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 (%)
Jul 31, 2015 4.792 5.230 4.792 5.169 764,829 +0.00(+0.00%)
Jul 30, 2015 5.141 5.223 5.093 5.169 963,449 -0.03(-0.66%)
Jul 29, 2015 5.080 5.217 5.080 5.203 667,875 +0.12(+2.29%)
Jul 28, 2015 4.936 5.128 4.854 5.087 716,932 +0.16(+3.19%)
Jul 27, 2015 4.998 5.107 4.888 4.929 478,917 -0.21(-4.13%)
Jul 24, 2015 5.203 5.271 5.100 5.141 395,593 -0.06(-1.18%)
Jul 23, 2015 5.408 5.449 5.182 5.203 468,203 -0.20(-3.68%)
Jul 22, 2015 5.511 5.552 5.395 5.401 390,463 -0.11(-1.99%)
Jul 21, 2015 5.443 5.620 5.443 5.511 361,803 +0.08(+1.51%)
Jul 20, 2015 5.620 5.634 5.415 5.429 644,259 -0.12(-2.22%)
Jul 17, 2015 5.306 5.662 5.306 5.552 1,620,308 +0.31(+6.01%)
Jul 16, 2015 5.162 5.312 5.162 5.237 609,021 +0.09(+1.73%)
Jul 15, 2015 5.237 5.326 5.100 5.148 841,143 -0.06(-1.18%)
Jul 14, 2015 5.182 5.309 5.141 5.210 661,820 +0.00(+0.00%)
Jul 13, 2015 4.977 5.312 4.977 5.210 1,108,561 +0.25(+4.97%)
Jul 10, 2015 4.895 4.984 4.895 4.963 455,561 +0.12(+2.40%)
Jul 09, 2015 4.888 5.032 4.826 4.847 631,221 -0.08(-1.67%)
Jul 08, 2015 4.963 5.032 4.840 4.929 530,862 -0.08(-1.64%)
Jul 07, 2015 4.984 5.032 4.826 5.011 744,461 +0.01(+0.14%)
Jul 06, 2015 4.922 5.011 4.861 5.004 587,878 +0.02(+0.41%)
Jul 02, 2015 4.970 4.984 4.984 4.984 425,947 +0.01(+0.14%)
Jul 01, 2015 4.867 4.984 4.826 4.977 1,146,854 +0.15(+3.12%)
Jun 30, 2015 4.813 4.929 4.778 4.826 683,256 +0.01(+0.28%)
Jun 29, 2015 5.134 5.134 4.765 4.813 1,625,152 -0.31(-6.02%)
Jun 26, 2015 5.148 5.172 5.073 5.121 834,814 -0.01(-0.13%)
Jun 25, 2015 5.244 5.278 5.114 5.128 934,238 -0.09(-1.71%)
Jun 24, 2015 5.306 5.347 5.196 5.217 1,000,704 -0.09(-1.68%)
Jun 23, 2015 5.093 5.347 5.087 5.306 926,294 +0.22(+4.31%)
Jun 22, 2015 5.271 5.299 5.064 5.087 1,008,479 -0.14(-2.75%)
Jun 19, 2015 5.176 5.292 5.162 5.230 887,255 +0.10(+1.87%)
Jun 18, 2015 5.066 5.367 5.066 5.134 1,422,478 +0.08(+1.49%)
Jun 17, 2015 4.922 5.148 4.915 5.059 1,351,577 +0.15(+3.07%)
Jun 16, 2015 4.840 4.915 4.840 4.909 616,374 +0.04(+0.84%)
Jun 15, 2015 4.806 4.895 4.710 4.867 846,070 +0.03(+0.71%)
Jun 12, 2015 4.683 4.840 4.662 4.833 624,262 +0.12(+2.47%)
Jun 11, 2015 4.648 4.758 4.642 4.717 591,353 +0.05(+1.03%)
Jun 10, 2015 4.655 4.710 4.587 4.669 701,547 +0.03(+0.59%)
Jun 09, 2015 4.703 4.744 4.600 4.642 585,499 -0.05(-1.17%)
Jun 08, 2015 4.847 4.847 4.635 4.696 1,451,879 +0.27(+6.19%)
Jun 05, 2015 4.354 4.525 4.321 4.422 679,841 +0.04(+0.94%)
Jun 04, 2015 4.450 4.498 4.340 4.381 411,020 -0.10(-2.29%)
Jun 03, 2015 4.484 4.587 4.470 4.484 568,811 -0.01(-0.30%)
Jun 02, 2015 4.450 4.546 4.402 4.498 726,865 +0.10(+2.34%)
Jun 01, 2015 4.429 4.443 4.429 4.395 428,972 +0.00(+0.00%)
May 29, 2015 4.450 4.477 4.375 4.395 626,012 -0.05(-1.23%)
May 28, 2015 4.477 4.532 4.395 4.450 522,245 -0.05(-1.07%)
May 27, 2015 4.655 4.655 4.477 4.498 800,108 -0.12(-2.52%)
May 26, 2015 4.689 4.703 4.600 4.614 848,138 -0.10(-2.18%)
May 22, 2015 4.696 4.717 4.717 4.717 591,447 -0.01(-0.29%)
May 21, 2015 4.696 4.751 4.679 4.731 860,449 +0.04(+0.88%)
May 20, 2015 4.710 4.731 4.662 4.689 960,684 -0.02(-0.44%)
May 19, 2015 4.737 4.772 4.676 4.710 1,134,991 -0.05(-1.01%)
May 18, 2015 4.902 4.915 4.731 4.758 1,754,362 -0.19(-3.87%)
May 15, 2015 4.799 5.025 4.758 4.950 1,091,780 +0.16(+3.29%)
May 14, 2015 4.813 4.813 4.744 4.792 818,037 +0.00(+0.00%)
May 13, 2015 4.792 4.833 4.696 4.792 1,057,723 +0.06(+1.30%)
May 12, 2015 4.689 4.744 4.600 4.731 1,487,392 +0.03(+0.73%)
May 11, 2015 4.874 4.874 4.696 4.696 1,096,464 -0.01(-0.29%)
May 08, 2015 4.655 4.792 4.580 4.710 1,284,910 +0.13(+2.84%)
May 07, 2015 4.491 4.600 4.464 4.580 787,626 +0.07(+1.52%)
May 06, 2015 4.422 4.559 4.395 4.511 1,398,855 +0.11(+2.49%)
May 05, 2015 4.292 4.409 4.265 4.402 969,018 +0.12(+2.88%)
May 04, 2015 4.279 4.347 4.224 4.279 411,201 +0.00(+0.00%)
May 01, 2015 4.279 4.320 4.203 4.279 553,540 +0.00(+0.00%)
Apr 30, 2015 4.354 4.395 4.258 4.279 801,360 -0.10(-2.34%)
Apr 29, 2015 4.347 4.443 4.306 4.381 820,729 +0.02(+0.47%)
Apr 28, 2015 4.340 4.388 4.313 4.361 387,305 +0.01(+0.16%)
Apr 27, 2015 4.251 4.395 4.238 4.354 738,432 +0.10(+2.42%)
Apr 24, 2015 4.279 4.327 4.217 4.251 601,079 -0.02(-0.48%)
Apr 23, 2015 4.244 4.327 4.224 4.272 536,525 +0.00(+0.00%)
Apr 22, 2015 4.272 4.346 4.231 4.272 541,278 +0.00(+0.00%)
Apr 21, 2015 4.320 4.347 4.244 4.272 515,642 -0.04(-0.95%)
Apr 20, 2015 4.176 4.368 4.169 4.313 827,076 +0.15(+3.62%)
Apr 17, 2015 4.210 4.210 4.128 4.162 963,882 -0.05(-1.14%)
Apr 16, 2015 4.244 4.313 4.210 4.210 1,338,637 -0.03(-0.81%)
Apr 15, 2015 4.176 4.327 4.162 4.244 3,067,240 +0.09(+2.14%)
Apr 14, 2015 4.190 4.190 4.135 4.155 819,498 -0.02(-0.49%)
Apr 13, 2015 4.265 4.272 4.176 4.176 3,174,583 +0.01(+0.16%)
Apr 10, 2015 4.162 4.190 4.135 4.169 423,639 -0.01(-0.16%)
Apr 09, 2015 4.203 4.203 4.159 4.176 592,133 -0.03(-0.65%)
Apr 08, 2015 4.217 4.251 4.190 4.203 385,553 -0.01(-0.32%)
Apr 07, 2015 4.197 4.251 4.183 4.217 993,326 -0.01(-0.16%)
Apr 06, 2015 4.149 4.231 4.135 4.224 640,736 +0.06(+1.48%)
Apr 02, 2015 4.162 4.162 4.162 4.162 456,476 +0.04(+1.00%)
Apr 01, 2015 4.183 4.197 4.121 4.121 572,211 -0.07(-1.63%)
Mar 31, 2015 4.217 4.231 4.162 4.190 573,658 -0.06(-1.45%)
Mar 30, 2015 4.299 4.319 4.231 4.251 365,959 -0.05(-1.11%)
Mar 27, 2015 4.231 4.333 4.210 4.299 604,843 +0.06(+1.45%)
Mar 26, 2015 4.354 4.361 4.217 4.238 901,414 -0.09(-2.06%)
Mar 25, 2015 4.416 4.436 4.320 4.327 497,968 -0.08(-1.86%)
Mar 24, 2015 4.388 4.450 4.333 4.409 1,016,278 -0.05(-1.08%)
Mar 23, 2015 4.388 4.484 4.388 4.457 468,103 +0.10(+2.20%)
Mar 20, 2015 4.518 4.573 4.361 4.361 904,993 -0.11(-2.45%)
Mar 19, 2015 4.416 4.505 4.395 4.470 711,808 +0.02(+0.46%)
Mar 18, 2015 4.409 4.464 4.347 4.450 441,448 +0.01(+0.15%)
Mar 17, 2015 4.347 4.443 4.306 4.443 374,748 +0.08(+1.88%)
Mar 16, 2015 4.429 4.464 4.286 4.361 808,020 -0.08(-1.70%)
Mar 13, 2015 4.429 4.511 4.381 4.436 636,314 -0.03(-0.77%)
Mar 12, 2015 4.470 4.518 4.388 4.470 440,903 +0.01(+0.15%)
Mar 11, 2015 4.457 4.477 4.395 4.464 302,552 +0.01(+0.31%)
Mar 10, 2015 4.436 4.464 4.381 4.450 645,815 -0.03(-0.76%)
Mar 09, 2015 4.505 4.511 4.347 4.484 749,979 +0.03(+0.77%)
Mar 06, 2015 4.525 4.587 4.395 4.450 408,798 -0.08(-1.81%)
Mar 05, 2015 4.710 4.765 4.511 4.532 651,842 -0.23(-4.75%)
Mar 04, 2015 4.491 4.792 4.731 4.758 808,895 +0.03(+0.58%)
Mar 03, 2015 4.806 4.847 4.696 4.731 618,058 -0.08(-1.57%)
Mar 02, 2015 4.737 4.850 4.696 4.806 500,374 +0.06(+1.30%)
Feb 27, 2015 4.758 4.813 4.744 4.744 440,405 -0.03(-0.57%)
Feb 26, 2015 4.792 4.813 4.737 4.772 450,969 -0.02(-0.43%)
Feb 25, 2015 4.621 4.813 4.539 4.792 494,484 +0.02(+0.43%)
Feb 24, 2015 4.826 4.847 4.693 4.772 743,832 -0.03(-0.57%)
Feb 23, 2015 4.929 4.929 4.792 4.799 392,515 -0.15(-3.04%)
Feb 20, 2015 4.826 4.956 4.826 4.950 606,050 +0.03(+0.70%)
Feb 19, 2015 4.929 4.950 4.867 4.915 538,310 -0.03(-0.69%)
Feb 18, 2015 4.895 5.004 4.895 4.950 488,638 +0.01(+0.28%)
Feb 17, 2015 4.943 4.963 4.888 4.936 283,672 -0.02(-0.41%)
Feb 13, 2015 4.874 4.956 4.956 4.956 829,399 +0.12(+2.40%)
Feb 12, 2015 4.840 4.881 4.751 4.840 419,515 +0.07(+1.43%)
Feb 11, 2015 4.813 4.813 4.689 4.772 466,219 -0.05(-1.13%)
Feb 10, 2015 4.785 4.833 4.731 4.826 586,324 +0.06(+1.29%)
Feb 09, 2015 4.710 4.809 4.662 4.765 914,397 +0.05(+1.02%)
Feb 06, 2015 4.854 4.888 4.707 4.717 573,804 -0.14(-2.96%)
Feb 05, 2015 4.881 4.943 4.820 4.861 796,160 +0.02(+0.42%)
Feb 04, 2015 4.895 4.929 4.792 4.840 1,060,444 -0.08(-1.67%)
Feb 03, 2015 4.559 4.991 4.546 4.922 1,352,845 +0.38(+8.45%)
Feb 02, 2015 4.546 4.614 4.484 4.539 640,771 -0.01(-0.15%)
Jan 30, 2015 4.354 4.600 4.320 4.546 793,513 +0.16(+3.59%)
Jan 29, 2015 4.402 4.436 4.292 4.388 698,069 -0.01(-0.16%)
Jan 28, 2015 4.648 4.655 4.375 4.395 999,605 -0.24(-5.17%)
Jan 27, 2015 4.518 4.635 4.429 4.635 589,403 +0.14(+3.20%)
Jan 26, 2015 4.539 4.553 4.450 4.491 421,949 -0.03(-0.61%)
Jan 23, 2015 4.498 4.546 4.410 4.518 733,908 +0.00(+0.00%)
Jan 22, 2015 4.587 4.587 4.477 4.518 394,990 -0.02(-0.45%)
Jan 21, 2015 4.491 4.621 4.450 4.539 647,188 +0.07(+1.53%)
Jan 20, 2015 4.450 4.498 4.368 4.470 652,257 +0.01(+0.31%)
Jan 16, 2015 4.395 4.477 4.381 4.457 475,020 +0.05(+1.24%)
Jan 15, 2015 4.525 4.539 4.388 4.402 460,097 -0.08(-1.83%)
Jan 14, 2015 4.381 4.491 4.347 4.484 679,796 +0.08(+1.71%)
Jan 13, 2015 4.518 4.683 4.388 4.409 683,334 -0.06(-1.38%)
Jan 12, 2015 4.628 4.635 4.429 4.470 771,760 -0.18(-3.97%)
Jan 09, 2015 4.580 4.662 4.505 4.655 656,925 +0.07(+1.49%)
Jan 08, 2015 4.361 4.648 4.340 4.587 922,892 +0.27(+6.18%)
Jan 07, 2015 4.429 4.443 4.279 4.320 638,938 -0.05(-1.25%)
Jan 06, 2015 4.464 4.546 4.320 4.375 876,550 -0.09(-1.99%)
Jan 05, 2015 4.553 4.553 4.395 4.464 1,044,298 -0.09(-1.95%)
Jan 02, 2015 4.594 4.635 4.487 4.553 710,829 -0.04(-0.89%)
Dec 31, 2014 4.587 4.594 4.594 4.594 735,036 +0.01(+0.15%)
Dec 30, 2014 4.573 4.621 4.484 4.587 833,245 -0.01(-0.30%)
Dec 29, 2014 4.689 4.744 4.580 4.600 846,946 -0.09(-1.90%)
Dec 26, 2014 4.778 4.820 4.650 4.689 541,639 -0.08(-1.58%)
Dec 24, 2014 4.833 4.765 4.765 4.765 557,266 -0.09(-1.83%)
Dec 23, 2014 4.751 4.957 4.744 4.854 958,920 +0.10(+2.16%)
Dec 22, 2014 4.710 4.785 4.611 4.751 916,538 +0.03(+0.73%)
Dec 19, 2014 4.395 4.717 4.361 4.717 1,931,661 +0.33(+7.49%)
Dec 18, 2014 4.450 4.491 4.320 4.388 1,686,435 +0.00(+0.00%)
Dec 17, 2014 4.361 4.409 4.299 4.388 2,434,184 +0.07(+1.58%)
Dec 16, 2014 4.381 4.502 4.313 4.320 1,259,674 -0.08(-1.87%)
Dec 15, 2014 4.573 4.607 4.299 4.402 1,253,123 -0.13(-2.87%)
Dec 12, 2014 4.484 4.703 4.484 4.532 1,144,200 +0.03(+0.61%)
Dec 11, 2014 4.580 4.621 4.484 4.505 758,869 -0.08(-1.79%)
Dec 10, 2014 4.518 4.645 4.477 4.587 941,844 +0.03(+0.75%)
Dec 09, 2014 4.443 4.600 4.416 4.553 2,157,726 +0.08(+1.68%)
Dec 08, 2014 4.813 4.813 4.381 4.477 2,645,336 -0.35(-7.23%)
Dec 05, 2014 4.785 4.915 4.785 4.826 944,181 -0.01(-0.14%)
Dec 04, 2014 4.792 4.861 4.758 4.833 1,413,414 +0.03(+0.57%)
Dec 03, 2014 4.724 4.881 4.689 4.806 1,753,509 +0.08(+1.59%)
Dec 02, 2014 4.792 4.956 4.731 4.731 2,792,127 -0.03(-0.72%)
Dec 01, 2014 5.114 5.128 4.765 4.765 2,992,027 -0.36(-6.95%)
Nov 28, 2014 5.258 5.265 5.121 5.121 651,607 -0.15(-2.86%)
Nov 26, 2014 5.312 5.271 5.271 5.271 1,131,769 -0.03(-0.65%)
Nov 25, 2014 5.764 5.908 5.244 5.306 2,392,875 -0.09(-1.65%)
Nov 24, 2014 5.326 5.432 5.285 5.395 1,130,778 +0.06(+1.16%)
Nov 21, 2014 5.463 5.545 5.306 5.333 621,840 -0.03(-0.64%)
Nov 20, 2014 5.271 5.391 5.271 5.367 479,782 +0.08(+1.55%)
Nov 19, 2014 5.340 5.340 5.223 5.285 667,399 -0.05(-1.03%)
Nov 18, 2014 5.354 5.429 5.326 5.340 629,234 -0.01(-0.26%)
Nov 17, 2014 5.436 5.470 5.312 5.354 849,481 -0.09(-1.64%)
Nov 14, 2014 5.367 5.490 5.340 5.443 829,415 +0.09(+1.66%)
Nov 13, 2014 5.525 5.559 5.319 5.354 1,047,197 -0.18(-3.22%)
Nov 12, 2014 5.422 5.559 5.395 5.532 642,759 +0.08(+1.38%)
Nov 11, 2014 5.463 5.552 5.381 5.456 640,255 -0.06(-1.12%)
Nov 10, 2014 5.573 5.703 5.504 5.518 367,588 -0.02(-0.37%)
Nov 07, 2014 5.532 5.648 5.497 5.538 935,723 +0.00(+0.00%)
Nov 06, 2014 5.477 5.620 5.470 5.538 627,680 +0.05(+0.87%)
Nov 05, 2014 5.545 5.627 5.490 5.490 703,062 -0.07(-1.23%)
Nov 04, 2014 5.751 5.833 5.552 5.559 674,920 -0.27(-4.58%)
Nov 03, 2014 5.778 5.901 5.737 5.826 590,835 +0.04(+0.71%)
Oct 31, 2014 5.833 5.929 5.701 5.785 629,379 +0.01(+0.12%)
Oct 30, 2014 5.887 5.935 5.751 5.778 547,425 -0.14(-2.31%)
Oct 29, 2014 5.894 5.901 5.792 5.915 924,876 +0.02(+0.35%)
Oct 28, 2014 5.614 5.894 5.552 5.894 1,024,999 +0.33(+5.90%)
Oct 27, 2014 5.682 5.929 5.929 5.566 2,083,435 -0.36(-6.12%)
Oct 24, 2014 6.024 6.038 5.792 5.929 1,153,704 -0.08(-1.37%)
Oct 23, 2014 6.011 6.134 5.929 6.011 831,548 +0.10(+1.62%)
Oct 22, 2014 6.230 6.285 5.907 5.915 953,276 -0.27(-4.32%)
Oct 21, 2014 6.024 6.209 6.024 6.182 933,084 +0.31(+5.37%)
Oct 20, 2014 5.675 5.976 5.675 5.867 1,444,453 +0.19(+3.38%)
Oct 17, 2014 5.853 5.935 5.648 5.675 614,907 -0.12(-2.01%)
Oct 16, 2014 5.504 5.867 5.504 5.792 1,125,477 +0.14(+2.55%)
Oct 15, 2014 5.490 5.658 5.299 5.648 1,318,557 +0.07(+1.23%)
Oct 14, 2014 5.532 5.614 5.443 5.579 1,489,718 +0.08(+1.37%)
Oct 13, 2014 5.559 5.641 5.477 5.504 1,436,933 -0.07(-1.23%)
Oct 10, 2014 5.634 5.744 5.484 5.573 1,118,403 -0.11(-1.93%)
Oct 09, 2014 5.887 5.887 5.648 5.682 1,365,382 -0.23(-3.82%)
Oct 08, 2014 5.894 5.935 5.723 5.908 1,321,543 +0.01(+0.23%)
Oct 07, 2014 5.990 5.997 5.812 5.894 1,406,766 -0.10(-1.60%)
Oct 06, 2014 5.833 6.021 5.704 5.990 1,599,998 +0.17(+2.94%)
Oct 03, 2014 5.792 5.963 5.764 5.819 1,670,481 -0.10(-1.73%)
Oct 02, 2014 5.963 6.000 5.792 5.922 1,662,809 -0.02(-0.35%)
Oct 01, 2014 6.141 6.154 5.942 5.942 1,287,346 -0.18(-2.91%)
Sep 30, 2014 6.285 6.312 6.113 6.120 961,080 -0.18(-2.93%)
Sep 29, 2014 6.202 6.343 6.196 6.305 758,694 +0.05(+0.77%)
Sep 26, 2014 6.182 6.291 6.141 6.257 851,275 +0.10(+1.67%)
Sep 25, 2014 6.250 6.312 6.107 6.154 1,280,877 -0.12(-1.86%)
Sep 24, 2014 6.702 6.730 6.216 6.271 3,445,505 -0.40(-5.95%)
Sep 23, 2014 6.661 6.901 6.545 6.668 2,132,311 -0.01(-0.10%)
Sep 22, 2014 7.024 7.024 6.647 6.675 1,956,308 -0.34(-4.88%)
Sep 19, 2014 6.983 7.086 6.935 7.017 1,227,465 +0.03(+0.49%)
Sep 18, 2014 7.175 7.175 6.894 6.983 1,117,378 -0.18(-2.58%)
Sep 17, 2014 7.092 7.195 7.065 7.168 987,139 +0.11(+1.55%)
Sep 16, 2014 7.010 7.133 6.942 7.058 1,167,717 +0.19(+2.79%)
Sep 15, 2014 6.901 6.921 6.798 6.866 576,401 -0.05(-0.69%)
Sep 12, 2014 7.065 7.127 6.908 6.914 599,517 -0.19(-2.70%)
Sep 11, 2014 7.038 7.147 7.017 7.106 347,383 +0.03(+0.48%)
Sep 10, 2014 6.997 7.086 6.887 7.072 710,302 +0.07(+0.98%)
Sep 09, 2014 7.133 7.161 6.997 7.003 796,299 -0.16(-2.20%)
Sep 08, 2014 7.086 7.216 7.031 7.161 786,626 +0.08(+1.06%)
Sep 05, 2014 7.072 7.113 7.017 7.086 706,927 -0.01(-0.19%)
Sep 04, 2014 7.175 7.282 7.079 7.099 919,603 -0.05(-0.67%)
Sep 03, 2014 7.298 7.366 7.147 7.147 632,807 -0.12(-1.60%)
Sep 02, 2014 7.298 7.343 7.216 7.264 904,349 -0.02(-0.28%)
Aug 29, 2014 7.250 7.284 7.284 7.284 444,498 +0.03(+0.38%)
Aug 28, 2014 7.236 7.277 7.175 7.257 364,997 +0.00(+0.00%)
Aug 27, 2014 7.387 7.407 7.257 7.257 425,424 -0.10(-1.40%)
Aug 26, 2014 7.305 7.359 7.270 7.359 815,919 +0.05(+0.75%)
Aug 25, 2014 7.476 7.500 7.298 7.305 799,397 -0.14(-1.93%)
Aug 22, 2014 7.524 7.524 7.400 7.448 653,700 -0.10(-1.36%)
Aug 21, 2014 7.517 7.558 7.394 7.551 652,175 +0.07(+0.91%)
Aug 20, 2014 7.428 7.510 7.325 7.483 769,078 +0.03(+0.37%)
Aug 19, 2014 7.524 7.524 7.428 7.455 969,741 -0.01(-0.09%)
Aug 18, 2014 7.353 7.517 7.353 7.462 1,002,655 +0.14(+1.96%)
Aug 15, 2014 7.311 7.489 7.236 7.318 1,517,669 +0.11(+1.52%)
Aug 14, 2014 6.976 7.243 6.935 7.209 1,349,980 +0.29(+4.15%)
Aug 13, 2014 6.908 7.003 6.873 6.921 920,158 +0.03(+0.40%)
Aug 12, 2014 6.730 6.942 6.709 6.894 1,746,607 +0.14(+2.13%)
Aug 11, 2014 6.627 6.860 6.627 6.750 1,708,336 +0.14(+2.18%)
Aug 08, 2014 6.469 6.606 6.456 6.606 502,702 +0.14(+2.22%)
Aug 07, 2014 6.483 6.511 6.463 6.463 788,694 +0.00(+0.00%)
Aug 06, 2014 6.456 6.504 6.401 6.463 764,576 +0.00(+0.00%)
Aug 05, 2014 6.469 6.510 6.401 6.463 1,040,957 -0.03(-0.42%)
Aug 04, 2014 6.586 6.647 6.449 6.490 1,245,864 -0.10(-1.46%)
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.