Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.920 +0.040 (+1.39%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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, 2009 10.09 10.06 10.06 10.06 989,554 -0.08(-0.82%)
Dec 30, 2009 10.22 10.34 10.06 10.15 1,178,819 -0.20(-1.95%)
Dec 29, 2009 10.07 10.37 10.06 10.35 1,691,553 +0.28(+2.76%)
Dec 28, 2009 10.25 10.33 10.02 10.07 1,599,698 -0.10(-0.96%)
Dec 24, 2009 10.29 10.38 10.11 10.17 806,427 -0.12(-1.15%)
Dec 23, 2009 9.953 10.30 9.939 10.29 2,110,145 +0.30(+2.99%)
Dec 22, 2009 10.26 10.26 9.912 9.988 3,631,574 -0.28(-2.77%)
Dec 21, 2009 10.36 10.49 10.20 10.27 2,404,205 -0.08(-0.81%)
Dec 18, 2009 10.47 10.55 10.31 10.36 1,894,105 -0.06(-0.53%)
Dec 17, 2009 10.35 10.45 10.18 10.41 1,621,870 -0.16(-1.51%)
Dec 16, 2009 10.72 10.87 10.41 10.57 2,708,994 -0.04(-0.39%)
Dec 15, 2009 10.55 10.81 10.47 10.61 2,079,771 +0.02(+0.20%)
Dec 14, 2009 10.42 10.59 10.41 10.59 2,785,167 +0.33(+3.18%)
Dec 11, 2009 10.31 10.43 10.18 10.27 2,070,422 +0.01(+0.07%)
Dec 10, 2009 10.51 10.56 10.18 10.26 2,694,994 -0.23(-2.19%)
Dec 09, 2009 10.42 10.59 10.29 10.49 2,614,165 +0.07(+0.67%)
Dec 08, 2009 10.65 10.75 10.37 10.42 4,734,413 -0.42(-3.85%)
Dec 07, 2009 11.00 11.03 10.82 10.84 1,341,707 -0.20(-1.83%)
Dec 04, 2009 11.40 11.46 10.70 11.04 2,874,584 -0.08(-0.69%)
Dec 03, 2009 11.40 11.53 11.09 11.11 2,423,538 -0.08(-0.74%)
Dec 02, 2009 11.30 11.49 11.04 11.20 2,546,327 -0.09(-0.80%)
Dec 01, 2009 11.04 11.36 10.98 11.29 4,777,710 +0.48(+4.44%)
Nov 30, 2009 11.12 11.17 10.66 10.81 4,691,169 -0.29(-2.57%)
Nov 27, 2009 10.91 11.32 10.85 11.09 2,745,960 -0.27(-2.38%)
Nov 25, 2009 11.40 11.44 11.23 11.36 2,510,541 -0.10(-0.85%)
Nov 24, 2009 11.56 11.61 11.11 11.46 4,303,877 +0.03(+0.30%)
Nov 23, 2009 12.27 12.44 11.32 11.43 6,509,572 -0.56(-4.70%)
Nov 20, 2009 11.57 12.07 11.34 11.99 5,310,465 +0.39(+3.35%)
Nov 19, 2009 12.16 12.16 11.44 11.60 8,510,897 -0.89(-7.12%)
Nov 18, 2009 12.40 12.68 12.15 12.49 9,970,986 +0.56(+4.66%)
Nov 17, 2009 11.64 11.96 11.55 11.93 5,535,251 +0.22(+1.90%)
Nov 16, 2009 11.55 11.82 11.54 11.71 5,410,501 +0.38(+3.37%)
Nov 13, 2009 10.85 11.45 10.77 11.33 6,180,720 +0.52(+4.82%)
Nov 12, 2009 11.14 11.32 10.72 10.81 5,634,903 -0.26(-2.39%)
Nov 11, 2009 10.29 11.13 10.25 11.07 8,140,354 +1.07(+10.70%)
Nov 10, 2009 9.974 10.03 9.508 10.00 3,596,807 +0.16(+1.62%)
Nov 09, 2009 9.453 9.988 9.453 9.842 3,022,315 +0.47(+4.97%)
Nov 06, 2009 9.258 9.488 9.182 9.376 1,256,893 +0.03(+0.30%)
Nov 05, 2009 9.112 9.446 9.071 9.349 1,604,261 +0.31(+3.46%)
Nov 04, 2009 9.307 9.446 9.036 9.036 1,612,351 -0.15(-1.66%)
Nov 03, 2009 8.793 9.223 8.765 9.189 1,286,323 +0.31(+3.44%)
Nov 02, 2009 9.008 9.084 8.626 8.883 2,371,426 -0.10(-1.08%)
Oct 30, 2009 9.307 9.314 8.855 8.980 2,069,140 -0.32(-3.44%)
Oct 29, 2009 9.244 9.501 9.210 9.300 1,965,764 +0.28(+3.08%)
Oct 28, 2009 9.453 9.501 8.883 9.022 2,586,885 -0.50(-5.26%)
Oct 27, 2009 9.724 9.905 9.362 9.522 2,068,673 -0.15(-1.58%)
Oct 26, 2009 10.09 10.20 9.578 9.675 2,000,093 -0.31(-3.13%)
Oct 23, 2009 10.15 10.20 9.912 9.988 1,688,237 -0.32(-3.10%)
Oct 22, 2009 10.38 10.48 9.946 10.31 2,303,140 -0.11(-1.07%)
Oct 21, 2009 10.34 10.79 10.34 10.42 3,942,386 +0.00(+0.00%)
Oct 20, 2009 10.25 10.42 10.22 10.42 2,957,423 +0.40(+3.95%)
Oct 19, 2009 9.967 10.09 9.856 10.02 1,414,197 +0.03(+0.35%)
Oct 16, 2009 10.04 10.07 9.815 9.988 1,755,550 -0.12(-1.17%)
Oct 15, 2009 9.814 10.11 9.731 10.11 2,405,613 +0.26(+2.68%)
Oct 14, 2009 9.932 9.995 9.800 9.842 1,777,783 +0.04(+0.43%)
Oct 13, 2009 9.668 9.905 9.661 9.800 1,604,509 +0.14(+1.44%)
Oct 12, 2009 9.731 9.891 9.578 9.661 1,266,758 -0.06(-0.57%)
Oct 09, 2009 9.960 9.967 9.592 9.717 1,744,849 -0.23(-2.31%)
Oct 08, 2009 10.02 10.15 9.793 9.946 4,191,475 -0.01(-0.07%)
Oct 07, 2009 9.230 9.960 9.230 9.953 4,687,637 +0.68(+7.35%)
Oct 06, 2009 8.966 9.293 8.966 9.272 3,808,997 +0.50(+5.71%)
Oct 05, 2009 8.834 9.005 8.743 8.772 1,900,835 +0.01(+0.08%)
Oct 02, 2009 8.862 9.015 8.549 8.765 2,083,516 -0.17(-1.87%)
Oct 01, 2009 9.084 9.314 8.883 8.932 2,787,352 -0.10(-1.15%)
Sep 30, 2009 9.043 9.189 8.883 9.036 3,369,732 +0.15(+1.72%)
Sep 29, 2009 8.535 8.966 8.535 8.883 3,184,157 +0.41(+4.80%)
Sep 28, 2009 8.542 8.542 8.375 8.476 2,386,672 +0.13(+1.54%)
Sep 25, 2009 8.605 8.647 8.292 8.348 4,947,308 -0.31(-3.53%)
Sep 24, 2009 9.133 9.216 8.549 8.653 4,386,475 -0.46(-5.03%)
Sep 23, 2009 9.752 9.786 9.043 9.112 3,338,268 -0.64(-6.56%)
Sep 22, 2009 9.620 9.773 9.460 9.752 1,295,749 +0.19(+1.96%)
Sep 21, 2009 9.529 9.703 9.376 9.564 1,316,091 -0.17(-1.78%)
Sep 18, 2009 10.07 10.08 9.647 9.738 2,003,675 -0.31(-3.11%)
Sep 17, 2009 10.08 10.40 9.884 10.05 1,679,666 +0.10(+0.98%)
Sep 16, 2009 9.814 10.19 9.759 9.953 2,779,850 +0.22(+2.21%)
Sep 15, 2009 9.543 9.759 9.383 9.738 1,889,134 +0.19(+2.04%)
Sep 14, 2009 9.349 9.578 9.175 9.543 1,405,051 +0.09(+0.96%)
Sep 11, 2009 9.606 9.919 9.425 9.453 3,695,955 -0.11(-1.16%)
Sep 10, 2009 9.501 9.613 9.349 9.564 1,871,234 +0.10(+1.03%)
Sep 09, 2009 9.203 9.606 9.112 9.467 2,320,400 +0.30(+3.26%)
Sep 08, 2009 8.966 9.168 8.959 9.168 1,280,136 +0.35(+3.94%)
Sep 04, 2009 8.827 8.855 8.688 8.820 1,478,862 +0.02(+0.24%)
Sep 03, 2009 8.876 8.876 8.723 8.799 898,961 +0.03(+0.32%)
Sep 02, 2009 8.688 8.932 8.619 8.772 1,103,516 +0.05(+0.56%)
Sep 01, 2009 9.022 9.210 8.709 8.723 2,249,122 -0.31(-3.39%)
Aug 31, 2009 9.216 9.307 8.966 9.029 1,830,866 -0.40(-4.27%)
Aug 28, 2009 9.571 9.731 9.258 9.432 1,112,631 -0.06(-0.66%)
Aug 27, 2009 9.071 9.592 9.050 9.495 1,588,922 +0.32(+3.48%)
Aug 26, 2009 9.140 9.258 9.057 9.175 1,348,265 +0.02(+0.23%)
Aug 25, 2009 9.279 9.446 9.091 9.154 1,347,164 -0.15(-1.57%)
Aug 24, 2009 9.376 9.515 9.251 9.300 1,138,397 +0.01(+0.15%)
Aug 21, 2009 9.237 9.453 9.217 9.286 1,050,484 +0.08(+0.91%)
Aug 20, 2009 8.883 9.210 8.883 9.203 1,068,191 +0.32(+3.60%)
Aug 19, 2009 8.862 8.994 8.765 8.883 1,057,179 -0.18(-1.99%)
Aug 18, 2009 8.945 9.139 8.945 9.064 676,356 +0.25(+2.84%)
Aug 17, 2009 8.980 9.098 8.702 8.813 2,166,694 -0.44(-4.74%)
Aug 14, 2009 9.529 9.529 9.091 9.251 1,478,812 -0.19(-2.06%)
Aug 13, 2009 9.369 9.460 9.126 9.446 1,360,498 +0.22(+2.33%)
Aug 12, 2009 9.105 9.336 8.966 9.230 921,944 +0.17(+1.92%)
Aug 11, 2009 9.147 9.223 8.952 9.057 1,111,562 -0.22(-2.40%)
Aug 10, 2009 9.147 9.397 9.105 9.279 1,199,730 +0.13(+1.37%)
Aug 07, 2009 9.467 9.467 9.043 9.154 2,144,039 -0.12(-1.27%)
Aug 06, 2009 9.724 9.793 9.154 9.272 3,577,085 -0.65(-6.52%)
Aug 05, 2009 10.02 10.10 9.738 9.919 1,660,800 -0.13(-1.25%)
Aug 04, 2009 10.12 10.22 9.954 10.04 1,106,083 -0.16(-1.53%)
Aug 03, 2009 9.960 10.29 9.953 10.20 1,000,396 +0.30(+3.05%)
Jul 31, 2009 9.925 10.09 9.836 9.898 991,263 -0.04(-0.43%)
Jul 30, 2009 10.07 10.12 9.905 9.940 1,264,724 +0.08(+0.85%)
Jul 29, 2009 10.09 10.09 9.696 9.856 1,733,646 -0.40(-3.93%)
Jul 28, 2009 10.43 10.43 10.18 10.26 1,180,383 -0.11(-1.04%)
Jul 27, 2009 10.22 10.46 10.10 10.37 1,521,976 +0.22(+2.16%)
Jul 24, 2009 9.974 10.19 9.898 10.15 388 +0.06(+0.55%)
Jul 23, 2009 9.925 10.14 9.856 10.09 1,812,168 +0.24(+2.40%)
Jul 22, 2009 9.877 10.08 9.786 9.856 1,021,961 -0.19(-1.94%)
Jul 21, 2009 10.25 10.36 9.939 10.05 1,537,307 -0.08(-0.75%)
Jul 20, 2009 9.953 10.18 9.870 10.13 983,953 +0.25(+2.53%)
Jul 17, 2009 9.877 10.15 9.731 9.877 1,438,389 -0.12(-1.18%)
Jul 16, 2009 9.939 10.08 9.661 9.995 879,992 +0.06(+0.63%)
Jul 15, 2009 10.06 10.13 9.849 9.932 1,729,207 +0.20(+2.07%)
Jul 14, 2009 9.376 9.786 9.286 9.731 2,377,837 +0.49(+5.34%)
Jul 13, 2009 9.043 9.321 8.994 9.237 2,037,895 +0.06(+0.61%)
Jul 10, 2009 9.029 9.244 8.806 9.182 1,179,812 +0.06(+0.69%)
Jul 09, 2009 9.133 9.258 8.918 9.119 1,172,682 +0.14(+1.55%)
Jul 08, 2009 9.050 9.210 8.695 8.980 2,155,902 -0.01(-0.08%)
Jul 07, 2009 8.966 9.105 8.702 8.987 2,932,246 +0.35(+4.11%)
Jul 06, 2009 8.619 8.653 8.299 8.633 2,254,908 -0.28(-3.20%)
Jul 02, 2009 8.945 9.084 8.758 8.918 2,220,989 -0.28(-3.10%)
Jul 01, 2009 9.418 9.510 9.154 9.203 1,086,370 -0.06(-0.60%)
Jun 30, 2009 9.745 9.745 9.126 9.258 1,369,506 -0.34(-3.55%)
Jun 29, 2009 9.780 9.849 9.495 9.599 839,923 -0.01(-0.07%)
Jun 26, 2009 9.522 9.724 9.349 9.606 1,669,666 +0.08(+0.88%)
Jun 25, 2009 9.479 9.522 9.349 9.522 1,784,509 -0.04(-0.44%)
Jun 24, 2009 9.453 9.898 9.453 9.564 1,777,537 +0.24(+2.53%)
Jun 23, 2009 9.126 9.418 8.897 9.328 1,722,796 +0.22(+2.36%)
Jun 22, 2009 9.807 9.807 9.071 9.112 2,356,822 -0.87(-8.70%)
Jun 19, 2009 10.22 10.23 9.884 9.981 1,853,040 -0.21(-2.05%)
Jun 18, 2009 10.29 10.29 9.939 10.19 1,308,178 -0.04(-0.41%)
Jun 17, 2009 10.34 10.43 9.696 10.23 2,405,492 -0.21(-2.00%)
Jun 16, 2009 10.73 10.96 10.34 10.44 1,726,439 -0.19(-1.77%)
Jun 15, 2009 10.82 10.82 10.47 10.63 1,522,125 -0.32(-2.92%)
Jun 12, 2009 11.25 11.25 10.81 10.95 1,818,963 -0.30(-2.66%)
Jun 11, 2009 11.17 11.54 11.02 11.25 2,485,216 +0.00(+0.00%)
Jun 10, 2009 11.61 11.61 10.99 11.25 1,534,584 -0.13(-1.10%)
Jun 09, 2009 11.18 11.50 11.05 11.37 1,572,795 +0.43(+3.94%)
Jun 08, 2009 10.95 11.09 10.77 10.94 2,589,771 -0.26(-2.30%)
Jun 05, 2009 11.88 11.96 11.13 11.20 3,195,822 -0.35(-3.07%)
Jun 04, 2009 11.48 11.80 11.27 11.55 2,137,183 +0.08(+0.73%)
Jun 03, 2009 12.25 12.25 11.04 11.47 5,078,238 -0.89(-7.20%)
Jun 02, 2009 12.75 13.12 12.32 12.36 2,447,684 -0.29(-2.31%)
Jun 01, 2009 13.03 13.21 12.61 12.65 3,667,893 +0.12(+0.94%)
May 29, 2009 12.30 12.86 12.30 12.53 3,248,627 +0.49(+4.10%)
May 28, 2009 11.56 12.08 11.37 12.04 2,774,200 +0.67(+5.93%)
May 27, 2009 11.34 11.93 11.31 11.36 2,236,603 +0.12(+1.05%)
May 26, 2009 10.70 11.29 10.58 11.25 1,986,626 +0.32(+2.93%)
May 22, 2009 11.16 11.27 10.86 10.93 1,102,027 +0.03(+0.26%)
May 21, 2009 11.03 11.10 10.59 10.90 1,805,206 -0.30(-2.67%)
May 20, 2009 11.66 11.95 11.16 11.20 2,448,097 -0.13(-1.10%)
May 19, 2009 11.27 11.75 11.18 11.32 3,528,049 +0.35(+3.23%)
May 18, 2009 10.71 11.05 10.52 10.97 1,892,134 +0.46(+4.37%)
May 15, 2009 10.24 11.09 10.24 10.51 3,357,615 +0.30(+2.93%)
May 14, 2009 9.564 10.35 9.557 10.21 1,675,553 +0.38(+3.89%)
May 13, 2009 10.29 10.30 9.682 9.828 3,102,955 -0.74(-6.97%)
May 12, 2009 10.86 11.19 10.31 10.56 2,735,594 -0.26(-2.38%)
May 11, 2009 10.66 10.97 10.50 10.82 1,871,199 -0.31(-2.75%)
May 08, 2009 11.33 11.40 10.54 11.13 3,348,276 -0.20(-1.78%)
May 07, 2009 12.20 12.27 10.84 11.33 10,878,891 -1.54(-11.99%)
May 06, 2009 12.51 13.03 11.90 12.87 3,934,952 +0.92(+7.67%)
May 05, 2009 12.37 12.50 11.60 11.96 3,254,345 -0.26(-2.11%)
May 04, 2009 12.16 12.29 12.10 12.21 2,950,840 +0.81(+7.07%)
May 01, 2009 11.13 11.55 10.88 11.41 2,730,157 +0.49(+4.52%)
Apr 30, 2009 10.88 11.16 10.67 10.91 2,355,804 +0.38(+3.56%)
Apr 29, 2009 10.36 10.72 10.34 10.54 1,345,702 +0.29(+2.85%)
Apr 28, 2009 10.36 10.63 10.12 10.25 1,213,656 -0.12(-1.14%)
Apr 27, 2009 10.53 10.77 10.23 10.36 1,665,266 -0.54(-4.91%)
Apr 24, 2009 10.32 11.07 10.19 10.90 3,799,095 +0.58(+5.59%)
Apr 23, 2009 10.42 10.53 10.01 10.32 2,127,652 -0.10(-0.93%)
Apr 22, 2009 10.40 10.68 10.16 10.42 4,742,407 -0.08(-0.73%)
Apr 21, 2009 9.793 10.70 9.474 10.50 2,766,232 +0.67(+6.86%)
Apr 20, 2009 10.37 10.40 9.738 9.821 2,381,920 -0.70(-6.61%)
Apr 17, 2009 10.28 10.77 10.06 10.52 4,154,507 +0.52(+5.22%)
Apr 16, 2009 9.675 10.09 9.557 9.995 2,084,906 +0.34(+3.53%)
Apr 15, 2009 9.474 9.724 9.328 9.654 1,391,523 -0.06(-0.57%)
Apr 14, 2009 9.661 10.11 9.508 9.710 2,846,662 -0.06(-0.57%)
Apr 13, 2009 9.203 9.884 8.945 9.766 2,016,080 +0.60(+6.52%)
Apr 09, 2009 8.966 9.230 8.827 9.168 1,757,674 +0.54(+6.20%)
Apr 08, 2009 8.709 8.862 8.431 8.633 1,198,745 -0.03(-0.40%)
Apr 07, 2009 9.029 9.029 8.633 8.667 1,066,453 -0.53(-5.74%)
Apr 06, 2009 9.258 9.258 8.841 9.196 2,556,466 -0.14(-1.49%)
Apr 03, 2009 8.862 9.383 8.716 9.335 2,271,393 +0.45(+5.09%)
Apr 02, 2009 8.626 9.154 8.549 8.883 3,014,397 +0.73(+8.95%)
Apr 01, 2009 7.965 8.369 7.882 8.153 1,356,231 -0.04(-0.51%)
Mar 31, 2009 8.278 8.396 7.889 8.195 1,962,447 +0.15(+1.81%)
Mar 30, 2009 8.688 8.688 7.833 8.049 2,865,442 -0.81(-9.18%)
Mar 26, 2009 8.786 8.959 8.626 8.862 2,854,623 +0.25(+2.91%)
Mar 25, 2009 8.723 9.098 8.216 8.612 2,289,239 -0.26(-2.98%)
Mar 24, 2009 8.932 9.515 8.688 8.876 2,385,162 -0.28(-3.04%)
Mar 23, 2009 8.779 9.154 8.751 9.154 2,267,293 +0.58(+6.73%)
Mar 20, 2009 9.043 9.105 8.480 8.577 2,536,971 -0.83(-8.86%)
Mar 19, 2009 9.390 9.606 9.077 9.411 2,374,410 +0.44(+4.96%)
Mar 18, 2009 8.862 9.112 8.445 8.966 1,184,893 +0.19(+2.14%)
Mar 17, 2009 8.563 8.813 8.355 8.779 1,341,389 +0.19(+2.27%)
Mar 16, 2009 8.911 9.335 8.521 8.584 2,142,830 -0.33(-3.74%)
Mar 13, 2009 9.467 9.467 8.695 8.918 0 -0.44(-4.75%)
Mar 12, 2009 9.008 9.376 8.522 9.362 1,458,215 +0.39(+4.34%)
Mar 11, 2009 8.952 9.488 8.723 8.973 2,310,968 -0.43(-4.58%)
Mar 10, 2009 9.314 9.696 8.813 9.404 2,670,437 +0.80(+9.29%)
Mar 09, 2009 8.056 8.702 7.986 8.605 1,692,372 +0.36(+4.38%)
Mar 06, 2009 8.438 8.758 8.021 8.243 0 -0.12(-1.41%)
Mar 05, 2009 8.278 8.480 7.993 8.362 3,191,124 -0.14(-1.64%)
Mar 04, 2009 7.910 8.723 7.910 8.501 3,261,409 +1.45(+20.49%)
Mar 02, 2009 7.819 7.958 6.951 7.055 3,002,283 -1.10(-13.47%)
Feb 27, 2009 7.938 8.508 7.819 8.153 0 -0.08(-1.01%)
Feb 26, 2009 8.758 8.973 8.181 8.236 2,129,070 -0.33(-3.81%)
Feb 25, 2009 8.688 8.779 8.139 8.563 1,756,248 -0.21(-2.38%)
Feb 24, 2009 8.410 8.952 7.986 8.772 3,122,431 +0.56(+6.86%)
Feb 23, 2009 9.015 9.404 8.167 8.209 3,238,730 -0.53(-6.05%)
Feb 20, 2009 9.710 9.710 8.341 8.737 5,101,662 -1.06(-10.79%)
Feb 19, 2009 10.08 10.52 9.647 9.793 2,864,457 +0.32(+3.37%)
Feb 18, 2009 9.821 10.08 8.945 9.474 2,798,291 -0.13(-1.30%)
Feb 17, 2009 9.898 10.13 9.536 9.599 2,812,910 -0.89(-8.48%)
Feb 13, 2009 10.38 10.95 10.30 10.49 1,222,097 -0.27(-2.52%)
Feb 12, 2009 9.606 10.81 9.592 10.76 2,000,130 +0.65(+6.46%)
Feb 11, 2009 10.63 10.79 9.383 10.11 3,833,176 -0.34(-3.26%)
Feb 10, 2009 11.87 11.89 10.22 10.45 4,327,833 -1.29(-11.01%)
Feb 09, 2009 12.16 12.16 11.57 11.74 2,578,211 +0.18(+1.56%)
Feb 06, 2009 11.12 11.89 11.00 11.56 4,041,758 +0.68(+6.26%)
Feb 05, 2009 10.51 11.01 9.912 10.88 3,840,757 +0.45(+4.33%)
Feb 04, 2009 10.06 10.72 10.06 10.43 5,623,462 +1.05(+11.19%)
Feb 03, 2009 9.105 9.605 8.938 9.376 2,236,553 +0.74(+8.53%)
Feb 02, 2009 8.932 9.036 8.431 8.640 1,785,273 -0.60(-6.47%)
Jan 30, 2009 9.488 9.800 9.064 9.237 0 -0.22(-2.28%)
Jan 29, 2009 9.210 9.515 8.932 9.453 2,035,884 -0.26(-2.72%)
Jan 28, 2009 9.432 9.863 9.223 9.717 2,752,386 +0.74(+8.20%)
Jan 27, 2009 9.279 9.522 8.897 8.980 2,030,853 -0.15(-1.60%)
Jan 26, 2009 8.410 9.286 8.271 9.126 2,572,184 +0.91(+11.08%)
Jan 23, 2009 7.778 8.480 7.597 8.216 1,567,954 +0.01(+0.08%)
Jan 22, 2009 7.750 8.396 7.472 8.209 1,848,777 -0.22(-2.64%)
Jan 21, 2009 8.007 8.445 7.785 8.431 1,838,547 +0.90(+12.00%)
Jan 20, 2009 8.285 8.285 7.402 7.528 1,799,815 -0.88(-10.50%)
Jan 16, 2009 8.751 8.890 8.070 8.410 1,891,364 +0.10(+1.17%)
Jan 15, 2009 8.341 8.369 7.333 8.313 3,258,385 -0.06(-0.75%)
Jan 14, 2009 8.932 8.932 8.063 8.375 2,519,819 -0.81(-8.85%)
Jan 13, 2009 8.765 9.418 8.640 9.189 2,284,234 +0.19(+2.16%)
Jan 12, 2009 10.22 10.22 8.660 8.994 2,474,626 -1.22(-11.91%)
Jan 09, 2009 10.43 10.56 9.828 10.21 2,688,603 +0.38(+3.89%)
Jan 08, 2009 9.133 9.884 9.091 9.828 1,847,410 +0.52(+5.60%)
Jan 07, 2009 9.919 10.08 9.114 9.307 1,915,755 -1.15(-10.97%)
Jan 06, 2009 10.15 10.60 9.981 10.45 2,458,847 +0.50(+5.03%)
Jan 05, 2009 9.932 10.30 9.668 9.953 3,324,127 +0.28(+2.87%)
Jan 02, 2009 9.105 10.04 9.105 9.675 0 +0.81(+9.09%)
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.