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 (%)
Dec 31, 2008 8.487 9.244 8.181 8.869 2,511,978 +0.38(+4.50%)
Dec 30, 2008 8.049 8.549 7.896 8.487 1,230,182 +0.33(+4.09%)
Dec 29, 2008 8.466 8.612 7.993 8.153 1,147,110 -0.31(-3.69%)
Dec 26, 2008 8.230 8.653 8.216 8.466 737,468 +0.05(+0.59%)
Dec 24, 2008 8.362 8.688 8.271 8.416 414,031 -0.10(-1.16%)
Dec 23, 2008 8.285 9.091 8.000 8.514 1,584,277 +0.01(+0.16%)
Dec 22, 2008 9.133 9.133 8.077 8.501 2,642,896 -0.71(-7.70%)
Dec 19, 2008 9.453 9.668 8.695 9.210 2,391,112 -0.14(-1.49%)
Dec 18, 2008 10.54 10.91 9.001 9.349 4,582,002 -0.99(-9.61%)
Dec 17, 2008 9.390 10.60 9.161 10.34 6,144,847 +0.94(+9.98%)
Dec 16, 2008 9.105 9.411 8.952 9.404 3,659,623 +0.60(+6.87%)
Dec 15, 2008 8.250 8.945 8.209 8.799 4,930,809 +1.08(+14.05%)
Dec 12, 2008 6.680 8.271 6.367 7.715 5,217,450 +0.61(+8.61%)
Dec 11, 2008 7.861 7.986 6.895 7.104 3,495,325 -0.75(-9.56%)
Dec 10, 2008 7.875 8.549 7.715 7.854 5,830,221 +0.56(+7.62%)
Dec 09, 2008 6.832 7.854 6.693 7.298 5,917,122 +0.61(+9.15%)
Dec 08, 2008 6.130 7.159 6.096 6.686 4,659,738 +1.06(+18.91%)
Dec 05, 2008 5.116 5.630 4.949 5.623 2,076,971 +0.32(+6.03%)
Dec 04, 2008 5.484 5.727 5.123 5.303 1,524,803 +0.03(+0.53%)
Dec 03, 2008 5.171 5.554 4.914 5.276 1,797,072 +0.24(+4.83%)
Dec 02, 2008 5.401 5.567 4.865 5.032 2,379,463 -0.28(-5.24%)
Dec 01, 2008 6.089 6.089 5.109 5.310 2,848,497 -0.83(-13.57%)
Nov 28, 2008 6.596 6.596 6.075 6.144 783,432 -0.37(-5.66%)
Nov 26, 2008 5.839 6.603 5.498 6.513 2,976,694 +0.55(+9.21%)
Nov 25, 2008 5.581 6.033 5.352 5.964 2,499,129 +0.51(+9.44%)
Nov 24, 2008 5.727 5.734 4.761 5.449 3,202,362 -0.15(-2.73%)
Nov 21, 2008 5.839 6.256 5.081 5.602 3,960,875 +0.01(+0.12%)
Nov 20, 2008 5.978 6.249 5.095 5.595 4,853,017 -0.35(-5.85%)
Nov 19, 2008 7.201 7.201 5.915 5.943 3,502,051 -1.16(-16.34%)
Nov 18, 2008 7.500 7.625 6.846 7.104 2,088,353 -0.11(-1.54%)
Nov 17, 2008 7.423 7.437 6.951 7.215 1,832,272 -0.15(-1.98%)
Nov 14, 2008 7.951 7.965 7.312 7.361 2,276,708 -0.66(-8.23%)
Nov 13, 2008 7.583 8.431 7.159 8.021 4,875,106 +0.38(+4.91%)
Nov 12, 2008 8.688 8.841 7.145 7.646 8,664,979 -2.04(-21.03%)
Nov 11, 2008 9.898 10.27 9.390 9.682 1,736,619 -0.31(-3.13%)
Nov 10, 2008 10.77 10.79 9.800 9.995 1,418,121 -0.03(-0.35%)
Nov 07, 2008 10.35 10.50 9.800 10.03 1,536,038 +0.33(+3.37%)
Nov 06, 2008 11.97 12.02 9.592 9.703 3,245,225 -2.27(-18.93%)
Nov 05, 2008 12.16 13.02 11.55 11.97 2,306,307 -0.01(-0.06%)
Nov 04, 2008 11.89 12.44 11.61 11.98 2,164,257 +0.42(+3.61%)
Nov 03, 2008 12.34 12.37 11.12 11.56 2,566,510 +0.00(+0.00%)
Oct 31, 2008 10.29 11.61 9.912 11.56 1,996,972 +1.13(+10.87%)
Oct 30, 2008 10.25 10.73 10.18 10.43 2,327,122 +0.71(+7.30%)
Oct 29, 2008 9.828 10.45 9.640 9.717 3,693,609 -0.06(-0.57%)
Oct 28, 2008 10.15 10.45 9.397 9.773 1,979,036 -0.14(-1.40%)
Oct 27, 2008 10.02 11.04 9.731 9.912 1,380,761 -0.38(-3.65%)
Oct 24, 2008 9.731 10.63 9.647 10.29 1,621,480 -0.58(-5.37%)
Oct 23, 2008 11.66 11.66 10.26 10.87 1,727,655 -0.34(-3.04%)
Oct 22, 2008 11.81 12.16 10.82 11.21 2,551,753 -0.99(-8.14%)
Oct 21, 2008 11.96 12.65 11.57 12.21 2,058,305 +0.13(+1.04%)
Oct 20, 2008 11.58 12.25 11.17 12.08 2,040,520 +1.23(+11.34%)
Oct 17, 2008 10.22 11.66 9.397 10.85 3,078,156 +0.58(+5.62%)
Oct 16, 2008 11.11 11.11 9.244 10.27 3,141,145 +0.05(+0.48%)
Oct 15, 2008 11.12 11.12 9.870 10.22 1,867,863 -1.22(-10.63%)
Oct 14, 2008 11.35 12.45 11.13 11.44 3,432,388 +0.76(+7.09%)
Oct 13, 2008 10.48 11.47 10.36 10.68 3,499,526 +0.95(+9.79%)
Oct 10, 2008 8.855 10.43 8.341 9.731 3,805,655 -0.39(-3.85%)
Oct 09, 2008 11.09 11.40 9.766 10.12 2,756,305 -0.65(-6.06%)
Oct 08, 2008 9.731 11.12 9.383 10.77 5,131,052 +0.21(+1.97%)
Oct 07, 2008 12.39 13.03 10.52 10.56 2,759,621 -1.95(-15.56%)
Oct 06, 2008 11.82 12.51 9.717 12.51 4,941,946 -0.60(-4.61%)
Oct 03, 2008 13.55 13.76 12.51 13.12 1,996,456 +0.03(+0.27%)
Oct 02, 2008 14.29 14.67 13.01 13.08 2,401,615 -0.87(-6.23%)
Oct 01, 2008 13.65 14.07 13.21 13.95 1,433,942 +0.26(+1.93%)
Sep 30, 2008 13.27 13.90 12.86 13.69 1,793,947 +0.33(+2.50%)
Sep 29, 2008 14.00 14.43 12.32 13.35 3,174,231 -1.36(-9.26%)
Sep 26, 2008 14.16 15.29 13.77 14.71 0 -0.29(-1.95%)
Sep 25, 2008 14.80 15.27 14.37 15.01 1,444,659 -0.06(-0.41%)
Sep 24, 2008 15.19 15.43 14.67 15.07 1,617,895 +0.01(+0.05%)
Sep 23, 2008 15.88 15.93 14.74 15.06 2,699,339 -1.44(-8.72%)
Sep 22, 2008 16.81 17.03 16.39 16.50 1,262,275 -0.72(-4.20%)
Sep 19, 2008 17.38 17.72 16.95 17.22 0 +0.86(+5.27%)
Sep 18, 2008 16.59 16.68 15.13 16.36 2,862,844 +0.26(+1.60%)
Sep 17, 2008 16.19 17.05 15.60 16.10 3,022,041 +0.01(+0.04%)
Sep 16, 2008 15.47 16.62 15.29 16.10 2,240,488 +0.26(+1.67%)
Sep 15, 2008 15.99 16.67 15.58 15.83 2,329,536 -0.97(-5.79%)
Sep 12, 2008 16.54 16.90 16.19 16.81 1,766,407 +0.24(+1.43%)
Sep 11, 2008 15.79 16.97 15.29 16.57 2,950,909 +0.80(+5.07%)
Sep 10, 2008 14.86 16.04 14.74 15.77 2,996,379 +0.95(+6.43%)
Sep 09, 2008 16.04 16.07 14.64 14.82 3,904,339 -1.46(-8.97%)
Sep 08, 2008 17.15 17.38 15.99 16.28 1,788,776 -0.32(-1.93%)
Sep 05, 2008 16.55 16.99 16.02 16.60 0 -0.24(-1.44%)
Sep 04, 2008 17.89 18.24 16.73 16.84 2,498,801 -1.10(-6.12%)
Sep 03, 2008 18.93 18.93 17.54 17.94 2,388,426 -0.80(-4.27%)
Sep 02, 2008 19.64 19.81 18.52 18.74 2,521,544 -0.99(-5.00%)
Aug 29, 2008 20.14 20.41 19.66 19.73 1,867,801 -0.38(-1.90%)
Aug 28, 2008 20.23 20.37 19.74 20.11 1,919,398 +0.04(+0.21%)
Aug 27, 2008 19.81 20.30 19.77 20.07 1,256,025 +0.28(+1.40%)
Aug 26, 2008 20.26 20.41 19.75 19.79 1,147,068 -0.38(-1.90%)
Aug 25, 2008 20.09 20.55 20.07 20.17 777,713 -0.09(-0.45%)
Aug 22, 2008 20.56 20.56 20.00 20.26 770,023 -0.13(-0.61%)
Aug 21, 2008 20.57 20.68 19.83 20.39 1,080,987 -0.19(-0.95%)
Aug 20, 2008 20.16 20.67 19.87 20.58 1,204,977 +0.49(+2.42%)
Aug 19, 2008 20.16 20.18 19.48 20.09 1,866,113 -0.35(-1.70%)
Aug 18, 2008 21.10 21.42 20.21 20.44 1,715,303 -0.65(-3.07%)
Aug 15, 2008 22.17 22.17 20.71 21.09 0 -0.92(-4.17%)
Aug 14, 2008 21.61 22.74 21.55 22.01 2,515,936 +0.15(+0.67%)
Aug 13, 2008 21.12 22.45 21.07 21.86 2,522,682 +0.75(+3.56%)
Aug 12, 2008 20.66 21.20 20.32 21.11 1,809,653 -0.31(-1.43%)
Aug 11, 2008 20.85 21.48 20.79 21.41 2,351,354 +0.95(+4.62%)
Aug 08, 2008 19.81 20.78 19.66 20.47 1,363,956 +0.57(+2.86%)
Aug 07, 2008 20.53 20.60 19.70 19.90 1,825,607 -0.90(-4.34%)
Aug 06, 2008 19.69 20.91 19.57 20.80 1,506,745 +0.98(+4.94%)
Aug 05, 2008 19.38 19.98 19.38 19.82 1,699,611 +0.40(+2.08%)
Aug 04, 2008 20.62 20.73 19.16 19.42 2,108,896 -1.01(-4.97%)
Aug 01, 2008 21.15 21.20 20.18 20.43 1,885,558 -0.72(-3.38%)
Jul 31, 2008 21.32 21.53 20.68 21.15 1,496,298 +0.18(+0.86%)
Jul 30, 2008 20.60 21.18 20.23 20.97 2,157,756 +0.31(+1.48%)
Jul 29, 2008 20.66 20.84 19.75 20.66 1,614,958 +0.97(+4.94%)
Jul 28, 2008 20.02 20.50 19.53 19.69 1,326,087 -0.35(-1.77%)
Jul 25, 2008 20.48 20.48 19.87 20.05 1,039,273 +0.14(+0.70%)
Jul 24, 2008 21.55 21.55 19.72 19.91 1,740,737 -1.57(-7.31%)
Jul 23, 2008 20.91 21.54 20.52 21.48 2,246,513 +0.96(+4.67%)
Jul 22, 2008 19.91 20.56 19.81 20.52 1,596,314 +0.37(+1.83%)
Jul 21, 2008 20.35 20.68 19.99 20.15 1,202,239 -0.08(-0.38%)
Jul 18, 2008 20.50 20.70 20.02 20.23 1,307,435 -0.42(-2.05%)
Jul 17, 2008 21.21 21.55 20.49 20.65 1,893,858 -0.35(-1.66%)
Jul 16, 2008 20.41 21.26 19.77 21.00 2,145,971 +0.55(+2.69%)
Jul 15, 2008 20.53 20.73 19.18 20.45 2,163,636 -0.08(-0.41%)
Jul 14, 2008 20.83 20.87 20.07 20.53 1,192,596 +0.09(+0.44%)
Jul 11, 2008 20.09 20.84 19.51 20.44 1,995,316 -0.11(-0.54%)
Jul 10, 2008 20.32 20.79 20.28 20.55 2,143,088 +0.10(+0.51%)
Jul 09, 2008 20.99 21.01 20.34 20.45 2,385,868 +0.25(+1.24%)
Jul 08, 2008 19.68 20.28 18.77 20.20 2,005,425 +1.01(+5.25%)
Jul 07, 2008 18.84 19.90 18.84 19.19 2,243,198 +0.60(+3.21%)
Jul 04, 2008 19.09 19.09 17.79 18.59 2,583,265 +0.00(+0.00%)
Jul 03, 2008 19.09 19.09 17.79 18.59 2,583,265 -0.50(-2.62%)
Jul 02, 2008 20.88 20.88 18.96 19.09 2,706,551 -1.41(-6.88%)
Jul 01, 2008 20.70 20.77 19.93 20.50 2,877,376 -0.84(-3.94%)
Jun 30, 2008 22.24 22.24 21.13 21.35 1,800,040 -0.84(-3.79%)
Jun 27, 2008 21.92 22.26 21.20 22.19 1,969,439 +0.03(+0.16%)
Jun 26, 2008 22.22 22.78 21.92 22.15 1,704,645 -0.25(-1.12%)
Jun 25, 2008 21.74 22.55 21.59 22.40 2,110,489 +0.87(+4.03%)
Jun 24, 2008 21.66 22.24 21.39 21.53 2,094,731 -0.13(-0.61%)
Jun 23, 2008 22.17 22.93 21.55 21.66 1,637,642 -0.52(-2.35%)
Jun 20, 2008 22.60 22.60 21.69 22.19 1,391,944 -0.62(-2.71%)
Jun 19, 2008 22.42 22.89 22.11 22.80 1,344,257 +0.60(+2.72%)
Jun 18, 2008 23.21 23.21 22.08 22.20 2,559,969 -0.87(-3.77%)
Jun 17, 2008 23.28 24.09 22.94 23.07 4,056,548 +0.51(+2.28%)
Jun 16, 2008 21.82 22.72 21.55 22.55 2,970,069 +1.15(+5.36%)
Jun 13, 2008 20.54 21.47 20.50 21.41 3,371,630 +1.18(+5.84%)
Jun 12, 2008 20.09 20.50 19.84 20.23 4,102,318 -0.74(-3.55%)
Jun 11, 2008 22.08 22.24 20.84 20.97 2,912,149 -1.17(-5.27%)
Jun 10, 2008 21.92 22.62 21.61 22.14 2,812,670 -0.85(-3.72%)
Jun 09, 2008 23.16 23.63 22.24 22.99 2,401,467 -0.13(-0.54%)
Jun 06, 2008 23.98 24.05 23.03 23.12 2,058,217 -1.07(-4.43%)
Jun 05, 2008 23.36 24.22 23.29 24.19 1,753,189 +1.00(+4.32%)
Jun 04, 2008 22.63 23.56 22.63 23.19 1,688,040 +0.15(+0.63%)
Jun 03, 2008 24.38 24.38 22.78 23.04 2,386,554 -0.95(-3.94%)
Jun 02, 2008 24.01 24.42 23.73 23.99 1,197,166 -0.33(-1.37%)
May 30, 2008 24.42 24.83 24.24 24.32 1,330,518 +0.08(+0.34%)
May 29, 2008 24.33 25.16 24.07 24.24 2,413,563 -0.15(-0.60%)
May 28, 2008 23.87 24.52 23.63 24.38 2,890,702 +1.46(+6.37%)
May 27, 2008 23.36 23.36 22.24 22.92 2,569,687 -0.49(-2.11%)
May 26, 2008 23.37 23.65 22.38 23.42 0 +0.00(+0.00%)
May 23, 2008 23.37 23.65 22.38 23.42 3,778,806 -0.81(-3.36%)
May 22, 2008 25.96 25.96 23.87 24.23 5,081,033 -1.70(-6.54%)
May 21, 2008 27.11 27.27 25.48 25.93 4,343,875 -1.04(-3.87%)
May 20, 2008 26.48 27.09 24.83 26.97 4,512,703 +0.51(+1.94%)
May 19, 2008 27.64 28.57 25.77 26.45 8,322,360 -0.65(-2.41%)
May 16, 2008 26.41 27.30 25.66 27.11 5,302,705 +1.67(+6.56%)
May 15, 2008 25.00 25.75 24.83 25.44 4,450,124 +1.16(+4.78%)
May 14, 2008 25.13 25.47 24.19 24.28 6,094,821 +0.43(+1.81%)
May 13, 2008 23.56 24.15 23.37 23.85 4,178,515 +0.48(+2.05%)
May 12, 2008 22.60 23.63 22.60 23.37 2,555,059 +0.72(+3.19%)
May 09, 2008 22.29 22.79 22.24 22.65 1,398,617 -0.12(-0.52%)
May 08, 2008 23.49 23.55 22.11 22.76 2,718,994 -0.70(-2.99%)
May 07, 2008 23.42 23.65 23.13 23.47 3,155,224 +0.33(+1.44%)
May 06, 2008 22.59 23.32 22.46 23.13 2,327,390 +0.64(+2.84%)
May 05, 2008 22.90 22.90 22.23 22.49 1,760,456 +0.20(+0.90%)
May 02, 2008 22.04 22.40 21.58 22.29 2,500,500 +0.81(+3.79%)
May 01, 2008 21.26 21.80 21.26 21.48 1,214,478 +0.38(+1.78%)
Apr 30, 2008 21.04 21.71 20.92 21.10 1,396,278 +0.06(+0.30%)
Apr 29, 2008 21.89 21.94 20.82 21.04 1,298,925 -0.90(-4.09%)
Apr 28, 2008 21.42 22.14 21.41 21.94 1,824,416 +0.50(+2.33%)
Apr 25, 2008 21.21 21.58 20.79 21.44 1,284,341 +0.51(+2.46%)
Apr 24, 2008 20.96 21.03 20.14 20.92 1,890,337 -0.01(-0.03%)
Apr 23, 2008 21.22 21.62 20.62 20.93 3,101,586 -0.10(-0.46%)
Apr 22, 2008 20.55 21.23 20.23 21.03 3,378,422 +0.47(+2.30%)
Apr 21, 2008 19.84 20.74 19.64 20.55 2,621,580 +0.92(+4.67%)
Apr 18, 2008 19.54 19.87 19.47 19.64 2,058,961 +0.51(+2.69%)
Apr 17, 2008 19.29 19.44 19.01 19.12 1,215,181 -0.31(-1.61%)
Apr 16, 2008 18.42 19.53 18.42 19.43 1,826,481 +1.24(+6.80%)
Apr 15, 2008 18.77 18.77 18.07 18.20 983,849 -0.03(-0.15%)
Apr 14, 2008 18.35 18.41 18.02 18.22 807,801 +0.12(+0.65%)
Apr 11, 2008 18.49 18.77 18.02 18.11 994,042 -0.64(-3.41%)
Apr 10, 2008 19.32 19.32 18.45 18.75 1,001,363 -0.41(-2.14%)
Apr 09, 2008 19.66 19.78 19.06 19.16 862,934 -0.31(-1.61%)
Apr 08, 2008 19.07 19.47 18.94 19.47 916,892 +0.40(+2.08%)
Apr 07, 2008 19.04 19.46 19.02 19.07 2,532,729 +0.31(+1.67%)
Apr 04, 2008 18.87 19.11 18.68 18.76 1,456,224 -0.24(-1.28%)
Apr 03, 2008 18.40 19.21 18.30 19.00 1,476,085 +0.29(+1.56%)
Apr 02, 2008 18.70 19.02 18.49 18.71 1,031,900 -0.13(-0.70%)
Apr 01, 2008 18.43 18.89 18.12 18.84 1,768,061 +0.55(+3.00%)
Mar 31, 2008 18.06 18.45 17.47 18.29 1,847,457 +0.24(+1.35%)
Mar 28, 2008 18.90 19.14 17.95 18.05 1,945,295 -0.75(-3.99%)
Mar 27, 2008 18.36 18.89 18.36 18.80 2,104,776 +0.64(+3.52%)
Mar 26, 2008 18.21 18.43 17.84 18.16 1,591,337 -0.13(-0.68%)
Mar 25, 2008 18.35 18.64 18.02 18.29 1,885,763 -0.04(-0.23%)
Mar 24, 2008 17.65 18.59 17.45 18.33 2,661,008 +1.35(+7.94%)
Mar 21, 2008 16.33 17.06 15.78 16.98 1,876,770 +0.00(+0.00%)
Mar 20, 2008 16.33 17.06 15.78 16.98 1,876,770 +0.70(+4.31%)
Mar 19, 2008 17.55 17.62 16.03 16.28 2,368,367 -1.26(-7.21%)
Mar 18, 2008 16.73 17.62 16.73 17.54 2,876,125 +1.21(+7.40%)
Mar 17, 2008 16.33 16.56 15.68 16.33 2,250,558 -0.51(-3.01%)
Mar 14, 2008 17.76 17.76 16.43 16.84 2,323,581 -0.40(-2.34%)
Mar 13, 2008 17.38 17.49 16.61 17.24 2,946,495 -0.64(-3.58%)
Mar 12, 2008 18.77 18.90 17.81 17.88 1,683,319 -0.84(-4.49%)
Mar 11, 2008 18.75 18.75 17.86 18.72 2,501,669 +1.04(+5.90%)
Mar 10, 2008 19.38 19.41 17.42 17.68 2,915,449 -1.84(-9.43%)
Mar 07, 2008 19.81 20.27 18.98 19.52 1,183,786 -0.55(-2.73%)
Mar 06, 2008 20.50 20.59 19.95 20.07 1,410,698 -0.48(-2.35%)
Mar 05, 2008 19.46 20.68 19.46 20.56 2,044,365 +1.21(+6.27%)
Mar 04, 2008 19.00 19.59 19.00 19.34 1,697,859 -0.12(-0.61%)
Mar 03, 2008 19.88 19.93 19.32 19.46 2,086,582 -0.35(-1.75%)
Feb 29, 2008 19.98 20.30 19.60 19.81 1,211,982 -0.49(-2.40%)
Feb 28, 2008 20.51 20.85 20.13 20.30 1,354,011 -0.51(-2.47%)
Feb 27, 2008 21.03 21.34 20.62 20.81 1,391,930 -0.80(-3.70%)
Feb 26, 2008 21.55 21.76 21.41 21.61 1,694,333 +0.05(+0.23%)
Feb 25, 2008 21.23 21.79 21.08 21.56 2,421,979 +0.31(+1.44%)
Feb 22, 2008 21.05 21.32 20.61 21.25 1,215,091 +0.44(+2.14%)
Feb 21, 2008 21.84 21.85 20.65 20.81 2,442,116 -0.54(-2.51%)
Feb 20, 2008 20.80 21.41 19.68 21.35 2,707,253 +0.04(+0.20%)
Feb 19, 2008 20.91 21.89 20.91 21.30 3,426,688 +0.50(+2.41%)
Feb 18, 2008 21.32 21.35 20.09 20.80 0 +0.00(+0.00%)
Feb 15, 2008 21.32 21.35 20.09 20.80 4,429,184 -0.81(-3.76%)
Feb 14, 2008 22.07 22.26 21.37 21.62 3,571,982 +0.12(+0.55%)
Feb 13, 2008 21.14 21.51 20.18 21.50 3,291,588 +0.67(+3.20%)
Feb 12, 2008 21.87 21.87 20.68 20.83 2,809,431 -0.02(-0.10%)
Feb 11, 2008 19.98 20.92 19.60 20.85 3,834,146 +1.36(+6.95%)
Feb 08, 2008 19.36 19.79 19.01 19.50 3,172,720 +0.72(+3.81%)
Feb 07, 2008 18.13 19.11 18.05 18.78 1,791,408 +0.61(+3.37%)
Feb 06, 2008 18.59 18.88 18.07 18.17 1,516,800 +0.10(+0.58%)
Feb 05, 2008 18.09 18.63 17.97 18.06 2,243,371 -0.91(-4.80%)
Feb 04, 2008 20.18 20.43 18.93 18.98 2,336,713 -0.88(-4.41%)
Feb 01, 2008 20.81 20.94 19.78 19.85 3,468,654 -0.66(-3.22%)
Jan 31, 2008 18.77 20.75 18.09 20.51 4,236,386 +1.40(+7.35%)
Jan 30, 2008 19.18 19.80 18.77 19.11 4,173,036 +0.58(+3.11%)
Jan 29, 2008 18.11 18.74 17.90 18.53 3,933,094 +1.48(+8.68%)
Jan 28, 2008 16.56 17.14 15.99 17.05 1,702,451 +0.35(+2.08%)
Jan 25, 2008 17.54 18.03 16.56 16.70 3,276,760 -0.33(-1.96%)
Jan 24, 2008 16.19 17.06 16.02 17.04 3,757,197 +1.11(+6.98%)
Jan 23, 2008 15.40 16.01 14.60 15.92 4,234,290 +0.40(+2.55%)
Jan 22, 2008 14.07 15.99 14.01 15.53 4,427,387 -0.61(-3.79%)
Jan 21, 2008 15.83 16.16 15.31 16.14 0 +0.00(+0.00%)
Jan 18, 2008 15.83 16.16 15.31 16.14 5,168,888 +1.15(+7.65%)
Jan 17, 2008 14.73 15.67 14.53 14.99 4,954,772 +0.31(+2.13%)
Jan 16, 2008 14.96 15.33 14.03 14.68 7,085,951 -0.81(-5.25%)
Jan 15, 2008 16.45 16.51 15.40 15.49 4,520,809 -1.61(-9.43%)
Jan 14, 2008 17.71 17.76 16.51 17.11 2,797,314 -0.28(-1.60%)
Jan 11, 2008 17.11 18.21 16.89 17.38 4,253,134 +0.07(+0.40%)
Jan 10, 2008 17.28 17.65 16.77 17.31 4,054,213 -0.68(-3.78%)
Jan 09, 2008 18.77 18.98 16.43 18.00 6,968,453 -1.05(-5.51%)
Jan 08, 2008 19.14 19.66 18.58 19.04 3,285,810 +0.31(+1.63%)
Jan 07, 2008 20.61 20.94 18.16 18.74 4,750,393 -1.71(-8.36%)
Jan 04, 2008 20.88 21.34 20.18 20.45 2,979,028 -0.99(-4.64%)
Jan 03, 2008 21.39 21.93 21.03 21.44 1,345,500 +0.08(+0.36%)
Jan 02, 2008 21.59 22.32 20.96 21.37 2,033,686 -0.50(-2.29%)
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.