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 (%)
Dec 31, 2010 8.092 8.273 8.078 8.229 2,907,422 +0.14(+1.69%)
Dec 30, 2010 8.181 8.208 8.044 8.092 2,596,176 -0.07(-0.84%)
Dec 29, 2010 8.284 8.325 8.119 8.160 3,004,170 -0.11(-1.32%)
Dec 28, 2010 8.619 8.660 8.249 8.270 3,927,503 -0.38(-4.35%)
Dec 27, 2010 8.705 8.742 8.564 8.646 1,318,318 -0.12(-1.33%)
Dec 23, 2010 8.872 8.982 8.748 8.763 1,606,947 -0.10(-1.08%)
Dec 22, 2010 8.763 8.878 8.763 8.859 654,343 +0.03(+0.39%)
Dec 21, 2010 8.687 8.848 8.660 8.824 899,106 +0.18(+2.06%)
Dec 20, 2010 8.701 8.742 8.598 8.646 858,873 -0.05(-0.63%)
Dec 17, 2010 8.660 8.763 8.646 8.701 661,956 +0.04(+0.47%)
Dec 16, 2010 8.763 8.811 8.646 8.660 1,520,080 -0.10(-1.17%)
Dec 15, 2010 8.872 8.941 8.742 8.763 1,159,866 -0.13(-1.46%)
Dec 14, 2010 8.961 8.996 8.893 8.893 789,452 -0.08(-0.92%)
Dec 13, 2010 9.023 9.043 8.920 8.975 1,199,168 +0.01(+0.08%)
Dec 10, 2010 8.927 9.030 8.907 8.968 836,892 +0.07(+0.77%)
Dec 09, 2010 8.961 8.968 8.838 8.900 907,583 -0.03(-0.31%)
Dec 08, 2010 8.954 9.037 8.900 8.927 675,462 -0.08(-0.91%)
Dec 07, 2010 9.180 9.201 8.982 9.009 895,764 -0.04(-0.45%)
Dec 06, 2010 9.009 9.174 9.009 9.050 1,082,293 +0.05(+0.53%)
Dec 03, 2010 9.146 9.187 8.941 9.002 2,135,151 -0.18(-1.94%)
Dec 02, 2010 9.317 9.406 9.167 9.180 1,113,193 -0.08(-0.89%)
Dec 01, 2010 9.310 9.352 9.057 9.263 1,735,527 +0.03(+0.30%)
Nov 30, 2010 8.653 9.242 8.646 9.235 5,601,439 +0.59(+6.81%)
Nov 29, 2010 8.640 8.729 8.571 8.646 711,822 -0.05(-0.55%)
Nov 26, 2010 8.729 8.763 8.640 8.694 342,151 -0.12(-1.32%)
Nov 24, 2010 8.886 8.811 8.811 8.811 697,259 +0.03(+0.31%)
Nov 23, 2010 8.831 8.865 8.729 8.783 1,008,654 -0.19(-2.14%)
Nov 22, 2010 8.996 9.112 8.845 8.975 654,153 -0.03(-0.38%)
Nov 19, 2010 9.078 9.139 8.989 9.009 690,503 -0.08(-0.83%)
Nov 18, 2010 9.085 9.228 9.057 9.085 1,010,666 +0.16(+1.84%)
Nov 17, 2010 8.996 9.030 8.831 8.920 889,680 -0.08(-0.91%)
Nov 16, 2010 9.160 9.187 8.900 9.002 1,605,975 -0.27(-2.95%)
Nov 15, 2010 9.468 9.468 9.153 9.276 1,093,320 -0.03(-0.37%)
Nov 12, 2010 9.468 9.468 9.105 9.310 1,639,971 -0.26(-2.72%)
Nov 11, 2010 9.379 9.632 9.256 9.571 1,909,067 +0.12(+1.30%)
Nov 10, 2010 9.625 9.694 9.427 9.447 1,696,787 -0.01(-0.14%)
Nov 09, 2010 9.653 9.742 9.420 9.461 1,700,709 -0.14(-1.50%)
Nov 08, 2010 9.310 9.653 9.297 9.605 1,640,692 +0.28(+3.01%)
Nov 05, 2010 9.139 9.406 9.139 9.324 1,513,203 +0.18(+1.95%)
Nov 04, 2010 9.331 9.365 9.071 9.146 1,378,736 -0.05(-0.52%)
Nov 03, 2010 9.221 9.263 9.046 9.194 765,948 -0.04(-0.44%)
Nov 02, 2010 9.324 9.338 9.085 9.235 717,577 +0.02(+0.22%)
Nov 01, 2010 9.434 9.434 9.146 9.215 726,809 -0.13(-1.39%)
Oct 29, 2010 9.126 9.358 9.057 9.345 983,061 +0.18(+2.02%)
Oct 28, 2010 9.215 9.235 9.009 9.160 491,308 -0.04(-0.45%)
Oct 27, 2010 9.242 9.290 9.078 9.201 620,622 -0.13(-1.39%)
Oct 25, 2010 9.290 9.399 9.228 9.331 1,069,453 +0.14(+1.49%)
Oct 22, 2010 9.078 9.269 9.043 9.194 1,378,757 +0.12(+1.36%)
Oct 21, 2010 9.242 9.242 8.954 9.071 1,331,803 -0.14(-1.49%)
Oct 20, 2010 9.290 9.365 9.160 9.208 1,003,320 -0.03(-0.30%)
Oct 19, 2010 9.475 9.564 9.160 9.235 1,009,934 -0.40(-4.19%)
Oct 18, 2010 9.577 9.639 9.523 9.639 636,991 +0.07(+0.72%)
Oct 15, 2010 9.605 9.680 9.468 9.571 1,209,083 +0.01(+0.07%)
Oct 14, 2010 9.536 9.625 9.427 9.564 1,260,768 -0.01(-0.14%)
Oct 13, 2010 9.454 9.577 9.358 9.577 2,047,082 +0.16(+1.67%)
Oct 12, 2010 9.475 9.475 9.153 9.420 2,523,017 -0.02(-0.22%)
Oct 11, 2010 9.119 9.516 9.085 9.441 2,347,293 +0.35(+3.84%)
Oct 08, 2010 9.091 9.139 8.968 9.091 950,145 +0.00(+0.00%)
Oct 07, 2010 8.749 9.126 8.749 9.091 3,089,852 +0.43(+4.98%)
Oct 06, 2010 8.681 8.722 8.605 8.660 638,586 -0.03(-0.39%)
Oct 05, 2010 8.646 8.749 8.612 8.694 801,516 +0.13(+1.52%)
Oct 04, 2010 8.619 8.824 8.509 8.564 735,385 -0.12(-1.34%)
Oct 01, 2010 8.681 8.831 8.633 8.681 595,097 -0.01(-0.16%)
Sep 30, 2010 8.845 8.872 8.530 8.694 1,037,869 -0.12(-1.32%)
Sep 29, 2010 8.831 8.893 8.763 8.811 514,414 -0.04(-0.46%)
Sep 28, 2010 8.913 8.913 8.674 8.852 767,226 +0.08(+0.94%)
Sep 27, 2010 8.694 8.867 8.578 8.770 1,025,228 +0.08(+0.87%)
Sep 24, 2010 8.557 8.722 8.503 8.694 1,146,981 +0.18(+2.09%)
Sep 23, 2010 8.475 8.544 8.386 8.516 865,631 -0.04(-0.48%)
Sep 22, 2010 8.605 8.633 8.448 8.557 712,493 -0.04(-0.48%)
Sep 21, 2010 8.585 8.687 8.482 8.598 950,880 +0.07(+0.80%)
Sep 20, 2010 8.290 8.564 8.290 8.530 1,054,605 +0.24(+2.89%)
Sep 17, 2010 8.290 8.420 8.201 8.290 956,797 -0.15(-1.78%)
Sep 15, 2010 8.441 8.482 8.332 8.441 816,693 +0.03(+0.33%)
Sep 14, 2010 8.482 8.571 8.345 8.414 985,676 -0.14(-1.68%)
Sep 13, 2010 8.441 8.598 8.386 8.557 866,267 +0.22(+2.63%)
Sep 10, 2010 8.462 8.557 8.311 8.338 709,053 -0.12(-1.38%)
Sep 09, 2010 8.585 8.619 8.455 8.455 916,854 -0.07(-0.80%)
Sep 08, 2010 8.352 8.640 8.352 8.523 981,589 +0.17(+2.05%)
Sep 07, 2010 8.489 8.503 8.325 8.352 846,536 -0.16(-1.85%)
Sep 03, 2010 8.468 8.653 8.379 8.509 794,720 +0.10(+1.22%)
Sep 02, 2010 8.427 8.482 8.331 8.407 665,995 -0.01(-0.16%)
Sep 01, 2010 8.263 8.537 8.263 8.420 1,035,970 +0.26(+3.19%)
Aug 31, 2010 8.160 8.299 8.017 8.160 4,090 +0.07(+0.85%)
Aug 30, 2010 8.181 8.249 8.064 8.092 632,950 -0.12(-1.50%)
Aug 27, 2010 8.215 8.249 8.044 8.215 614,773 +0.23(+2.83%)
Aug 26, 2010 8.112 8.181 7.948 7.989 719,560 -0.06(-0.77%)
Aug 25, 2010 8.174 8.208 7.837 8.051 1,340,820 -0.18(-2.16%)
Aug 24, 2010 8.249 8.379 8.106 8.229 956,058 -0.18(-2.12%)
Aug 23, 2010 8.557 8.708 8.407 8.407 352,897 -0.16(-1.84%)
Aug 20, 2010 8.448 8.592 8.448 8.564 562,996 -0.01(-0.16%)
Aug 19, 2010 8.646 8.838 8.544 8.578 718,290 -0.12(-1.34%)
Aug 18, 2010 8.770 8.811 8.592 8.694 392,043 +0.04(+0.47%)
Aug 17, 2010 8.585 8.694 8.564 8.653 518,343 +0.27(+3.18%)
Aug 16, 2010 8.414 8.598 8.366 8.386 533,231 -0.07(-0.81%)
Aug 13, 2010 8.455 8.626 8.434 8.455 744,062 -0.09(-1.04%)
Aug 12, 2010 8.551 8.660 8.441 8.544 699,256 -0.07(-0.79%)
Aug 11, 2010 8.900 8.907 8.571 8.612 1,460 -0.49(-5.34%)
Aug 10, 2010 9.016 9.139 8.907 9.098 805,187 -0.07(-0.75%)
Aug 09, 2010 8.954 9.180 8.907 9.167 1,100,332 +0.24(+2.68%)
Aug 06, 2010 8.927 8.975 8.749 8.927 869,744 -0.08(-0.91%)
Aug 05, 2010 8.996 9.030 8.794 9.009 978,271 +0.03(+0.38%)
Aug 04, 2010 8.968 9.002 8.865 8.975 146 +0.06(+0.69%)
Aug 03, 2010 9.112 9.153 8.838 8.913 690,409 -0.18(-1.96%)
Aug 02, 2010 9.132 9.228 9.016 9.091 973,520 +0.04(+0.45%)
Jul 30, 2010 9.050 9.064 8.789 9.050 1,014,280 +0.10(+1.15%)
Jul 29, 2010 8.989 9.105 8.776 8.948 869,829 +0.00(+0.00%)
Jul 28, 2010 8.907 9.091 8.879 8.948 963,702 -0.05(-0.53%)
Jul 27, 2010 9.249 9.310 8.961 8.996 922,362 -0.16(-1.72%)
Jul 26, 2010 9.139 9.345 9.043 9.153 1,452,066 +0.04(+0.45%)
Jul 23, 2010 9.153 9.180 8.920 9.112 1,074,733 +0.10(+1.14%)
Jul 22, 2010 8.907 9.126 8.907 9.009 870,020 +0.28(+3.22%)
Jul 21, 2010 9.085 9.194 8.715 8.729 1,259,909 -0.27(-3.04%)
Jul 20, 2010 8.557 9.064 8.425 9.002 1,518,627 +0.29(+3.38%)
Jul 19, 2010 8.872 9.002 8.650 8.708 803,747 -0.21(-2.30%)
Jul 16, 2010 8.913 9.187 8.859 8.913 3,061,041 -0.05(-0.61%)
Jul 15, 2010 8.797 8.996 8.585 8.968 1,767,847 +0.10(+1.08%)
Jul 14, 2010 8.763 8.920 8.598 8.872 1,820,445 +0.11(+1.25%)
Jul 13, 2010 8.544 8.783 8.523 8.763 146 +0.34(+4.07%)
Jul 12, 2010 8.386 8.537 8.345 8.420 714,598 -0.07(-0.81%)
Jul 09, 2010 8.489 8.503 8.208 8.489 693,329 +0.21(+2.56%)
Jul 08, 2010 8.318 8.345 8.215 8.277 698,699 +0.06(+0.75%)
Jul 07, 2010 7.969 8.277 7.880 8.215 1,057,479 +0.34(+4.26%)
Jul 06, 2010 8.106 8.352 7.873 7.880 1,201,073 -0.12(-1.46%)
Jul 02, 2010 7.996 8.119 7.777 7.996 1,791,553 +0.15(+1.92%)
Jul 01, 2010 7.804 7.900 7.359 7.845 2,311,391 +0.14(+1.78%)
Jun 30, 2010 7.736 8.037 7.626 7.708 146 +0.05(+0.63%)
Jun 29, 2010 8.147 8.147 7.578 7.661 2,555,370 -0.71(-8.50%)
Jun 25, 2010 8.373 8.421 8.236 8.373 805,304 +0.01(+0.16%)
Jun 24, 2010 8.414 8.495 8.290 8.359 603,482 -0.12(-1.45%)
Jun 23, 2010 8.462 8.523 8.297 8.482 802,272 +0.05(+0.57%)
Jun 22, 2010 8.592 8.646 8.386 8.434 850,508 -0.18(-2.14%)
Jun 21, 2010 8.742 8.886 8.537 8.619 803,972 +0.01(+0.08%)
Jun 18, 2010 8.612 8.626 8.414 8.612 812,920 +0.12(+1.37%)
Jun 17, 2010 8.598 8.598 8.256 8.496 1,622,736 -0.08(-0.88%)
Jun 16, 2010 8.427 8.694 8.427 8.571 1,241,517 -0.01(-0.16%)
Jun 15, 2010 8.701 8.763 8.520 8.585 438 +0.09(+1.05%)
Jun 14, 2010 8.797 8.797 8.468 8.496 828,657 -0.11(-1.27%)
Jun 11, 2010 8.407 8.605 8.332 8.605 732,772 +0.12(+1.45%)
Jun 10, 2010 8.325 8.530 8.325 8.482 1,187,972 +0.32(+3.94%)
Jun 09, 2010 8.249 8.503 8.085 8.160 1,964,472 -0.03(-0.33%)
Jun 08, 2010 8.434 8.557 8.044 8.188 3,099,998 -0.24(-2.84%)
Jun 07, 2010 8.729 8.838 8.379 8.427 1,908,094 -0.30(-3.45%)
Jun 04, 2010 8.729 9.037 8.660 8.729 2,237,654 -0.47(-5.13%)
Jun 03, 2010 9.338 9.379 9.043 9.201 1,745,267 -0.15(-1.61%)
Jun 02, 2010 9.126 9.413 9.037 9.352 1,111,341 +0.24(+2.63%)
Jun 01, 2010 9.174 9.365 9.057 9.112 1,357,696 -0.17(-1.84%)
May 28, 2010 9.283 9.632 9.215 9.283 1,601,010 -0.29(-3.07%)
May 27, 2010 9.352 9.694 9.249 9.577 1,683,708 +0.45(+4.95%)
May 26, 2010 9.475 9.482 9.105 9.126 2,045,664 +0.08(+0.83%)
May 25, 2010 8.462 9.078 8.448 9.050 1,825 +0.17(+1.93%)
May 24, 2010 9.057 9.174 8.879 8.879 1,610,363 -0.25(-2.70%)
May 21, 2010 8.503 9.324 8.352 9.126 3,728,186 +0.36(+4.14%)
May 20, 2010 8.619 8.900 8.613 8.763 365 -0.44(-4.76%)
May 19, 2010 9.112 9.215 8.920 9.201 1,219,016 -0.01(-0.15%)
May 18, 2010 9.297 9.475 9.194 9.215 1,798,849 -0.04(-0.44%)
May 17, 2010 9.625 9.625 9.026 9.256 2,048,572 -0.29(-3.01%)
May 14, 2010 9.543 9.886 9.331 9.543 1,953,936 -0.43(-4.32%)
May 13, 2010 9.920 10.11 9.892 9.975 1,090,600 +0.10(+0.97%)
May 12, 2010 9.940 9.988 9.755 9.879 1,520,517 +0.04(+0.42%)
May 11, 2010 9.906 9.920 9.790 9.838 2,338,402 +0.21(+2.13%)
May 10, 2010 9.612 9.673 9.591 9.632 2,226,148 +0.73(+8.23%)
May 07, 2010 9.406 9.488 8.886 8.900 2,922,436 -0.34(-3.63%)
May 06, 2010 9.242 10.06 8.954 9.235 3,381 -0.65(-6.58%)
May 05, 2010 10.16 10.41 9.844 9.886 2,556,054 -0.35(-3.41%)
May 04, 2010 10.48 10.60 10.19 10.23 1,959,161 -0.45(-4.17%)
May 03, 2010 10.48 10.86 10.47 10.68 1,230,933 +0.19(+1.83%)
Apr 30, 2010 10.66 10.75 10.43 10.49 1,479,940 -0.14(-1.29%)
Apr 29, 2010 10.91 10.94 10.51 10.62 1,912,237 -0.10(-0.89%)
Apr 28, 2010 10.80 10.89 10.60 10.72 2,732,663 +0.07(+0.64%)
Apr 27, 2010 10.89 11.04 10.65 10.65 292 -0.18(-1.64%)
Apr 26, 2010 10.55 10.91 10.54 10.83 2,493,551 +0.25(+2.39%)
Apr 23, 2010 10.43 10.77 10.43 10.58 2,358,729 +0.14(+1.31%)
Apr 22, 2010 10.27 10.46 10.21 10.44 1,649,074 +0.07(+0.66%)
Apr 21, 2010 10.37 10.41 10.24 10.37 1,150,532 -0.01(-0.13%)
Apr 20, 2010 10.14 10.39 10.07 10.39 365 +0.40(+4.05%)
Apr 19, 2010 10.10 10.21 9.892 9.981 1,618,451 -0.26(-2.54%)
Apr 16, 2010 10.36 10.36 9.995 10.24 2,417,208 -0.12(-1.19%)
Apr 15, 2010 10.32 10.63 10.30 10.36 2,765,589 -0.04(-0.39%)
Apr 14, 2010 10.40 10.44 10.28 10.41 1,281,943 +0.08(+0.73%)
Apr 13, 2010 10.36 10.37 10.17 10.33 958,988 -0.01(-0.13%)
Apr 12, 2010 10.41 10.44 10.30 10.34 1,152,670 -0.01(-0.13%)
Apr 09, 2010 10.48 10.48 10.16 10.36 2,551,923 -0.05(-0.46%)
Apr 08, 2010 10.28 10.41 10.21 10.41 1,769,671 +0.01(+0.07%)
Apr 07, 2010 10.51 10.61 10.24 10.40 1,945,944 -0.23(-2.13%)
Apr 06, 2010 10.48 10.73 10.47 10.62 1,681,138 -0.04(-0.38%)
Apr 05, 2010 10.53 10.67 10.51 10.67 1,213,397 +0.18(+1.76%)
Apr 01, 2010 10.45 10.48 10.48 10.48 1,501,624 +0.13(+1.26%)
Mar 31, 2010 10.28 10.53 10.28 10.35 1,938,495 -0.01(-0.07%)
Mar 30, 2010 10.14 10.40 10.10 10.36 3,314,256 +0.34(+3.42%)
Mar 29, 2010 9.838 10.06 9.769 10.02 1,899,467 +0.27(+2.74%)
Mar 26, 2010 9.927 10.05 9.701 9.749 1,243,646 -0.13(-1.32%)
Mar 25, 2010 9.790 9.954 9.776 9.879 2,087,120 +0.16(+1.69%)
Mar 24, 2010 9.721 9.838 9.680 9.714 1,376,294 -0.09(-0.91%)
Mar 23, 2010 9.755 9.831 9.680 9.803 1,470,049 +0.07(+0.70%)
Mar 22, 2010 9.646 9.783 9.557 9.735 1,000,730 -0.01(-0.14%)
Mar 19, 2010 9.838 9.892 9.547 9.749 1,714,326 -0.16(-1.66%)
Mar 18, 2010 10.04 10.13 9.886 9.913 1,168,683 -0.13(-1.30%)
Mar 17, 2010 10.10 10.16 10.02 10.04 1,575,312 -0.06(-0.61%)
Mar 16, 2010 9.872 10.13 9.858 10.10 1,568,537 +0.19(+1.93%)
Mar 15, 2010 9.872 9.947 9.831 9.913 1,376,180 -0.28(-2.75%)
Mar 12, 2010 10.28 10.41 10.14 10.19 1,756,634 +0.08(+0.74%)
Mar 11, 2010 10.05 10.15 9.947 10.12 1,453,915 +0.04(+0.41%)
Mar 10, 2010 9.865 10.09 9.776 10.08 2,636,259 +0.34(+3.44%)
Mar 09, 2010 10.06 10.06 9.721 9.742 2,864,980 -0.43(-4.24%)
Mar 08, 2010 10.02 10.26 9.900 10.17 2,137,143 +0.18(+1.85%)
Mar 05, 2010 10.10 10.13 9.954 9.988 1,576,331 -0.01(-0.07%)
Mar 04, 2010 10.00 10.10 9.749 9.995 1,234,408 +0.10(+1.04%)
Mar 03, 2010 9.790 10.04 9.790 9.892 1,526,585 +0.18(+1.83%)
Mar 02, 2010 9.591 9.749 9.591 9.714 2,585,017 +0.16(+1.72%)
Mar 01, 2010 9.564 9.742 9.434 9.550 1,271,395 +0.03(+0.29%)
Feb 26, 2010 9.591 9.625 9.461 9.523 1,126,555 -0.04(-0.43%)
Feb 25, 2010 9.317 9.564 9.235 9.564 1,424,748 +0.17(+1.81%)
Feb 24, 2010 9.386 9.447 9.283 9.394 1,090,459 +0.06(+0.60%)
Feb 23, 2010 9.797 9.797 9.235 9.338 3,138,725 -0.53(-5.41%)
Feb 22, 2010 10.04 10.10 9.824 9.872 1,823,157 -0.06(-0.62%)
Feb 19, 2010 9.749 9.995 9.721 9.933 1,299,261 +0.15(+1.54%)
Feb 18, 2010 9.749 9.858 9.646 9.783 966,643 -0.07(-0.69%)
Feb 17, 2010 9.872 9.913 9.660 9.851 1,266,104 +0.04(+0.42%)
Feb 16, 2010 9.468 9.838 9.420 9.810 1,702,037 +0.47(+4.98%)
Feb 12, 2010 9.256 9.345 9.345 9.345 1,295,078 -0.07(-0.73%)
Feb 11, 2010 9.242 9.454 9.187 9.413 939,936 +0.23(+2.46%)
Feb 10, 2010 9.413 9.420 9.112 9.187 1,772,513 -0.18(-1.97%)
Feb 09, 2010 9.242 9.413 9.139 9.372 1,530,605 +0.27(+3.01%)
Feb 08, 2010 9.290 9.502 9.050 9.098 1,284,141 -0.16(-1.77%)
Feb 05, 2010 9.263 9.461 8.954 9.263 2,038,018 +0.03(+0.37%)
Feb 04, 2010 9.714 9.721 9.228 9.228 1,547,361 -0.56(-5.73%)
Feb 03, 2010 9.803 9.892 9.694 9.790 1,096,895 -0.03(-0.28%)
Feb 02, 2010 9.776 9.865 9.666 9.817 2,369,106 +0.15(+1.56%)
Feb 01, 2010 9.372 9.687 9.283 9.666 2,851,655 +0.59(+6.49%)
Jan 29, 2010 9.543 9.632 9.002 9.078 4,079,908 -0.68(-6.92%)
Jan 28, 2010 9.913 10.01 9.742 9.753 2,857,765 -0.21(-2.16%)
Jan 27, 2010 9.933 10.05 9.646 9.968 2,201,191 +0.03(+0.34%)
Jan 26, 2010 9.968 10.14 9.916 9.933 1,460,265 -0.12(-1.16%)
Jan 25, 2010 10.11 10.16 9.927 10.05 1,168,328 +0.16(+1.59%)
Jan 22, 2010 9.988 10.23 9.865 9.892 1,982,909 -0.23(-2.30%)
Jan 21, 2010 10.34 10.47 10.02 10.13 2,409,564 -0.20(-1.92%)
Jan 20, 2010 10.58 10.58 10.27 10.32 2,920,030 -0.35(-3.27%)
Jan 19, 2010 10.99 10.99 10.55 10.67 3,231,485 -0.34(-3.11%)
Jan 15, 2010 11.01 11.02 11.02 11.02 1,755,644 +0.03(+0.25%)
Jan 14, 2010 11.08 11.31 10.97 10.99 1,915,122 -0.09(-0.80%)
Jan 13, 2010 11.15 11.20 10.86 11.08 1,730,999 +0.10(+0.87%)
Jan 12, 2010 11.04 11.09 10.82 10.98 2,590,676 -0.16(-1.41%)
Jan 11, 2010 11.25 11.38 11.02 11.14 2,882,841 +0.12(+1.12%)
Jan 08, 2010 10.49 11.12 10.49 11.02 3,291,580 +0.46(+4.35%)
Jan 07, 2010 10.84 10.84 10.52 10.56 2,323,169 -0.29(-2.65%)
Jan 06, 2010 10.88 10.91 10.68 10.84 2,466,976 +0.01(+0.13%)
Jan 05, 2010 10.46 10.91 10.46 10.83 3,135,000 +0.35(+3.33%)
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.