jun 20, 2017 2.530 2.550 2.485 2.516 439,305 -0.01(-0.54%)
Jun 19, 2017 2.523 2.557 2.489 2.530 483,373 +0.00(+0.00%)
Jun 16, 2017 2.420 2.544 2.420 2.530 584,484 +0.12(+5.14%)
Jun 15, 2017 2.605 2.611 2.399 2.406 1,751,300 -0.23(-8.85%)
Jun 14, 2017 2.722 2.729 2.626 2.640 795,694 -0.10(-3.76%)
Jun 13, 2017 2.702 2.764 2.592 2.743 893,864 +0.03(+1.27%)
Jun 12, 2017 2.764 2.819 2.688 2.709 732,109 -0.03(-1.25%)
Jun 09, 2017 2.688 2.836 2.674 2.743 1,974,429 +0.09(+3.37%)
Jun 08, 2017 2.544 2.660 2.530 2.654 597,132 +0.11(+4.32%)
Jun 07, 2017 2.612 2.674 2.526 2.544 668,317 -0.07(-2.63%)
Jun 06, 2017 2.530 2.626 2.502 2.612 660,034 +0.05(+1.88%)
Jun 05, 2017 2.537 2.688 2.523 2.564 826,218 +0.00(+0.00%)
Jun 02, 2017 2.647 2.674 2.502 2.564 942,162 -0.09(-3.37%)
Jun 01, 2017 2.619 2.688 2.592 2.654 716,238 +0.04(+1.58%)
May 31, 2017 2.626 2.626 2.537 2.612 1,646,040 -0.05(-1.81%)
May 30, 2017 2.736 2.757 2.654 2.660 1,098,352 -0.07(-2.52%)
May 26, 2017 2.681 2.853 2.660 2.729 1,856,482 +0.04(+1.53%)
May 25, 2017 2.743 2.750 2.640 2.688 1,052,208 -0.04(-1.51%)
May 24, 2017 2.990 2.990 2.688 2.729 2,721,519 -0.02(-0.75%)
May 23, 2017 2.660 2.788 2.502 2.750 2,630,659 +0.21(+8.11%)
May 22, 2017 2.592 2.612 2.523 2.544 1,174,790 -0.02(-0.80%)
May 19, 2017 2.523 2.578 2.482 2.564 1,591,313 +0.09(+3.61%)
May 18, 2017 2.427 2.516 2.413 2.475 1,839,732 +0.05(+1.98%)
May 17, 2017 2.440 2.502 2.392 2.427 3,256,661 -0.03(-1.12%)
May 16, 2017 2.502 2.523 2.372 2.454 1,890,733 -0.03(-1.38%)
May 15, 2017 2.619 2.667 2.447 2.489 2,068,507 -0.12(-4.74%)
May 12, 2017 2.516 2.619 2.516 2.612 980,317 +0.08(+3.26%)
May 11, 2017 2.647 2.647 2.509 2.530 1,591,627 -0.11(-4.17%)
May 10, 2017 2.626 2.750 2.612 2.640 1,552,028 +0.02(+0.79%)
May 09, 2017 2.736 2.770 2.612 2.619 3,351,260 -0.12(-4.27%)
May 08, 2017 2.681 2.784 2.667 2.736 925,240 +0.09(+3.38%)
May 05, 2017 2.612 2.750 2.557 2.647 1,604,128 +0.02(+0.79%)
May 04, 2017 2.784 2.784 2.605 2.626 1,977,030 -0.12(-4.50%)
May 03, 2017 2.757 2.783 2.633 2.750 1,823,662 -0.03(-1.23%)
May 02, 2017 2.764 2.798 2.729 2.784 1,497,724 +0.01(+0.25%)
May 01, 2017 2.750 2.819 2.709 2.777 1,576,532 +0.03(+1.25%)
Apr 28, 2017 2.922 2.949 2.736 2.743 2,951,792 -0.17(-5.90%)
Apr 27, 2017 2.887 2.922 2.784 2.915 2,642,959 +0.03(+1.19%)
Apr 26, 2017 2.853 2.997 2.729 2.880 4,498,428 +0.03(+1.21%)
Apr 25, 2017 2.922 2.962 2.812 2.846 2,277,784 -0.08(-2.59%)
Apr 24, 2017 2.997 3.025 2.808 2.922 4,203,414 -0.03(-0.93%)
Apr 21, 2017 2.997 3.279 2.929 2.949 21,480,172 +0.08(+2.88%)
Apr 20, 2017 3.059 3.066 2.832 2.867 7,919,938 -0.24(-7.74%)
Apr 19, 2017 3.307 3.382 3.066 3.107 4,922,006 -0.41(-11.55%)
Apr 18, 2017 3.802 3.802 3.458 3.513 1,231,380 -0.33(-8.59%)
Apr 17, 2017 3.781 3.843 3.609 3.843 740,677 +0.07(+1.82%)
Apr 13, 2017 4.042 4.124 3.747 3.774 1,190,695 -0.30(-7.42%)
Apr 12, 2017 4.097 4.159 3.991 4.077 3,329,333 -0.02(-0.50%)
Apr 11, 2017 4.145 4.194 4.077 4.097 1,369,950 -0.05(-1.16%)
Apr 10, 2017 4.097 4.235 4.022 4.145 2,582,796 +0.08(+1.86%)
Apr 07, 2017 4.022 4.262 3.809 4.070 5,431,979 +0.44(+12.12%)
Apr 06, 2017 3.396 3.884 3.396 3.630 2,274,978 +0.25(+7.32%)
Apr 05, 2017 3.389 3.458 3.334 3.382 1,277,690 +0.03(+0.82%)
Apr 04, 2017 3.355 3.375 3.231 3.355 743,934 +0.01(+0.21%)
Apr 03, 2017 3.197 3.382 3.197 3.348 1,095,469 +0.17(+5.41%)
Mar 31, 2017 3.190 3.238 3.128 3.176 387,523 -0.04(-1.28%)
Mar 30, 2017 3.286 3.341 3.183 3.217 595,506 -0.08(-2.30%)
Mar 29, 2017 3.169 3.320 3.162 3.293 1,252,283 +0.14(+4.36%)
Mar 28, 2017 3.197 3.245 3.100 3.155 1,125,619 +0.06(+2.00%)
Mar 27, 2017 3.045 3.107 2.990 3.094 723,388 -0.06(-1.96%)
Mar 24, 2017 3.121 3.190 3.100 3.155 369,148 +0.05(+1.55%)
Mar 23, 2017 3.018 3.114 2.990 3.107 584,222 +0.08(+2.73%)
Mar 22, 2017 2.935 3.155 2.908 3.025 1,568,385 +0.07(+2.33%)
Mar 21, 2017 3.064 3.155 2.887 2.956 997,429 -0.17(-5.49%)
Mar 20, 2017 3.128 3.162 3.011 3.128 884,762 +0.00(+0.00%)
Mar 17, 2017 3.162 3.210 3.073 3.128 1,315,154 -0.03(-1.09%)
Mar 16, 2017 3.025 3.183 2.970 3.162 1,623,325 +0.21(+7.23%)
Mar 15, 2017 2.887 2.990 2.819 2.949 756,168 +0.08(+2.63%)
Mar 14, 2017 2.819 2.915 2.709 2.874 792,571 +0.01(+0.48%)
Mar 13, 2017 2.667 2.908 2.619 2.860 1,593,591 +0.18(+6.67%)
Mar 10, 2017 2.571 2.705 2.550 2.681 596,685 +0.13(+5.12%)
Mar 09, 2017 2.585 2.626 2.406 2.550 1,080,750 -0.03(-1.33%)
Mar 08, 2017 2.619 2.709 2.544 2.585 873,259 +0.00(+0.00%)
Mar 07, 2017 2.599 2.660 2.564 2.585 713,659 -0.03(-1.05%)
Mar 06, 2017 2.702 2.715 2.592 2.612 433,120 -0.10(-3.55%)
Mar 03, 2017 2.667 2.743 2.658 2.709 453,015 +0.06(+2.07%)
Mar 02, 2017 2.750 2.757 2.640 2.654 555,759 -0.09(-3.26%)
Mar 01, 2017 2.667 2.784 2.667 2.743 613,319 +0.12(+4.45%)
Feb 28, 2017 2.571 2.681 2.564 2.626 421,834 +0.03(+1.33%)
Feb 27, 2017 2.592 2.605 2.489 2.592 608,525 +0.10(+4.14%)
Feb 24, 2017 2.544 2.557 2.475 2.489 722,650 -0.09(-3.47%)
Feb 23, 2017 2.647 2.647 2.461 2.578 1,751,409 -0.05(-1.83%)
Feb 22, 2017 2.812 2.812 2.619 2.626 1,679,175 -0.21(-7.51%)
Feb 21, 2017 2.647 2.846 2.616 2.839 1,715,427 +0.27(+10.43%)
Feb 17, 2017 2.571 2.571 2.571 0 -0.03(-1.32%)
Feb 16, 2017 2.674 2.736 2.578 2.605 683,663 -0.06(-2.07%)
Feb 15, 2017 2.647 2.764 2.622 2.660 542,649 +0.05(+1.84%)
Feb 14, 2017 2.715 2.839 2.557 2.612 1,271,847 -0.10(-3.80%)
Feb 13, 2017 2.757 2.798 2.715 2.715 728,586 +0.00(+0.00%)
Feb 10, 2017 2.695 2.867 2.660 2.715 702,012 +0.09(+3.40%)
Feb 09, 2017 2.695 2.757 2.626 2.626 484,048 -0.08(-3.05%)
Feb 08, 2017 2.770 2.777 2.624 2.709 716,206 -0.07(-2.48%)
Feb 07, 2017 2.853 2.860 2.770 2.777 349,416 -0.05(-1.70%)
Feb 06, 2017 2.942 3.004 2.784 2.825 825,173 -0.11(-3.75%)
Feb 03, 2017 2.839 2.977 2.824 2.935 719,149 +0.13(+4.66%)
Feb 02, 2017 2.887 2.895 2.770 2.805 546,742 -0.11(-3.77%)
Feb 01, 2017 2.860 2.977 2.860 2.915 936,652 +0.07(+2.42%)
Jan 31, 2017 2.832 2.915 2.681 2.846 580,097 +0.03(+0.98%)
Jan 30, 2017 2.743 2.853 2.660 2.819 770,788 +0.03(+0.99%)
Jan 27, 2017 2.880 2.949 2.784 2.791 1,141,953 -0.04(-1.46%)
Jan 26, 2017 2.791 2.887 2.791 2.832 445,230 +0.01(+0.24%)
Jan 25, 2017 2.880 2.915 2.812 2.825 904,302 +0.00(+0.00%)
Jan 24, 2017 2.784 2.887 2.770 2.825 849,784 -0.02(-0.72%)
Jan 23, 2017 2.791 2.887 2.777 2.846 1,264,923 +0.05(+1.97%)
Jan 20, 2017 2.715 2.839 2.660 2.791 1,347,586 +0.08(+2.78%)
Jan 19, 2017 2.674 2.770 2.647 2.715 756,213 +0.05(+1.80%)
Jan 18, 2017 2.550 2.681 2.550 2.667 1,035,989 +0.12(+4.86%)
Jan 17, 2017 2.544 2.612 2.475 2.544 615,145 -0.01(-0.54%)
Jan 13, 2017 2.557 2.557 2.557 0 -0.05(-2.11%)
Jan 12, 2017 2.495 2.812 2.495 2.612 1,525,621 +0.10(+3.83%)
Jan 11, 2017 2.585 2.585 2.482 2.516 596,867 -0.06(-2.14%)
Jan 10, 2017 2.537 2.571 2.489 2.571 635,163 +0.03(+1.35%)
Jan 09, 2017 2.482 2.647 2.372 2.537 610,129 +0.06(+2.50%)
Jan 06, 2017 2.516 2.550 2.379 2.475 642,174 -0.06(-2.17%)
Jan 05, 2017 2.544 2.733 2.496 2.530 1,675,643 +0.00(+0.00%)
Jan 04, 2017 2.337 2.550 2.296 2.530 1,315,657 +0.26(+11.51%)
Jan 03, 2017 2.111 2.324 2.111 2.269 833,581 +0.19(+9.27%)
Dec 30, 2016 2.076 2.076 2.076 0 -0.04(-1.95%)
Dec 29, 2016 2.152 2.227 2.076 2.117 733,721 -0.06(-2.53%)
Dec 28, 2016 2.330 2.365 2.159 2.172 814,786 -0.16(-6.78%)
Dec 27, 2016 2.289 2.379 2.251 2.330 437,255 +0.04(+1.80%)
Dec 23, 2016 2.289 2.289 2.289 0 -0.06(-2.35%)
Dec 22, 2016 2.303 2.454 2.241 2.344 1,758,804 +0.06(+2.40%)
Dec 21, 2016 2.282 2.293 2.131 2.289 1,064,259 +0.16(+7.42%)
Dec 20, 2016 2.172 2.193 2.131 2.131 550,600 -0.03(-1.27%)
Dec 19, 2016 2.042 2.159 2.042 2.159 765,897 +0.09(+4.32%)
Dec 16, 2016 2.348 2.371 2.035 2.069 1,695,471 -0.19(-8.51%)
Dec 15, 2016 1.939 2.289 1.884 2.262 3,285,807 +0.34(+17.50%)
Dec 14, 2016 2.028 2.035 1.925 1.925 871,351 -0.04(-2.10%)
Dec 13, 2016 1.946 2.007 1.925 1.966 623,817 +0.02(+1.06%)
Dec 12, 2016 2.062 2.062 1.925 1.946 765,220 -0.06(-3.08%)
Dec 09, 2016 2.001 2.062 1.932 2.007 839,970 +0.06(+3.18%)
Dec 08, 2016 1.959 2.014 1.925 1.946 758,511 -0.01(-0.70%)
Dec 07, 2016 2.014 2.062 1.925 1.959 919,826 -0.09(-4.36%)
Dec 06, 2016 1.952 2.069 1.925 2.049 908,775 +0.08(+4.20%)
Dec 05, 2016 2.076 2.076 1.946 1.966 764,321 -0.07(-3.38%)
Dec 02, 2016 2.049 2.117 1.939 2.035 835,632 -0.03(-1.33%)
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.