Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.99 18.37 17.39 18.22 1,855,204 +0.24(+1.35%)
Mar 28, 2008 18.82 19.06 17.88 17.98 1,953,451 -0.75(-3.99%)
Mar 27, 2008 18.29 18.81 18.29 18.72 2,113,601 +0.64(+3.52%)
Mar 26, 2008 18.13 18.36 17.77 18.09 1,598,010 -0.12(-0.68%)
Mar 25, 2008 18.27 18.56 17.95 18.21 1,893,670 -0.04(-0.23%)
Mar 24, 2008 17.57 18.52 17.37 18.25 2,672,166 +1.34(+7.94%)
Mar 21, 2008 16.26 16.99 15.71 16.91 1,884,639 +0.00(+0.00%)
Mar 20, 2008 16.26 16.99 15.71 16.91 1,884,639 +0.70(+4.31%)
Mar 19, 2008 17.48 17.55 15.96 16.21 2,378,298 -1.26(-7.21%)
Mar 18, 2008 16.66 17.55 16.66 17.47 2,888,184 +1.20(+7.40%)
Mar 17, 2008 16.27 16.49 15.62 16.27 2,259,994 -0.51(-3.01%)
Mar 14, 2008 17.68 17.68 16.36 16.77 2,333,324 -0.40(-2.34%)
Mar 13, 2008 17.30 17.41 16.54 17.17 2,958,850 -0.64(-3.58%)
Mar 12, 2008 18.69 18.82 17.73 17.81 1,690,377 -0.84(-4.49%)
Mar 11, 2008 18.67 18.67 17.79 18.65 2,512,159 +1.04(+5.90%)
Mar 10, 2008 19.30 19.33 17.35 17.61 2,927,674 -1.83(-9.43%)
Mar 07, 2008 19.73 20.19 18.90 19.44 1,188,749 -0.55(-2.74%)
Mar 06, 2008 20.42 20.51 19.86 19.99 1,416,613 -0.48(-2.35%)
Mar 05, 2008 19.38 20.59 19.38 20.47 2,052,937 +1.21(+6.27%)
Mar 04, 2008 18.92 19.51 18.92 19.26 1,704,978 -0.12(-0.61%)
Mar 03, 2008 19.80 19.85 19.24 19.38 2,095,331 -0.35(-1.75%)
Feb 29, 2008 19.90 20.21 19.52 19.73 1,217,064 -0.48(-2.40%)
Feb 28, 2008 20.43 20.76 20.04 20.21 1,359,688 -0.51(-2.47%)
Feb 27, 2008 20.94 21.25 20.53 20.72 1,397,766 -0.80(-3.70%)
Feb 26, 2008 21.46 21.66 21.32 21.52 1,701,437 +0.05(+0.23%)
Feb 25, 2008 21.15 21.70 20.99 21.47 2,432,134 +0.30(+1.44%)
Feb 22, 2008 20.96 21.23 20.52 21.17 1,220,186 +0.44(+2.14%)
Feb 21, 2008 21.75 21.75 20.57 20.72 2,452,356 -0.53(-2.51%)
Feb 20, 2008 20.71 21.32 19.59 21.26 2,718,604 +0.04(+0.20%)
Feb 19, 2008 20.82 21.80 20.82 21.21 3,441,056 +0.50(+2.41%)
Feb 18, 2008 21.23 21.26 20.00 20.72 0 +0.00(+0.00%)
Feb 15, 2008 21.23 21.26 20.00 20.72 4,447,755 -0.81(-3.76%)
Feb 14, 2008 21.98 22.17 21.28 21.53 3,586,959 +0.12(+0.55%)
Feb 13, 2008 21.06 21.42 20.09 21.41 3,305,389 +0.66(+3.20%)
Feb 12, 2008 21.78 21.78 20.59 20.74 2,821,211 -0.02(-0.10%)
Feb 11, 2008 19.89 20.83 19.52 20.76 3,850,223 +1.35(+6.95%)
Feb 08, 2008 19.28 19.71 18.93 19.41 3,186,023 +0.71(+3.81%)
Feb 07, 2008 18.06 19.03 17.98 18.70 1,798,919 +0.61(+3.37%)
Feb 06, 2008 18.52 18.81 18.00 18.09 1,523,160 +0.10(+0.58%)
Feb 05, 2008 18.02 18.55 17.90 17.99 2,252,778 -0.91(-4.80%)
Feb 04, 2008 20.09 20.34 18.85 18.90 2,346,510 -0.87(-4.41%)
Feb 01, 2008 20.72 20.85 19.70 19.77 3,483,198 -0.66(-3.22%)
Jan 31, 2008 18.69 20.66 18.01 20.43 4,254,149 +1.40(+7.35%)
Jan 30, 2008 19.10 19.72 18.70 19.03 4,190,534 +0.57(+3.11%)
Jan 29, 2008 18.03 18.66 17.82 18.45 3,949,586 +1.47(+8.68%)
Jan 28, 2008 16.49 17.07 15.92 16.98 1,709,590 +0.35(+2.08%)
Jan 25, 2008 17.47 17.95 16.49 16.63 3,290,500 -0.33(-1.96%)
Jan 24, 2008 16.12 16.99 15.95 16.96 3,772,951 +1.11(+6.98%)
Jan 23, 2008 15.34 15.95 14.54 15.86 4,252,044 +0.39(+2.55%)
Jan 22, 2008 14.02 15.92 13.95 15.46 4,445,951 -0.61(-3.79%)
Jan 21, 2008 15.77 16.09 15.24 16.07 0 +0.00(+0.00%)
Jan 18, 2008 15.77 16.09 15.24 16.07 5,190,561 +1.14(+7.65%)
Jan 17, 2008 14.67 15.60 14.47 14.93 4,975,548 +0.31(+2.13%)
Jan 16, 2008 14.90 15.27 13.97 14.62 7,115,662 -0.81(-5.25%)
Jan 15, 2008 16.38 16.44 15.33 15.43 4,539,764 -1.61(-9.43%)
Jan 14, 2008 17.64 17.68 16.44 17.03 2,809,043 -0.28(-1.60%)
Jan 11, 2008 17.03 18.13 16.82 17.31 4,270,968 +0.07(+0.40%)
Jan 10, 2008 17.21 17.57 16.70 17.24 4,071,213 -0.68(-3.79%)
Jan 09, 2008 18.69 18.90 16.36 17.92 6,997,672 -1.05(-5.51%)
Jan 08, 2008 19.06 19.57 18.50 18.97 3,299,587 +0.30(+1.63%)
Jan 07, 2008 20.52 20.85 18.09 18.66 4,770,311 -1.70(-8.36%)
Jan 04, 2008 20.79 21.25 20.09 20.36 2,991,519 -0.99(-4.64%)
Jan 03, 2008 21.30 21.84 20.94 21.35 1,351,141 +0.08(+0.36%)
Jan 02, 2008 21.50 22.23 20.87 21.28 2,042,213 -0.50(-2.29%)
Jan 01, 2008 22.48 22.81 21.46 21.78 1,757,282 +0.00(+0.00%)
Dec 31, 2007 22.48 22.81 21.46 21.78 1,757,282 -0.69(-3.05%)
Dec 28, 2007 22.50 22.94 21.66 22.46 3,111,093 +0.30(+1.34%)
Dec 27, 2007 20.43 22.70 20.42 22.16 3,639,219 +1.45(+7.02%)
Dec 26, 2007 20.58 20.76 19.93 20.71 1,754,761 +0.20(+0.98%)
Dec 24, 2007 20.17 20.80 20.17 20.51 1,053,981 +0.43(+2.14%)
Dec 21, 2007 19.93 20.28 19.38 20.08 2,274,015 +0.57(+2.95%)
Dec 20, 2007 20.09 20.21 19.28 19.50 2,405,384 -0.46(-2.29%)
Dec 19, 2007 20.34 20.38 19.73 19.96 1,893,857 -0.42(-2.07%)
Dec 18, 2007 20.70 20.93 19.73 20.38 3,037,500 +0.11(+0.55%)
Dec 17, 2007 21.12 21.14 19.91 20.27 3,902,854 -1.16(-5.39%)
Dec 14, 2007 21.22 21.94 20.87 21.43 2,142,691 -0.13(-0.61%)
Dec 13, 2007 21.86 21.94 21.05 21.56 2,379,380 -0.66(-2.96%)
Dec 12, 2007 22.86 23.13 21.73 22.22 2,956,355 +0.06(+0.26%)
Dec 11, 2007 23.57 23.88 21.95 22.16 3,166,495 -1.38(-5.86%)
Dec 10, 2007 24.69 24.69 23.49 23.54 3,069,328 -0.44(-1.85%)
Dec 07, 2007 22.88 24.57 22.88 23.98 3,449,663 +1.11(+4.84%)
Dec 06, 2007 22.56 23.02 22.08 22.88 1,846,492 +0.64(+2.86%)
Dec 05, 2007 23.05 23.22 22.11 22.24 2,316,360 +0.11(+0.50%)
Dec 04, 2007 21.91 23.01 21.91 22.13 3,033,717 -1.03(-4.45%)
Dec 03, 2007 24.00 24.23 23.08 23.16 2,440,896 -1.35(-5.51%)
Nov 30, 2007 24.85 25.33 23.98 24.51 5,232,537 +1.05(+4.49%)
Nov 29, 2007 21.94 23.85 21.94 23.46 4,618,076 +1.52(+6.91%)
Nov 28, 2007 20.36 22.41 19.73 21.94 5,446,999 +1.96(+9.80%)
Nov 27, 2007 19.54 20.49 18.70 19.98 4,688,284 +0.60(+3.11%)
Nov 26, 2007 20.43 20.90 19.31 19.38 3,507,317 -0.55(-2.78%)
Nov 23, 2007 19.76 20.14 19.52 19.93 1,358,755 +0.60(+3.08%)
Nov 21, 2007 19.35 19.91 18.55 19.34 5,152,809 -0.62(-3.09%)
Nov 20, 2007 21.80 21.80 19.35 19.95 5,403,818 -0.94(-4.51%)
Nov 19, 2007 21.28 21.73 20.59 20.90 3,446,569 -0.32(-1.50%)
Nov 16, 2007 22.18 22.18 20.98 21.21 3,881,597 -0.06(-0.26%)
Nov 15, 2007 21.46 22.43 20.52 21.27 5,272,737 -0.53(-2.44%)
Nov 14, 2007 25.44 25.60 21.53 21.80 8,670,421 -1.21(-5.26%)
Nov 13, 2007 20.43 23.03 20.43 23.01 7,396,297 +3.61(+18.58%)
Nov 12, 2007 21.57 22.14 19.24 19.41 5,616,884 -2.17(-10.04%)
Nov 09, 2007 21.46 22.25 20.92 21.57 5,324,206 -1.14(-5.03%)
Nov 08, 2007 23.60 24.92 20.78 22.72 10,070,194 -1.09(-4.59%)
Nov 07, 2007 26.30 26.89 23.53 23.81 7,918,490 -2.57(-9.74%)
Nov 06, 2007 27.24 27.89 25.26 26.38 7,319,828 -0.56(-2.08%)
Nov 05, 2007 27.60 28.72 24.81 26.94 10,679,488 -2.77(-9.32%)
Nov 02, 2007 30.45 30.66 29.15 29.71 4,754,759 +0.16(+0.54%)
Nov 01, 2007 28.78 30.77 28.03 29.55 7,394,491 -0.08(-0.26%)
Oct 31, 2007 28.93 29.76 28.38 29.62 11,112,764 +2.46(+9.04%)
Oct 30, 2007 30.79 30.97 26.68 27.17 12,017,151 -3.86(-12.43%)
Oct 29, 2007 29.88 31.25 29.69 31.02 6,296,818 +1.87(+6.41%)
Oct 26, 2007 28.39 29.29 28.03 29.15 4,527,269 +1.53(+5.54%)
Oct 25, 2007 27.69 27.69 26.77 27.62 3,256,913 +0.37(+1.35%)
Oct 24, 2007 26.99 28.22 26.27 27.26 5,808,903 -0.33(-1.20%)
Oct 23, 2007 25.89 27.66 25.80 27.59 5,045,014 +2.31(+9.15%)
Oct 22, 2007 24.92 25.61 23.65 25.28 6,381,199 -0.62(-2.41%)
Oct 19, 2007 26.94 27.24 25.26 25.90 9,545,967 -0.53(-1.99%)
Oct 18, 2007 24.78 26.44 24.18 26.43 8,655,371 +2.57(+10.79%)
Oct 17, 2007 24.14 24.22 23.35 23.85 2,972,793 +0.64(+2.77%)
Oct 16, 2007 23.81 24.19 22.72 23.21 4,163,840 -0.15(-0.65%)
Oct 15, 2007 22.92 23.87 22.77 23.36 3,498,826 +0.52(+2.27%)
Oct 12, 2007 22.96 23.36 22.01 22.84 3,768,356 +0.31(+1.38%)
Oct 11, 2007 24.96 24.96 21.57 22.53 5,524,205 -1.38(-5.76%)
Oct 10, 2007 22.99 23.98 22.99 23.91 5,411,647 +1.20(+5.27%)
Oct 09, 2007 22.14 22.76 22.02 22.71 3,146,245 +0.89(+4.09%)
Oct 08, 2007 21.40 22.14 21.28 21.82 2,020,021 +0.50(+2.34%)
Oct 05, 2007 21.61 21.75 21.16 21.32 2,199,063 +0.26(+1.25%)
Oct 04, 2007 20.94 21.35 19.94 21.06 2,286,904 +0.51(+2.49%)
Oct 03, 2007 21.18 21.43 20.42 20.54 2,819,846 -0.78(-3.64%)
Oct 02, 2007 21.45 22.12 20.64 21.32 4,743,557 +0.17(+0.79%)
Oct 01, 2007 19.90 21.60 19.63 21.15 7,189,535 +1.43(+7.23%)
Sep 28, 2007 20.08 20.08 19.28 19.73 1,682,996 -0.08(-0.42%)
Sep 27, 2007 19.30 19.90 19.03 19.81 1,984,950 +0.87(+4.57%)
Sep 26, 2007 20.40 20.45 18.78 18.94 4,007,401 -0.83(-4.20%)
Sep 25, 2007 18.86 19.77 18.70 19.77 3,596,604 +0.78(+4.12%)
Sep 24, 2007 18.90 19.57 18.76 18.99 5,127,485 +0.46(+2.50%)
Sep 21, 2007 17.79 18.64 17.66 18.53 13,529,843 +1.12(+6.44%)
Sep 20, 2007 17.34 17.64 17.18 17.41 2,260,032 -0.16(-0.91%)
Sep 19, 2007 18.17 18.26 17.44 17.57 1,546,828 -0.36(-2.01%)
Sep 18, 2007 17.51 18.05 17.44 17.93 1,429,974 +0.47(+2.70%)
Sep 17, 2007 17.26 17.55 17.20 17.46 694,205 +0.12(+0.68%)
Sep 14, 2007 17.30 17.48 17.17 17.34 880,915 -0.17(-0.99%)
Sep 13, 2007 17.63 17.68 17.10 17.51 1,290,459 -0.03(-0.20%)
Sep 12, 2007 18.50 18.69 17.09 17.55 2,388,181 -0.91(-4.95%)
Sep 11, 2007 18.52 18.68 18.27 18.46 661,120 +0.12(+0.64%)
Sep 10, 2007 18.87 19.01 17.66 18.34 1,146,558 -0.22(-1.19%)
Sep 07, 2007 18.69 19.08 18.09 18.56 1,304,181 -0.90(-4.62%)
Sep 06, 2007 19.43 19.80 19.21 19.46 982,867 +0.10(+0.50%)
Sep 05, 2007 19.17 19.50 18.99 19.37 975,814 +0.15(+0.76%)
Sep 04, 2007 18.88 19.51 18.83 19.22 1,806,621 +0.84(+4.59%)
Aug 31, 2007 18.50 18.62 18.10 18.38 1,099,314 +0.32(+1.76%)
Aug 30, 2007 17.78 18.38 17.48 18.06 1,228,187 +0.22(+1.24%)
Aug 29, 2007 17.07 17.84 17.07 17.84 1,217,640 +1.14(+6.80%)
Aug 28, 2007 17.46 17.46 16.62 16.70 858,618 -0.85(-4.85%)
Aug 27, 2007 17.72 17.96 17.48 17.55 729,312 -0.10(-0.55%)
Aug 24, 2007 17.62 17.72 17.23 17.65 637,426 +0.19(+1.11%)
Aug 23, 2007 17.95 18.16 16.98 17.46 1,085,589 -0.18(-1.02%)
Aug 22, 2007 16.62 17.68 16.61 17.64 1,752,055 +1.48(+9.17%)
Aug 21, 2007 16.09 16.44 15.92 16.16 921,032 +0.18(+1.13%)
Aug 20, 2007 16.20 16.44 15.75 15.97 1,194,957 +0.04(+0.26%)
Aug 17, 2007 16.10 16.39 15.40 15.93 1,960,578 +0.97(+6.48%)
Aug 16, 2007 15.16 15.32 13.50 14.96 4,507,350 -0.89(-5.63%)
Aug 15, 2007 16.54 17.05 15.81 15.86 1,536,787 -1.20(-7.02%)
Aug 14, 2007 17.78 17.86 17.03 17.05 1,329,609 -0.85(-4.75%)
Aug 13, 2007 17.65 18.17 17.51 17.91 1,209,694 +0.72(+4.19%)
Aug 10, 2007 17.35 17.35 16.00 17.19 2,492,782 -0.46(-2.59%)
Aug 09, 2007 19.19 19.19 17.47 17.64 1,912,423 -1.11(-5.94%)
Aug 08, 2007 18.52 19.34 18.52 18.76 1,869,370 +0.41(+2.23%)
Aug 07, 2007 17.44 18.52 17.41 18.35 1,932,939 +0.94(+5.41%)
Aug 06, 2007 18.14 18.52 15.93 17.41 3,735,994 -0.79(-4.37%)
Aug 03, 2007 18.41 18.73 18.20 18.20 1,355,325 -0.53(-2.82%)
Aug 02, 2007 19.13 19.28 17.84 18.73 1,766,792 +0.28(+1.54%)
Aug 01, 2007 19.66 19.66 18.00 18.45 2,199,930 -0.97(-4.99%)
Jul 31, 2007 19.35 20.07 19.08 19.41 2,011,425 +0.55(+2.94%)
Jul 30, 2007 18.13 18.87 18.13 18.86 1,540,687 +0.74(+4.09%)
Jul 27, 2007 17.95 18.54 17.68 18.12 1,658,580 +0.08(+0.42%)
Jul 26, 2007 18.23 18.74 17.37 18.04 2,876,942 -0.94(-4.96%)
Jul 25, 2007 20.07 20.25 18.00 18.99 2,763,818 -0.35(-1.83%)
Jul 24, 2007 20.25 20.38 19.05 19.34 2,319,845 -0.90(-4.45%)
Jul 23, 2007 20.09 20.54 20.00 20.24 2,521,677 +0.51(+2.56%)
Jul 20, 2007 19.95 20.40 19.40 19.73 2,244,067 -0.34(-1.69%)
Jul 19, 2007 19.26 20.33 18.52 20.07 4,740,534 +0.62(+3.17%)
Jul 18, 2007 18.55 19.90 18.36 19.46 3,171,239 +1.08(+5.88%)
Jul 17, 2007 18.07 18.74 17.62 18.38 2,757,895 +1.05(+6.03%)
Jul 16, 2007 18.16 18.20 17.21 17.33 2,125,091 -0.66(-3.69%)
Jul 13, 2007 17.82 18.17 17.72 18.00 1,223,275 +0.18(+1.01%)
Jul 12, 2007 17.86 17.89 17.44 17.82 1,566,260 +0.08(+0.47%)
Jul 11, 2007 17.23 17.80 17.23 17.73 1,784,996 +0.66(+3.89%)
Jul 10, 2007 16.84 17.17 16.40 17.07 1,691,376 +0.20(+1.19%)
Jul 09, 2007 16.27 16.96 16.21 16.87 2,192,995 +0.78(+4.86%)
Jul 06, 2007 16.18 16.23 15.85 16.09 1,029,822 -0.11(-0.68%)
Jul 05, 2007 15.92 16.22 15.85 16.20 910,774 +0.34(+2.14%)
Jul 03, 2007 15.68 15.92 15.57 15.86 568,222 +0.30(+1.96%)
Jul 02, 2007 15.57 15.78 15.53 15.55 633,525 +0.05(+0.31%)
Jun 29, 2007 15.37 15.80 15.30 15.50 865,264 +0.30(+2.00%)
Jun 28, 2007 14.99 15.28 14.99 15.20 686,403 +0.27(+1.81%)
Jun 27, 2007 14.89 14.98 14.48 14.93 866,709 +0.06(+0.42%)
Jun 26, 2007 15.22 15.41 14.76 14.87 784,791 -0.32(-2.10%)
Jun 25, 2007 15.19 15.39 15.05 15.19 1,058,139 +0.17(+1.15%)
Jun 22, 2007 14.72 15.21 14.72 15.01 885,635 +0.27(+1.83%)
Jun 21, 2007 14.58 14.75 14.47 14.74 1,166,929 +0.24(+1.62%)
Jun 20, 2007 14.47 14.75 14.46 14.51 1,220,241 +0.12(+0.82%)
Jun 19, 2007 14.56 14.57 14.36 14.39 850,816 -0.10(-0.72%)
Jun 18, 2007 14.57 14.66 14.40 14.49 828,134 -0.03(-0.24%)
Jun 15, 2007 14.48 14.60 14.37 14.53 799,817 +0.17(+1.16%)
Jun 14, 2007 14.54 14.60 14.33 14.36 737,836 -0.12(-0.86%)
Jun 13, 2007 14.10 14.51 14.10 14.49 900,805 +0.39(+2.80%)
Jun 12, 2007 14.38 14.42 13.93 14.09 1,130,232 -0.19(-1.31%)
Jun 11, 2007 15.12 15.12 14.21 14.28 1,941,102 -0.90(-5.93%)
Jun 08, 2007 14.54 15.22 14.69 15.18 1,172,708 +0.44(+2.96%)
Jun 07, 2007 15.44 15.41 14.58 14.74 1,384,798 -0.69(-4.44%)
Jun 06, 2007 15.70 15.72 15.32 15.43 990,958 -0.30(-1.94%)
Jun 05, 2007 15.89 15.91 15.69 15.73 529,792 -0.11(-0.70%)
Jun 04, 2007 15.77 15.95 15.50 15.84 1,345,747 -0.08(-0.48%)
Jun 01, 2007 15.92 16.02 15.62 15.92 1,537,509 +0.15(+0.92%)
May 31, 2007 15.44 15.80 15.40 15.77 1,071,575 +0.35(+2.29%)
May 30, 2007 14.85 15.46 14.72 15.42 1,045,858 +0.39(+2.63%)
May 29, 2007 15.09 15.09 14.83 15.03 767,244 +0.44(+3.04%)
May 25, 2007 14.99 14.63 14.35 14.58 981,133 +0.31(+2.18%)
May 24, 2007 15.05 15.05 14.15 14.27 1,495,611 -0.64(-4.27%)
May 23, 2007 15.43 15.43 14.87 14.91 709,230 -0.30(-1.96%)
May 22, 2007 15.21 15.49 15.14 15.21 629,145 +0.11(+0.73%)
May 21, 2007 14.81 15.19 14.71 15.10 1,119,686 +0.47(+3.22%)
May 18, 2007 15.23 15.37 14.45 14.63 2,139,062 -0.74(-4.82%)
May 17, 2007 15.58 15.59 15.30 15.37 688,859 -0.23(-1.46%)
May 16, 2007 15.57 15.65 15.05 15.59 1,055,683 +0.02(+0.13%)
May 15, 2007 15.53 15.78 15.47 15.57 743,038 +0.03(+0.22%)
May 14, 2007 15.97 15.97 15.35 15.54 1,095,032 -0.38(-2.39%)
May 11, 2007 15.75 15.97 15.71 15.92 1,297,968 +0.35(+2.22%)
May 10, 2007 15.72 16.02 15.30 15.57 1,758,773 +0.06(+0.36%)
May 09, 2007 15.47 15.52 15.08 15.52 1,815,047 +0.35(+2.28%)
May 08, 2007 15.08 15.28 14.87 15.17 1,487,520 +0.30(+2.05%)
May 07, 2007 14.53 15.08 14.43 14.87 2,166,510 +0.51(+3.57%)
May 04, 2007 14.52 14.92 14.28 14.36 992,041 +0.17(+1.22%)
May 03, 2007 14.22 14.39 13.92 14.18 1,032,422 +0.37(+2.71%)
May 02, 2007 13.64 13.95 13.55 13.81 1,089,809 -0.03(-0.20%)
May 01, 2007 14.18 14.19 13.03 13.84 1,225,468 -0.18(-1.28%)
Apr 30, 2007 14.30 14.36 13.94 14.02 1,120,408 -0.17(-1.17%)
Apr 27, 2007 14.25 14.25 14.02 14.18 494,973 +0.03(+0.24%)
Apr 26, 2007 13.91 14.19 13.88 14.15 683,947 +0.19(+1.34%)
Apr 25, 2007 13.86 14.02 13.73 13.96 929,411 +0.20(+1.46%)
Apr 24, 2007 13.90 13.90 13.70 13.76 699,117 +0.01(+0.05%)
Apr 23, 2007 13.77 13.84 13.70 13.75 647,973 +0.07(+0.51%)
Apr 20, 2007 13.34 13.68 13.33 13.68 772,222 +0.34(+2.54%)
Apr 19, 2007 13.29 13.41 13.25 13.34 542,072 +0.01(+0.05%)
Apr 18, 2007 13.16 13.46 13.16 13.34 921,754 +0.19(+1.42%)
Apr 17, 2007 13.15 13.20 13.07 13.15 505,809 +0.02(+0.16%)
Apr 16, 2007 12.46 13.21 12.46 13.13 876,966 +0.10(+0.80%)
Apr 13, 2007 12.79 13.07 12.60 13.03 829,001 +0.24(+1.84%)
Apr 12, 2007 12.60 12.84 12.38 12.79 917,709 +0.27(+2.16%)
Apr 11, 2007 12.65 12.74 12.36 12.52 663,143 -0.12(-0.93%)
Apr 10, 2007 12.74 12.82 12.54 12.64 670,222 -0.09(-0.71%)
Apr 09, 2007 12.80 12.91 12.72 12.73 891,414 +0.02(+0.16%)
Apr 05, 2007 12.47 12.74 12.47 12.71 713,709 +0.22(+1.77%)
Apr 04, 2007 12.49 12.60 12.15 12.49 949,638 -0.07(-0.55%)
Apr 03, 2007 12.51 12.59 12.46 12.56 1,265,895 +0.13(+1.06%)
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.