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 (%)
Mar 31, 2006 7.337 7.416 7.313 7.313 90,412 +0.04(+0.50%)
Mar 30, 2006 7.464 7.494 7.247 7.277 162,443 -0.22(-2.90%)
Mar 29, 2006 7.458 7.519 7.416 7.494 184,467 +0.10(+1.31%)
Mar 28, 2006 7.368 7.458 7.277 7.398 243,251 +0.07(+0.91%)
Mar 27, 2006 7.295 7.337 7.253 7.331 197,383 +0.07(+0.91%)
Mar 24, 2006 7.247 7.374 7.247 7.265 238,946 +0.02(+0.25%)
Mar 23, 2006 7.217 7.301 7.192 7.247 353,534 +0.15(+2.13%)
Mar 22, 2006 7.054 7.108 6.951 7.096 118,893 +0.03(+0.43%)
Mar 21, 2006 7.084 7.102 7.017 7.066 94,220 -0.01(-0.16%)
Mar 20, 2006 7.078 7.090 6.945 7.077 375,060 -0.02(-0.26%)
Mar 17, 2006 7.247 7.271 7.072 7.096 329,192 -0.13(-1.84%)
Mar 16, 2006 7.277 7.319 7.205 7.229 265,937 +0.01(+0.17%)
Mar 15, 2006 7.162 7.223 7.126 7.217 339,293 +0.11(+1.62%)
Mar 14, 2006 6.854 7.102 6.854 7.102 411,987 +0.30(+4.35%)
Mar 13, 2006 6.752 6.824 6.746 6.806 505,876 +0.02(+0.27%)
Mar 10, 2006 6.824 6.872 6.758 6.788 205,662 -0.03(-0.43%)
Mar 09, 2006 6.854 6.884 6.734 6.817 295,081 +0.02(+0.34%)
Mar 08, 2006 6.945 7.066 6.752 6.794 329,026 -0.09(-1.32%)
Mar 07, 2006 6.848 6.915 6.824 6.884 195,230 +0.02(+0.26%)
Mar 06, 2006 6.897 6.951 6.860 6.866 139,923 +0.01(+0.09%)
Mar 03, 2006 6.842 6.933 6.823 6.860 284,483 +0.01(+0.09%)
Mar 02, 2006 7.066 7.096 6.800 6.854 406,523 -0.22(-3.07%)
Mar 01, 2006 7.066 7.120 7.011 7.072 257,657 +0.01(+0.09%)
Feb 28, 2006 7.072 7.078 6.945 7.066 275,707 -0.01(-0.09%)
Feb 27, 2006 6.963 7.156 6.884 7.072 471,103 +0.24(+3.45%)
Feb 24, 2006 7.241 7.241 6.836 6.836 889,051 -0.65(-8.64%)
Feb 23, 2006 7.585 7.585 7.410 7.482 565,489 -0.04(-0.56%)
Feb 22, 2006 7.573 7.609 7.488 7.525 611,688 -0.02(-0.24%)
Feb 21, 2006 7.537 7.597 7.488 7.543 573,271 +0.08(+1.05%)
Feb 17, 2006 7.289 7.494 7.289 7.464 662,359 +0.20(+2.74%)
Feb 16, 2006 7.005 7.337 7.005 7.265 1,108,458 +0.31(+4.52%)
Feb 15, 2006 6.884 7.035 6.782 6.951 1,343,595 +0.19(+2.86%)
Feb 14, 2006 6.734 6.776 6.697 6.758 588,009 +0.00(+0.00%)
Feb 13, 2006 6.764 6.764 6.703 6.758 263,287 -0.01(-0.09%)
Feb 10, 2006 6.764 6.824 6.703 6.764 449,410 -0.06(-0.88%)
Feb 09, 2006 6.824 6.854 6.800 6.824 1,051,826 -0.02(-0.35%)
Feb 08, 2006 6.824 6.860 6.734 6.848 530,880 +0.05(+0.80%)
Feb 07, 2006 6.884 6.884 6.770 6.794 608,873 -0.09(-1.32%)
Feb 06, 2006 6.945 6.945 6.830 6.884 851,297 -0.06(-0.87%)
Feb 03, 2006 6.945 6.975 6.933 6.945 935,251 -0.03(-0.43%)
Feb 02, 2006 6.945 7.011 6.945 6.975 878,950 -0.01(-0.17%)
Feb 01, 2006 7.005 7.035 6.975 6.987 593,142 -0.05(-0.69%)
Jan 31, 2006 6.975 7.120 6.969 7.035 1,163,599 +0.02(+0.26%)
Jan 30, 2006 7.054 7.066 6.957 7.017 910,081 -0.04(-0.51%)
Jan 27, 2006 7.156 7.156 6.975 7.054 1,213,111 -0.11(-1.52%)
Jan 26, 2006 7.156 7.235 7.132 7.162 633,877 +0.04(+0.59%)
Jan 25, 2006 7.241 7.241 7.023 7.120 876,466 -0.12(-1.67%)
Jan 24, 2006 7.398 7.410 7.223 7.241 845,832 -0.17(-2.28%)
Jan 23, 2006 7.561 7.670 7.410 7.410 445,933 -0.16(-2.07%)
Jan 20, 2006 7.851 7.851 7.440 7.567 695,642 -0.22(-2.87%)
Jan 19, 2006 7.639 7.881 7.639 7.790 210,464 +0.21(+2.79%)
Jan 18, 2006 7.579 7.827 7.555 7.579 287,298 +0.00(+0.00%)
Jan 17, 2006 7.718 7.821 7.531 7.579 387,645 -0.14(-1.80%)
Jan 13, 2006 7.802 7.935 7.682 7.718 401,389 -0.13(-1.69%)
Jan 12, 2006 8.122 8.122 7.700 7.851 459,842 -0.25(-3.06%)
Jan 11, 2006 8.141 8.153 8.038 8.098 419,107 -0.04(-0.45%)
Jan 10, 2006 8.165 8.171 8.032 8.135 393,441 +0.10(+1.28%)
Jan 09, 2006 8.183 8.207 8.032 8.032 427,552 -0.15(-1.85%)
Jan 06, 2006 8.147 8.183 8.050 8.183 571,119 +0.14(+1.80%)
Jan 05, 2006 8.026 8.050 7.917 8.038 585,194 +0.04(+0.45%)
Jan 04, 2006 8.002 8.086 7.971 8.002 608,045 +0.10(+1.22%)
Jan 03, 2006 7.845 8.002 7.821 7.905 599,269 +0.14(+1.79%)
Dec 30, 2005 7.778 7.821 7.621 7.766 709,717 +0.05(+0.63%)
Dec 29, 2005 7.368 7.753 7.368 7.718 647,787 +0.31(+4.16%)
Dec 28, 2005 7.349 7.422 7.223 7.410 695,311 +0.06(+0.82%)
Dec 27, 2005 7.452 7.483 7.217 7.349 507,036 -0.10(-1.38%)
Dec 23, 2005 7.416 7.482 7.368 7.452 516,143 +0.07(+0.98%)
Dec 22, 2005 7.289 7.422 7.180 7.380 876,963 +0.05(+0.66%)
Dec 21, 2005 7.506 7.537 6.884 7.331 1,323,725 -0.18(-2.41%)
Dec 20, 2005 7.845 7.881 7.458 7.513 907,597 -0.28(-3.57%)
Dec 19, 2005 7.670 7.845 7.670 7.790 670,473 +0.10(+1.26%)
Dec 16, 2005 7.494 7.790 7.494 7.694 916,042 +0.16(+2.08%)
Dec 15, 2005 7.506 7.645 7.470 7.537 601,256 -0.03(-0.40%)
Dec 14, 2005 7.700 7.730 7.488 7.567 1,322,400 -0.18(-2.34%)
Dec 13, 2005 7.857 7.887 7.730 7.748 740,683 -0.13(-1.69%)
Dec 12, 2005 8.026 8.056 7.796 7.881 911,571 -0.11(-1.36%)
Dec 09, 2005 8.129 8.129 7.917 7.990 682,230 -0.14(-1.71%)
Dec 08, 2005 7.996 8.153 7.978 8.129 1,342,105 +0.16(+1.97%)
Dec 07, 2005 8.032 8.116 7.911 7.971 4,636,018 -0.53(-6.25%)
Dec 06, 2005 8.757 8.781 8.503 8.503 1,062,589 -0.25(-2.90%)
Dec 05, 2005 8.787 8.871 8.702 8.757 833,579 +0.06(+0.69%)
Dec 02, 2005 8.636 8.769 8.587 8.696 366,615 -0.03(-0.35%)
Dec 01, 2005 8.485 8.757 8.443 8.726 509,354 +0.28(+3.36%)
Nov 30, 2005 8.449 8.515 8.437 8.443 442,621 +0.02(+0.18%)
Nov 29, 2005 8.449 8.485 8.412 8.427 614,835 +0.11(+1.27%)
Nov 28, 2005 8.575 8.600 8.279 8.322 271,236 -0.19(-2.27%)
Nov 25, 2005 8.515 8.594 8.449 8.515 141,248 +0.06(+0.71%)
Nov 23, 2005 8.467 8.545 8.437 8.455 234,475 -0.02(-0.28%)
Nov 22, 2005 8.467 8.594 8.424 8.479 459,842 +0.05(+0.65%)
Nov 21, 2005 8.757 8.757 8.316 8.424 556,547 -0.38(-4.32%)
Nov 18, 2005 8.636 8.998 8.587 8.805 435,832 +0.17(+1.96%)
Nov 17, 2005 8.847 8.895 8.594 8.636 307,334 -0.27(-2.98%)
Nov 16, 2005 8.908 9.010 8.775 8.902 588,340 -0.23(-2.51%)
Nov 15, 2005 9.059 9.209 9.059 9.131 98,691 +0.07(+0.80%)
Nov 14, 2005 9.119 9.197 8.998 9.059 353,037 -0.06(-0.66%)
Nov 11, 2005 9.542 9.542 9.071 9.119 599,103 -0.42(-4.43%)
Nov 10, 2005 9.572 9.723 9.270 9.542 260,141 -0.18(-1.86%)
Nov 09, 2005 9.795 9.880 9.699 9.723 274,713 -0.04(-0.43%)
Nov 08, 2005 9.542 9.801 9.457 9.765 133,796 +0.22(+2.34%)
Nov 07, 2005 9.379 9.602 9.216 9.542 191,918 +0.28(+3.07%)
Nov 04, 2005 9.542 9.572 9.167 9.258 300,711 -0.22(-2.36%)
Nov 03, 2005 9.596 9.596 9.379 9.481 260,141 -0.27(-2.79%)
Nov 02, 2005 9.723 9.807 9.572 9.753 510,016 +0.15(+1.57%)
Nov 01, 2005 9.542 9.662 9.505 9.602 345,751 +0.15(+1.60%)
Oct 31, 2005 9.542 9.620 9.451 9.451 400,396 -0.03(-0.32%)
Oct 28, 2005 9.360 9.813 9.348 9.481 458,849 +0.12(+1.29%)
Oct 27, 2005 9.391 9.511 9.252 9.360 223,711 +0.01(+0.06%)
Oct 26, 2005 9.391 9.439 9.270 9.354 156,151 -0.01(-0.06%)
Oct 25, 2005 9.360 9.391 9.330 9.360 211,954 -0.06(-0.64%)
Oct 24, 2005 9.270 9.536 9.246 9.421 238,449 +0.28(+3.04%)
Oct 21, 2005 9.300 9.318 9.095 9.143 284,317 -0.21(-2.26%)
Oct 20, 2005 9.481 9.572 9.226 9.354 245,072 -0.10(-1.02%)
Oct 19, 2005 9.433 9.602 9.360 9.451 144,394 +0.00(+0.00%)
Oct 18, 2005 9.868 9.868 9.451 9.451 208,477 -0.33(-3.40%)
Oct 17, 2005 9.783 9.813 9.668 9.783 162,112 +0.06(+0.62%)
Oct 14, 2005 9.572 9.723 9.451 9.723 100,844 +0.24(+2.55%)
Oct 13, 2005 9.542 9.542 9.179 9.481 297,399 -0.12(-1.26%)
Oct 12, 2005 10.21 10.24 9.179 9.602 464,976 -0.54(-5.36%)
Oct 11, 2005 9.964 10.18 9.964 10.15 225,367 +0.18(+1.82%)
Oct 10, 2005 9.995 9.995 9.783 9.964 150,189 +0.31(+3.19%)
Oct 07, 2005 9.602 9.844 9.602 9.656 266,930 +0.10(+1.07%)
Oct 06, 2005 9.946 9.946 9.530 9.554 342,605 -0.32(-3.24%)
Oct 05, 2005 10.24 10.24 9.874 9.874 272,229 -0.04(-0.43%)
Oct 04, 2005 10.20 10.26 9.916 9.916 280,012 -0.26(-2.55%)
Oct 03, 2005 10.25 10.25 10.04 10.18 450,073 +0.21(+2.12%)
Sep 30, 2005 9.934 10.02 9.856 9.964 291,272 +0.07(+0.67%)
Sep 29, 2005 9.783 10.11 9.783 9.898 331,179 +0.19(+1.99%)
Sep 28, 2005 9.807 9.832 9.699 9.705 234,640 -0.10(-1.05%)
Sep 27, 2005 10.01 10.02 9.699 9.807 482,197 -0.22(-2.17%)
Sep 26, 2005 10.09 10.12 9.904 10.02 391,288 -0.03(-0.30%)
Sep 23, 2005 10.05 10.21 9.982 10.05 330,848 -0.08(-0.77%)
Sep 22, 2005 10.02 10.21 9.922 10.13 484,184 +0.17(+1.70%)
Sep 21, 2005 9.964 9.989 9.844 9.964 575,259 +0.03(+0.30%)
Sep 20, 2005 9.964 9.964 9.626 9.934 949,988 +0.33(+3.46%)
Sep 19, 2005 9.964 9.964 9.517 9.602 1,470,106 +0.59(+6.50%)
Sep 16, 2005 9.059 9.113 8.968 9.016 330,186 -0.02(-0.20%)
Sep 15, 2005 9.089 9.089 8.998 9.034 52,988 -0.02(-0.27%)
Sep 14, 2005 9.119 9.149 9.059 9.059 111,110 -0.10(-1.06%)
Sep 13, 2005 9.240 9.354 9.119 9.155 139,592 -0.04(-0.39%)
Sep 12, 2005 9.240 9.348 9.179 9.191 154,826 +0.01(+0.07%)
Sep 09, 2005 9.149 9.210 9.101 9.185 104,321 +0.08(+0.86%)
Sep 08, 2005 9.089 9.173 9.071 9.107 169,729 +0.05(+0.53%)
Sep 07, 2005 8.950 9.119 8.926 9.059 146,050 +0.08(+0.87%)
Sep 06, 2005 8.968 9.179 8.950 8.980 403,707 +0.13(+1.50%)
Sep 02, 2005 8.895 8.908 8.817 8.847 100,678 +0.09(+1.03%)
Sep 01, 2005 8.521 8.757 8.521 8.757 149,196 +0.30(+3.50%)
Aug 31, 2005 8.455 8.503 8.394 8.461 132,803 +0.02(+0.29%)
Aug 30, 2005 8.515 8.551 8.347 8.437 68,223 -0.02(-0.21%)
Aug 29, 2005 8.388 8.503 8.153 8.455 204,669 +0.08(+1.01%)
Aug 26, 2005 8.503 8.503 8.346 8.370 109,454 -0.10(-1.14%)
Aug 25, 2005 8.515 8.545 8.346 8.467 75,508 -0.09(-1.06%)
Aug 24, 2005 8.618 8.702 8.515 8.557 134,624 -0.06(-0.70%)
Aug 23, 2005 8.732 8.732 8.575 8.618 110,448 -0.08(-0.97%)
Aug 22, 2005 8.738 8.738 8.636 8.702 53,485 +0.01(+0.07%)
Aug 19, 2005 8.666 8.738 8.636 8.696 145,387 +0.09(+1.05%)
Aug 18, 2005 8.720 8.726 8.485 8.606 275,872 -0.09(-1.04%)
Aug 17, 2005 8.612 8.726 8.575 8.696 224,705 +0.14(+1.69%)
Aug 16, 2005 8.521 8.575 8.509 8.551 55,969 +0.03(+0.35%)
Aug 15, 2005 8.636 8.654 8.467 8.521 111,607 -0.11(-1.33%)
Aug 12, 2005 8.696 8.696 8.461 8.636 154,164 -0.21(-2.32%)
Aug 11, 2005 8.871 8.956 8.787 8.841 331,510 +0.05(+0.62%)
Aug 10, 2005 8.660 8.847 8.654 8.787 299,883 +0.16(+1.89%)
Aug 09, 2005 8.684 8.763 8.624 8.624 184,963 -0.05(-0.63%)
Aug 08, 2005 8.575 8.787 8.557 8.678 372,577 +0.22(+2.57%)
Aug 05, 2005 8.455 8.515 8.364 8.461 360,985 +0.13(+1.52%)
Aug 04, 2005 8.322 8.424 8.032 8.334 558,203 +0.24(+2.99%)
Aug 03, 2005 7.615 8.116 7.609 8.092 988,902 +0.48(+6.35%)
Aug 02, 2005 7.869 7.971 7.609 7.609 1,481,200 +0.08(+1.12%)
Aug 01, 2005 7.790 7.796 7.440 7.525 751,612 -0.32(-4.08%)
Jul 29, 2005 7.766 7.971 7.730 7.845 404,867 +0.07(+0.85%)
Jul 28, 2005 7.869 7.869 7.700 7.778 471,599 -0.18(-2.28%)
Jul 27, 2005 8.213 8.213 7.851 7.959 579,564 -0.25(-3.09%)
Jul 26, 2005 8.002 8.213 8.002 8.213 906,935 +0.22(+2.72%)
Jul 25, 2005 8.322 8.328 7.965 7.996 527,569 -0.32(-3.85%)
Jul 22, 2005 8.594 8.636 8.316 8.316 473,752 -0.29(-3.37%)
Jul 21, 2005 8.539 8.726 8.539 8.606 133,299 +0.05(+0.64%)
Jul 20, 2005 8.612 8.612 8.503 8.551 311,805 +0.03(+0.35%)
Jul 19, 2005 8.575 8.600 8.455 8.521 596,454 +0.07(+0.79%)
Jul 18, 2005 8.334 8.485 8.334 8.455 306,341 +0.03(+0.36%)
Jul 15, 2005 8.485 8.491 8.370 8.424 201,688 -0.06(-0.71%)
Jul 14, 2005 8.424 8.485 8.394 8.485 529,225 +0.08(+0.93%)
Jul 13, 2005 8.437 8.503 8.394 8.406 255,836 +0.01(+0.14%)
Jul 12, 2005 8.424 8.485 8.322 8.394 386,817 -0.06(-0.71%)
Jul 11, 2005 8.726 8.726 8.432 8.455 367,775 -0.30(-3.45%)
Jul 08, 2005 8.757 8.847 8.757 8.757 228,679 -0.01(-0.14%)
Jul 07, 2005 8.817 8.835 8.757 8.769 221,062 -0.05(-0.55%)
Jul 06, 2005 8.811 8.877 8.775 8.817 294,087 +0.01(+0.07%)
Jul 05, 2005 8.757 8.908 8.696 8.811 402,548 +0.14(+1.67%)
Jul 01, 2005 8.781 8.865 8.630 8.666 480,707 -0.18(-1.98%)
Jun 30, 2005 8.817 8.847 8.787 8.841 171,385 +0.02(+0.27%)
Jun 29, 2005 8.835 8.926 8.811 8.817 208,311 -0.01(-0.07%)
Jun 28, 2005 8.877 8.926 8.817 8.823 199,370 -0.10(-1.15%)
Jun 27, 2005 8.757 8.956 8.757 8.926 310,315 +0.14(+1.58%)
Jun 24, 2005 9.089 9.119 8.612 8.787 241,098 -0.27(-3.00%)
Jun 23, 2005 9.433 9.433 9.026 9.059 532,702 -0.30(-3.23%)
Jun 22, 2005 9.040 9.360 8.926 9.360 291,438 +0.45(+5.08%)
Jun 21, 2005 8.817 9.010 8.817 8.908 137,936 +0.05(+0.61%)
Jun 20, 2005 9.028 9.028 8.805 8.853 110,282 -0.22(-2.40%)
Jun 17, 2005 9.143 9.179 8.944 9.071 125,185 -0.02(-0.20%)
Jun 16, 2005 8.865 9.107 8.781 9.089 350,056 +0.28(+3.22%)
Jun 15, 2005 8.787 8.877 8.696 8.805 280,177 +0.02(+0.21%)
Jun 14, 2005 8.757 8.877 8.696 8.787 421,922 +0.02(+0.28%)
Jun 13, 2005 8.998 8.998 8.624 8.763 251,862 -0.24(-2.62%)
Jun 10, 2005 8.956 9.059 8.956 8.998 58,453 +0.01(+0.07%)
Jun 09, 2005 8.974 9.052 8.946 8.992 48,021 +0.05(+0.54%)
Jun 08, 2005 9.312 9.312 8.938 8.944 193,243 -0.45(-4.76%)
Jun 07, 2005 9.487 9.572 9.360 9.391 54,810 -0.03(-0.32%)
Jun 06, 2005 9.421 9.451 9.367 9.421 84,285 +0.09(+0.97%)
Jun 03, 2005 9.481 9.481 9.179 9.330 165,921 -0.08(-0.83%)
Jun 02, 2005 9.427 9.451 9.301 9.409 96,704 -0.02(-0.19%)
Jun 01, 2005 9.421 9.511 9.360 9.427 170,557 +0.07(+0.71%)
May 31, 2005 9.234 9.469 9.210 9.360 59,115 +0.18(+1.97%)
May 27, 2005 9.179 9.240 9.119 9.179 266,434 +0.00(+0.00%)
May 26, 2005 9.240 9.330 9.167 9.179 70,044 +0.00(+0.00%)
May 25, 2005 9.433 9.433 9.128 9.179 137,273 -0.16(-1.75%)
May 24, 2005 9.517 9.517 9.097 9.342 272,229 -0.17(-1.78%)
May 23, 2005 9.463 9.723 9.463 9.511 630,897 +0.12(+1.29%)
May 20, 2005 9.270 9.391 9.270 9.391 216,260 +0.21(+2.24%)
May 19, 2005 9.089 9.240 9.059 9.185 411,656 +0.14(+1.60%)
May 18, 2005 8.962 9.167 8.757 9.040 492,629 +0.14(+1.56%)
May 17, 2005 8.708 8.938 8.575 8.902 210,299 +0.25(+2.93%)
May 16, 2005 8.449 8.696 8.255 8.648 412,815 +0.22(+2.58%)
May 13, 2005 8.696 8.787 8.388 8.430 298,061 -0.27(-3.06%)
May 12, 2005 9.149 9.203 8.684 8.696 429,540 -0.34(-3.74%)
May 11, 2005 9.391 9.391 8.908 9.034 298,227 -0.39(-4.10%)
May 10, 2005 9.650 9.650 9.348 9.421 223,877 -0.18(-1.89%)
May 09, 2005 9.421 9.662 9.276 9.602 620,133 +0.25(+2.65%)
May 06, 2005 9.360 9.487 9.240 9.354 489,483 +0.21(+2.24%)
May 05, 2005 8.636 9.360 8.636 9.149 342,439 +0.56(+6.54%)
May 04, 2005 8.455 8.630 8.328 8.587 383,506 +0.10(+1.21%)
May 03, 2005 8.008 8.485 8.008 8.485 832,751 +0.54(+6.76%)
May 02, 2005 8.726 8.841 7.851 7.947 1,210,296 -0.66(-7.65%)
Apr 29, 2005 8.642 8.817 8.581 8.606 377,710 +0.02(+0.28%)
Apr 28, 2005 9.240 9.240 8.569 8.581 706,902 -0.77(-8.26%)
Apr 27, 2005 9.403 9.524 9.089 9.354 173,206 -0.17(-1.78%)
Apr 26, 2005 9.813 9.898 9.511 9.524 303,360 -0.11(-1.19%)
Apr 25, 2005 9.379 9.656 9.360 9.638 1,209,964 +0.30(+3.23%)
Apr 22, 2005 9.481 9.511 9.300 9.336 72,693 -0.08(-0.90%)
Apr 21, 2005 9.469 9.662 9.415 9.421 404,867 +0.06(+0.65%)
Apr 20, 2005 9.240 9.511 9.131 9.360 279,515 +0.00(+0.00%)
Apr 19, 2005 9.179 9.421 9.173 9.360 743,167 +0.21(+2.31%)
Apr 18, 2005 9.071 9.161 8.914 9.149 239,608 -0.03(-0.33%)
Apr 15, 2005 9.348 9.348 9.059 9.179 253,683 -0.22(-2.31%)
Apr 14, 2005 9.481 9.481 9.315 9.397 173,538 -0.11(-1.14%)
Apr 13, 2005 9.451 9.542 9.367 9.505 353,037 -0.04(-0.38%)
Apr 12, 2005 9.662 9.753 9.463 9.542 159,959 -0.06(-0.63%)
Apr 11, 2005 9.934 9.964 9.548 9.602 475,242 -0.30(-3.05%)
Apr 08, 2005 10.02 10.12 9.874 9.904 154,495 -0.12(-1.21%)
Apr 07, 2005 10.17 10.17 10.00 10.02 219,903 -0.10(-0.95%)
Apr 06, 2005 9.995 10.19 9.989 10.12 66,898 +0.05(+0.54%)
Apr 05, 2005 10.33 10.33 10.02 10.07 236,793 -0.20(-1.94%)
Apr 04, 2005 10.39 10.39 10.21 10.27 278,190 -0.04(-0.35%)
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.