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, 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%)
Jan 04, 2010 10.25 10.66 10.25 10.60 3,199,769 +0.57(+5.73%)
Dec 31, 2009 10.04 10.02 10.02 10.02 993,703 -0.08(-0.82%)
Dec 30, 2009 10.18 10.30 10.02 10.11 1,183,762 -0.20(-1.95%)
Dec 29, 2009 10.03 10.33 10.02 10.31 1,698,646 +0.28(+2.76%)
Dec 28, 2009 10.21 10.29 9.981 10.03 1,606,405 -0.10(-0.96%)
Dec 24, 2009 10.24 10.34 10.07 10.13 809,808 -0.12(-1.15%)
Dec 23, 2009 9.912 10.26 9.898 10.24 2,118,993 +0.30(+2.99%)
Dec 22, 2009 10.22 10.22 9.870 9.946 3,646,801 -0.28(-2.77%)
Dec 21, 2009 10.32 10.44 10.15 10.23 2,414,285 -0.08(-0.81%)
Dec 18, 2009 10.42 10.51 10.27 10.31 1,902,047 -0.06(-0.53%)
Dec 17, 2009 10.31 10.40 10.14 10.37 1,628,670 -0.16(-1.51%)
Dec 16, 2009 10.68 10.83 10.36 10.53 2,720,353 -0.04(-0.39%)
Dec 15, 2009 10.51 10.76 10.42 10.57 2,088,491 +0.02(+0.20%)
Dec 14, 2009 10.38 10.55 10.37 10.55 2,796,845 +0.33(+3.18%)
Dec 11, 2009 10.26 10.38 10.13 10.22 2,079,103 +0.01(+0.07%)
Dec 10, 2009 10.47 10.52 10.14 10.22 2,706,294 -0.23(-2.19%)
Dec 09, 2009 10.38 10.54 10.25 10.44 2,625,126 +0.07(+0.67%)
Dec 08, 2009 10.60 10.70 10.33 10.38 4,754,264 -0.42(-3.85%)
Dec 07, 2009 10.95 10.98 10.77 10.79 1,347,333 -0.20(-1.83%)
Dec 04, 2009 11.35 11.41 10.66 10.99 2,886,637 -0.08(-0.69%)
Dec 03, 2009 11.35 11.48 11.05 11.07 2,433,700 -0.08(-0.75%)
Dec 02, 2009 11.25 11.44 10.99 11.15 2,557,004 -0.09(-0.80%)
Dec 01, 2009 11.00 11.31 10.93 11.24 4,797,743 +0.48(+4.44%)
Nov 30, 2009 11.07 11.12 10.61 10.76 4,710,839 -0.28(-2.57%)
Nov 27, 2009 10.87 11.28 10.80 11.05 2,757,474 -0.27(-2.39%)
Nov 25, 2009 11.35 11.39 11.18 11.32 2,521,067 -0.10(-0.85%)
Nov 24, 2009 11.51 11.56 11.07 11.41 4,321,923 +0.03(+0.30%)
Nov 23, 2009 12.22 12.39 11.27 11.38 6,536,867 -0.56(-4.70%)
Nov 20, 2009 11.52 12.02 11.29 11.94 5,332,732 +0.39(+3.36%)
Nov 19, 2009 12.11 12.11 11.39 11.55 8,546,583 -0.89(-7.12%)
Nov 18, 2009 12.35 12.62 12.10 12.44 10,012,794 +0.55(+4.66%)
Nov 17, 2009 11.59 11.91 11.50 11.88 5,558,461 +0.22(+1.90%)
Nov 16, 2009 11.50 11.77 11.50 11.66 5,433,187 +0.38(+3.37%)
Nov 13, 2009 10.80 11.41 10.72 11.28 6,206,636 +0.52(+4.82%)
Nov 12, 2009 11.10 11.27 10.67 10.76 5,658,530 -0.26(-2.39%)
Nov 11, 2009 10.25 11.08 10.21 11.03 8,174,486 +1.07(+10.70%)
Nov 10, 2009 9.932 9.988 9.469 9.960 3,611,888 +0.16(+1.62%)
Nov 09, 2009 9.413 9.946 9.413 9.801 3,034,987 +0.46(+4.97%)
Nov 06, 2009 9.220 9.448 9.143 9.337 1,262,163 +0.03(+0.30%)
Nov 05, 2009 9.074 9.406 9.033 9.310 1,610,988 +0.31(+3.46%)
Nov 04, 2009 9.268 9.406 8.998 8.998 1,619,112 -0.15(-1.66%)
Nov 03, 2009 8.756 9.185 8.728 9.150 1,291,717 +0.30(+3.44%)
Nov 02, 2009 8.970 9.047 8.590 8.846 2,381,369 -0.10(-1.08%)
Oct 30, 2009 9.268 9.275 8.818 8.943 2,077,816 -0.32(-3.44%)
Oct 29, 2009 9.206 9.462 9.171 9.261 1,974,006 +0.28(+3.08%)
Oct 28, 2009 9.413 9.461 8.846 8.984 2,597,732 -0.50(-5.26%)
Oct 27, 2009 9.683 9.863 9.323 9.483 2,077,346 -0.15(-1.58%)
Oct 26, 2009 10.04 10.15 9.538 9.635 2,008,479 -0.31(-3.13%)
Oct 23, 2009 10.11 10.16 9.870 9.946 1,695,315 -0.32(-3.10%)
Oct 22, 2009 10.33 10.44 9.905 10.26 2,312,797 -0.11(-1.07%)
Oct 21, 2009 10.29 10.75 10.29 10.38 3,958,916 +0.00(+0.00%)
Oct 20, 2009 10.21 10.38 10.17 10.38 2,969,823 +0.39(+3.95%)
Oct 19, 2009 9.926 10.05 9.815 9.981 1,420,127 +0.03(+0.35%)
Oct 16, 2009 9.995 10.03 9.774 9.946 1,762,911 -0.12(-1.17%)
Oct 15, 2009 9.773 10.07 9.690 10.06 2,415,700 +0.26(+2.68%)
Oct 14, 2009 9.891 9.953 9.759 9.801 1,785,237 +0.04(+0.43%)
Oct 13, 2009 9.628 9.863 9.621 9.759 1,611,236 +0.14(+1.44%)
Oct 12, 2009 9.690 9.849 9.538 9.621 1,272,070 -0.06(-0.57%)
Oct 09, 2009 9.919 9.926 9.552 9.676 1,752,165 -0.23(-2.31%)
Oct 08, 2009 9.974 10.11 9.753 9.905 4,209,050 -0.01(-0.07%)
Oct 07, 2009 9.192 9.919 9.192 9.912 4,707,293 +0.68(+7.35%)
Oct 06, 2009 8.929 9.254 8.929 9.233 3,824,968 +0.50(+5.71%)
Oct 05, 2009 8.797 8.967 8.706 8.735 1,908,806 +0.01(+0.08%)
Oct 02, 2009 8.825 8.977 8.514 8.728 2,092,252 -0.17(-1.87%)
Oct 01, 2009 9.047 9.275 8.846 8.894 2,799,040 -0.10(-1.15%)
Sep 30, 2009 9.005 9.150 8.846 8.998 3,383,861 +0.15(+1.72%)
Sep 29, 2009 8.500 8.929 8.500 8.846 3,197,508 +0.40(+4.80%)
Sep 28, 2009 8.507 8.507 8.341 8.441 2,396,680 +0.13(+1.54%)
Sep 25, 2009 8.569 8.610 8.257 8.313 4,968,052 -0.30(-3.53%)
Sep 24, 2009 9.095 9.178 8.514 8.617 4,404,868 -0.46(-5.03%)
Sep 23, 2009 9.711 9.746 9.005 9.074 3,352,266 -0.64(-6.56%)
Sep 22, 2009 9.579 9.732 9.420 9.711 1,301,182 +0.19(+1.96%)
Sep 21, 2009 9.489 9.663 9.337 9.524 1,321,609 -0.17(-1.78%)
Sep 18, 2009 10.03 10.04 9.607 9.697 2,012,077 -0.31(-3.11%)
Sep 17, 2009 10.04 10.35 9.842 10.01 1,686,709 +0.10(+0.98%)
Sep 16, 2009 9.773 10.15 9.718 9.912 2,791,505 +0.21(+2.21%)
Sep 15, 2009 9.503 9.718 9.344 9.697 1,897,055 +0.19(+2.04%)
Sep 14, 2009 9.310 9.538 9.136 9.503 1,410,943 +0.09(+0.96%)
Sep 11, 2009 9.566 9.877 9.386 9.413 3,711,452 -0.11(-1.16%)
Sep 10, 2009 9.462 9.573 9.310 9.524 1,879,080 +0.10(+1.03%)
Sep 09, 2009 9.164 9.566 9.074 9.427 2,330,130 +0.30(+3.26%)
Sep 08, 2009 8.929 9.130 8.922 9.130 1,285,503 +0.35(+3.94%)
Sep 04, 2009 8.790 8.818 8.652 8.783 1,485,063 +0.02(+0.24%)
Sep 03, 2009 8.839 8.839 8.687 8.763 902,731 +0.03(+0.32%)
Sep 02, 2009 8.652 8.894 8.583 8.735 1,108,143 +0.05(+0.56%)
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.