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 (%)
Jul 31, 2014 6.728 6.881 6.673 6.777 1,542,055 -0.01(-0.20%)
Jul 30, 2014 6.735 6.798 6.513 6.791 2,756,358 +0.40(+6.20%)
Jul 29, 2014 6.666 6.666 6.137 6.395 4,095,851 -0.34(-5.06%)
Jul 28, 2014 6.916 6.944 6.728 6.735 1,392,498 -0.20(-2.91%)
Jul 25, 2014 6.951 6.971 6.839 6.937 581,303 -0.05(-0.70%)
Jul 24, 2014 6.978 7.034 6.944 6.985 364,496 +0.03(+0.50%)
Jul 23, 2014 6.916 6.985 6.825 6.951 1,071,605 -0.01(-0.10%)
Jul 22, 2014 7.097 7.110 6.951 6.958 917,039 -0.10(-1.38%)
Jul 21, 2014 7.124 7.124 6.992 7.055 993,596 -0.09(-1.26%)
Jul 18, 2014 7.055 7.159 6.978 7.145 478,861 +0.13(+1.78%)
Jul 17, 2014 7.013 7.138 6.999 7.020 1,237,103 -0.01(-0.10%)
Jul 16, 2014 7.041 7.047 6.874 7.027 1,387,172 +0.01(+0.20%)
Jul 15, 2014 7.034 7.077 6.970 7.013 580,396 -0.03(-0.49%)
Jul 14, 2014 7.138 7.138 7.006 7.048 799,881 +0.00(+0.00%)
Jul 11, 2014 7.110 7.110 6.888 7.048 926,827 -0.04(-0.59%)
Jul 10, 2014 7.152 7.166 7.076 7.090 841,263 -0.14(-1.92%)
Jul 09, 2014 7.284 7.337 7.222 7.229 349,730 -0.05(-0.67%)
Jul 08, 2014 7.458 7.458 7.111 7.277 954,859 -0.18(-2.42%)
Jul 07, 2014 7.701 7.701 7.451 7.458 904,122 -0.28(-3.59%)
Jul 03, 2014 7.736 7.736 7.736 7.736 361,695 +0.03(+0.36%)
Jul 02, 2014 7.729 7.865 7.694 7.708 520,072 +0.00(+0.00%)
Jul 01, 2014 7.590 7.715 7.590 7.708 853,132 +0.14(+1.84%)
Jun 30, 2014 7.548 7.597 7.486 7.569 678,451 +0.02(+0.28%)
Jun 27, 2014 7.646 7.673 7.528 7.548 631,844 -0.10(-1.27%)
Jun 26, 2014 7.639 7.673 7.576 7.646 260,936 +0.01(+0.09%)
Jun 25, 2014 7.673 7.743 7.632 7.639 707,839 -0.06(-0.72%)
Jun 24, 2014 7.826 7.847 7.680 7.694 636,134 -0.10(-1.25%)
Jun 23, 2014 7.910 7.965 7.750 7.792 938,781 -0.18(-2.27%)
Jun 20, 2014 8.139 8.167 7.927 7.972 590,132 -0.17(-2.05%)
Jun 19, 2014 8.271 8.292 8.111 8.139 732,575 -0.15(-1.76%)
Jun 18, 2014 8.480 8.480 8.188 8.285 792,674 -0.19(-2.21%)
Jun 17, 2014 8.264 8.473 8.174 8.473 1,133,430 +0.18(+2.18%)
Jun 16, 2014 7.965 8.292 7.938 8.292 1,422,664 +0.34(+4.28%)
Jun 13, 2014 7.917 8.063 7.875 7.951 1,173,884 +0.06(+0.70%)
Jun 12, 2014 8.223 8.278 7.861 7.896 1,026,665 -0.34(-4.14%)
Jun 11, 2014 8.299 8.313 8.153 8.236 787,505 +0.03(+0.42%)
Jun 10, 2014 8.000 8.250 7.945 8.202 715,510 +0.24(+2.97%)
Jun 06, 2014 8.056 8.056 7.903 7.965 614,333 -0.06(-0.78%)
Jun 05, 2014 7.861 8.035 7.785 8.028 527,391 +0.16(+2.03%)
Jun 04, 2014 7.514 7.868 7.493 7.868 655,928 +0.31(+4.14%)
Jun 03, 2014 7.528 7.590 7.430 7.555 311,180 +0.00(+0.00%)
Jun 02, 2014 7.576 7.583 7.395 7.555 452,198 -0.02(-0.28%)
May 30, 2014 7.680 7.680 7.489 7.576 399,680 -0.11(-1.45%)
May 29, 2014 7.750 7.750 7.646 7.687 290,508 -0.03(-0.45%)
May 28, 2014 7.722 7.792 7.680 7.722 274,371 -0.04(-0.54%)
May 27, 2014 7.875 7.951 7.743 7.764 349,945 -0.10(-1.33%)
May 23, 2014 7.680 7.868 7.868 7.868 810,001 +0.19(+2.44%)
May 22, 2014 7.618 7.750 7.600 7.680 320,511 +0.06(+0.73%)
May 21, 2014 7.528 7.653 7.528 7.625 500,582 +0.10(+1.29%)
May 20, 2014 7.611 7.680 7.486 7.528 552,105 -0.08(-1.10%)
May 19, 2014 7.541 7.729 7.541 7.611 571,543 +0.02(+0.27%)
May 16, 2014 7.465 7.597 7.444 7.590 424,751 +0.07(+0.92%)
May 15, 2014 7.785 7.785 7.270 7.521 1,208,933 -0.17(-2.26%)
May 14, 2014 7.715 7.868 7.646 7.694 757,700 -0.01(-0.09%)
May 13, 2014 7.611 7.708 7.552 7.701 782,828 +0.10(+1.37%)
May 12, 2014 7.541 7.667 7.500 7.597 1,089,213 +0.13(+1.77%)
May 09, 2014 7.388 7.507 7.340 7.465 560,302 +0.04(+0.56%)
May 08, 2014 7.680 7.694 7.409 7.423 856,195 -0.22(-2.91%)
May 07, 2014 7.785 7.840 7.632 7.646 894,054 -0.14(-1.79%)
May 06, 2014 7.778 7.903 7.722 7.785 463,726 -0.01(-0.18%)
May 05, 2014 7.882 7.910 7.743 7.799 606,732 -0.14(-1.75%)
May 02, 2014 7.979 8.188 7.927 7.938 706,432 -0.03(-0.35%)
May 01, 2014 7.847 8.111 7.819 7.965 721,830 +0.14(+1.78%)
Apr 30, 2014 7.819 7.868 7.618 7.826 858,365 -0.01(-0.09%)
Apr 29, 2014 7.896 7.972 7.758 7.833 602,944 -0.01(-0.09%)
Apr 28, 2014 8.049 8.104 7.792 7.840 958,517 -0.22(-2.76%)
Apr 25, 2014 8.202 8.257 8.035 8.063 517,436 -0.17(-2.11%)
Apr 24, 2014 8.285 8.313 8.188 8.236 711,798 -0.01(-0.08%)
Apr 23, 2014 8.320 8.445 8.236 8.243 567,674 -0.04(-0.50%)
Apr 22, 2014 8.174 8.362 8.146 8.285 739,009 +0.14(+1.71%)
Apr 21, 2014 8.216 8.250 8.097 8.146 287,233 -0.05(-0.59%)
Apr 17, 2014 8.070 8.195 8.195 8.195 529,306 +0.10(+1.20%)
Apr 16, 2014 8.070 8.153 7.986 8.097 814,757 +0.08(+0.95%)
Apr 15, 2014 8.230 8.230 7.931 8.021 1,069,439 -0.10(-1.28%)
Apr 14, 2014 8.014 8.139 7.951 8.125 737,986 +0.17(+2.10%)
Apr 11, 2014 8.111 8.118 7.826 7.958 755,253 -0.22(-2.64%)
Apr 10, 2014 8.320 8.403 8.132 8.174 663,030 -0.18(-2.16%)
Apr 09, 2014 8.174 8.382 8.174 8.355 794,296 +0.19(+2.30%)
Apr 08, 2014 8.111 8.243 8.077 8.167 545,752 +0.01(+0.17%)
Apr 07, 2014 8.313 8.424 8.084 8.153 1,185,826 -0.28(-3.30%)
Apr 04, 2014 8.271 8.501 8.243 8.431 969,417 +0.19(+2.36%)
Apr 03, 2014 8.438 8.563 8.236 8.236 1,689,773 -0.17(-2.07%)
Apr 02, 2014 8.514 8.556 8.400 8.410 664,445 -0.11(-1.31%)
Apr 01, 2014 8.327 8.563 8.327 8.521 920,632 +0.19(+2.25%)
Mar 31, 2014 8.389 8.521 8.205 8.334 1,603,740 -0.02(-0.25%)
Mar 28, 2014 8.230 8.375 8.202 8.355 806,344 +0.17(+2.04%)
Mar 27, 2014 8.139 8.278 8.035 8.188 861,394 +0.02(+0.26%)
Mar 26, 2014 8.417 8.466 8.097 8.167 965,572 -0.17(-2.08%)
Mar 25, 2014 8.445 8.605 8.306 8.341 994,094 -0.07(-0.83%)
Mar 24, 2014 8.674 8.695 8.271 8.410 1,107,778 -0.23(-2.65%)
Mar 21, 2014 8.535 8.660 8.487 8.640 1,046,672 +0.18(+2.14%)
Mar 20, 2014 8.660 8.681 8.400 8.459 802,199 -0.23(-2.64%)
Mar 19, 2014 8.702 8.876 8.584 8.688 593,659 +0.01(+0.08%)
Mar 18, 2014 8.563 8.820 8.556 8.681 1,062,796 +0.11(+1.30%)
Mar 17, 2014 8.619 8.709 8.542 8.570 385,152 -0.01(-0.08%)
Mar 14, 2014 8.612 8.765 8.549 8.577 514,783 -0.08(-0.96%)
Mar 13, 2014 8.841 8.952 8.521 8.660 912,917 -0.16(-1.81%)
Mar 12, 2014 8.841 8.876 8.688 8.820 712,509 -0.09(-1.01%)
Mar 11, 2014 9.272 9.314 8.876 8.911 893,260 -0.37(-3.97%)
Mar 10, 2014 9.335 9.369 9.223 9.279 1,391,838 -0.13(-1.40%)
Mar 07, 2014 9.425 9.550 9.321 9.411 1,278,629 +0.06(+0.67%)
Mar 06, 2014 9.571 9.682 9.265 9.349 1,569,371 -0.07(-0.74%)
Mar 05, 2014 9.314 9.550 9.286 9.418 1,451,755 +0.14(+1.50%)
Mar 04, 2014 9.112 9.411 9.105 9.279 2,445,564 +0.25(+2.77%)
Mar 03, 2014 8.932 9.071 8.883 9.029 752,571 -0.02(-0.23%)
Feb 28, 2014 8.793 9.084 8.765 9.050 1,929,666 +0.23(+2.60%)
Feb 27, 2014 8.667 8.869 8.584 8.820 733,262 +0.21(+2.42%)
Feb 26, 2014 8.626 8.744 8.591 8.612 952,029 -0.09(-1.04%)
Feb 25, 2014 8.730 8.758 8.660 8.702 694,234 -0.01(-0.16%)
Feb 24, 2014 8.438 8.862 8.438 8.716 1,850,011 +0.28(+3.29%)
Feb 21, 2014 8.494 8.570 8.417 8.438 624,879 +0.00(+0.00%)
Feb 20, 2014 8.257 8.487 8.243 8.438 1,058,949 +0.17(+2.02%)
Feb 19, 2014 8.570 8.626 8.264 8.271 1,682,226 -0.40(-4.57%)
Feb 18, 2014 8.473 8.980 8.424 8.667 2,461,932 -0.15(-1.73%)
Feb 14, 2014 8.827 8.820 8.820 8.820 1,828,329 -0.01(-0.08%)
Feb 13, 2014 8.855 8.904 8.737 8.827 1,219,513 -0.13(-1.47%)
Feb 12, 2014 9.105 9.119 8.918 8.959 1,751,956 -0.13(-1.38%)
Feb 11, 2014 8.779 9.147 8.772 9.084 2,299,604 +0.29(+3.32%)
Feb 10, 2014 8.772 8.806 8.612 8.793 747,542 +0.01(+0.16%)
Feb 07, 2014 8.751 8.848 8.657 8.779 1,166,015 +0.10(+1.20%)
Feb 06, 2014 8.640 8.739 8.591 8.674 787,988 +0.06(+0.65%)
Feb 05, 2014 8.577 8.688 8.355 8.619 1,811,738 +0.04(+0.49%)
Feb 04, 2014 8.250 8.591 8.188 8.577 1,501,028 +0.28(+3.35%)
Feb 03, 2014 8.612 8.848 8.264 8.299 2,633,462 -0.19(-2.21%)
Jan 31, 2014 8.348 8.598 8.341 8.487 1,294,216 +0.13(+1.58%)
Jan 30, 2014 8.424 8.459 8.355 8.355 650,813 +0.02(+0.25%)
Jan 29, 2014 8.209 8.452 8.091 8.334 1,024,828 -0.01(-0.08%)
Jan 28, 2014 8.216 8.431 8.209 8.341 1,500,293 +0.27(+3.36%)
Jan 27, 2014 8.278 8.278 8.024 8.070 2,010,373 -0.01(-0.09%)
Jan 24, 2014 8.612 8.612 8.063 8.077 4,433,239 -0.65(-7.41%)
Jan 23, 2014 8.862 8.925 8.606 8.723 2,294,735 -0.20(-2.26%)
Jan 22, 2014 9.119 9.147 8.855 8.925 1,080,973 -0.18(-1.98%)
Jan 21, 2014 9.140 9.216 9.001 9.105 1,371,238 -0.01(-0.15%)
Jan 17, 2014 9.244 9.119 9.119 9.119 2,555,604 -0.11(-1.20%)
Jan 16, 2014 9.043 9.300 8.980 9.230 3,728,312 +0.40(+4.57%)
Jan 15, 2014 8.542 8.890 8.528 8.827 1,890,100 +0.28(+3.25%)
Jan 14, 2014 8.480 8.647 8.369 8.549 1,495,241 +0.10(+1.23%)
Jan 13, 2014 8.688 8.758 8.389 8.445 2,127,606 -0.02(-0.25%)
Jan 10, 2014 8.480 8.492 8.271 8.466 1,828,809 -0.14(-1.62%)
Jan 09, 2014 8.813 8.834 8.501 8.605 1,640,933 -0.28(-3.13%)
Jan 08, 2014 8.813 8.949 8.723 8.883 998,622 +0.02(+0.24%)
Jan 07, 2014 9.064 9.182 8.827 8.862 1,476,881 -0.20(-2.22%)
Jan 06, 2014 9.258 9.321 9.036 9.064 1,111,890 -0.19(-2.03%)
Jan 03, 2014 9.279 9.279 9.112 9.251 847,566 +0.01(+0.08%)
Jan 02, 2014 9.154 9.244 8.932 9.244 1,655,825 +0.01(+0.08%)
Dec 31, 2013 9.077 9.237 9.237 9.237 1,201,478 +0.21(+2.31%)
Dec 30, 2013 9.383 9.383 9.001 9.029 2,109,570 -0.33(-3.56%)
Dec 27, 2013 9.627 9.661 9.216 9.362 1,646,223 -0.12(-1.25%)
Dec 26, 2013 9.376 9.679 9.335 9.481 1,939,877 +0.13(+1.34%)
Dec 24, 2013 9.293 9.397 9.251 9.356 569,359 +0.08(+0.82%)
Dec 23, 2013 9.244 9.293 9.098 9.279 1,328,701 +0.07(+0.75%)
Dec 20, 2013 9.105 9.328 9.105 9.210 1,963,426 +0.17(+1.92%)
Dec 19, 2013 8.813 9.189 8.799 9.036 3,270,854 +0.25(+2.85%)
Dec 18, 2013 8.452 8.786 8.452 8.786 2,884,895 +0.33(+3.95%)
Dec 17, 2013 8.410 8.466 8.292 8.452 1,081,243 -0.01(-0.16%)
Dec 16, 2013 8.674 8.688 8.438 8.466 1,369,413 -0.06(-0.73%)
Dec 13, 2013 7.965 8.542 7.959 8.528 3,248,322 +0.79(+10.14%)
Dec 12, 2013 7.833 7.958 7.722 7.743 548,524 -0.09(-1.15%)
Dec 11, 2013 7.931 7.993 7.792 7.833 554,577 -0.09(-1.14%)
Dec 10, 2013 7.938 8.028 7.861 7.924 701,792 -0.10(-1.30%)
Dec 09, 2013 7.965 8.028 7.910 8.028 835,832 +0.07(+0.87%)
Dec 06, 2013 8.167 8.167 7.945 7.958 529,825 -0.16(-1.97%)
Dec 05, 2013 7.986 8.181 7.979 8.118 1,069,432 +0.16(+2.01%)
Dec 04, 2013 7.806 7.993 7.778 7.958 753,273 +0.10(+1.24%)
Dec 03, 2013 7.917 7.958 7.799 7.861 990,352 -0.06(-0.79%)
Dec 02, 2013 7.993 8.063 7.875 7.924 1,593,028 -0.03(-0.44%)
Nov 29, 2013 8.021 8.031 7.882 7.958 1,052,140 +0.13(+1.60%)
Nov 27, 2013 7.792 7.945 7.715 7.833 1,315,453 +0.08(+0.99%)
Nov 26, 2013 7.792 7.833 7.673 7.757 853,652 -0.03(-0.36%)
Nov 25, 2013 7.444 7.844 7.437 7.785 1,608,998 +0.37(+4.97%)
Nov 22, 2013 7.423 7.429 7.243 7.416 1,845,124 +0.02(+0.28%)
Nov 21, 2013 7.548 7.548 7.361 7.395 1,302,654 +0.10(+1.43%)
Nov 20, 2013 7.604 7.611 7.291 7.291 2,903,955 -0.29(-3.85%)
Nov 19, 2013 8.077 8.160 7.493 7.583 3,809,646 -0.48(-5.95%)
Nov 18, 2013 8.348 8.348 8.049 8.063 1,301,571 -0.27(-3.25%)
Nov 15, 2013 8.327 8.431 8.306 8.334 1,399,234 +0.04(+0.50%)
Nov 14, 2013 8.306 8.410 8.230 8.292 639,554 +0.08(+1.02%)
Nov 12, 2013 8.202 8.236 8.125 8.209 1,314,835 +0.01(+0.08%)
Nov 11, 2013 7.938 8.243 7.931 8.202 1,115,702 +0.25(+3.15%)
Nov 08, 2013 7.799 8.056 7.799 7.951 1,340,277 +0.16(+2.05%)
Nov 07, 2013 7.979 8.028 7.778 7.792 705,157 -0.14(-1.75%)
Nov 06, 2013 8.341 8.341 7.910 7.931 1,100,128 -0.35(-4.28%)
Nov 05, 2013 8.271 8.542 8.236 8.285 1,545,909 +0.07(+0.85%)
Nov 04, 2013 8.181 8.236 8.132 8.216 1,427,120 +0.13(+1.55%)
Nov 01, 2013 7.938 8.108 7.924 8.091 1,011,566 +0.21(+2.65%)
Oct 31, 2013 7.833 7.941 7.757 7.882 975,480 +0.03(+0.35%)
Oct 30, 2013 8.077 8.097 7.827 7.854 1,379,190 -0.22(-2.75%)
Oct 29, 2013 8.104 8.195 8.070 8.077 1,023,749 +0.01(+0.17%)
Oct 28, 2013 8.230 8.230 7.993 8.063 711,825 -0.18(-2.19%)
Oct 25, 2013 8.160 8.341 8.153 8.243 732,412 +0.08(+1.02%)
Oct 24, 2013 8.375 8.375 8.139 8.160 1,368,447 -0.20(-2.41%)
Oct 23, 2013 8.452 8.457 8.327 8.362 710,751 -0.12(-1.39%)
Oct 22, 2013 8.695 8.702 8.473 8.480 1,004,669 -0.15(-1.69%)
Oct 21, 2013 8.793 8.793 8.587 8.626 1,398,761 -0.13(-1.51%)
Oct 18, 2013 8.619 8.779 8.584 8.758 1,055,758 +0.19(+2.19%)
Oct 17, 2013 8.514 8.591 8.403 8.570 707,699 +0.07(+0.82%)
Oct 16, 2013 8.355 8.577 8.327 8.501 1,024,576 +0.18(+2.17%)
Oct 15, 2013 8.167 8.424 8.153 8.320 948,681 +0.13(+1.53%)
Oct 14, 2013 8.014 8.195 8.000 8.195 551,346 +0.03(+0.43%)
Oct 11, 2013 8.236 8.257 8.035 8.160 785,038 -0.08(-1.01%)
Oct 10, 2013 8.167 8.292 8.042 8.243 1,180,580 +0.25(+3.13%)
Oct 09, 2013 8.028 8.091 7.757 7.993 1,572,120 -0.05(-0.60%)
Oct 08, 2013 8.549 8.584 7.993 8.042 2,203,493 -0.53(-6.16%)
Oct 07, 2013 8.473 8.633 8.417 8.570 1,030,107 +0.00(+0.00%)
Oct 04, 2013 8.570 8.612 8.494 8.570 951,784 +0.02(+0.24%)
Oct 03, 2013 8.598 8.653 8.462 8.549 1,180,633 -0.06(-0.73%)
Oct 02, 2013 8.619 8.626 8.514 8.612 1,392,428 -0.05(-0.56%)
Oct 01, 2013 8.403 8.688 8.403 8.660 1,440,697 +0.17(+2.05%)
Sep 27, 2013 8.473 8.501 8.341 8.487 1,390,579 -0.07(-0.81%)
Sep 26, 2013 8.834 8.848 8.396 8.556 2,053,570 -0.19(-2.15%)
Sep 25, 2013 8.688 8.806 8.608 8.744 2,854,624 +0.09(+1.04%)
Sep 24, 2013 8.355 8.708 8.306 8.653 1,846,269 +0.31(+3.66%)
Sep 23, 2013 8.494 8.606 8.257 8.348 949,969 -0.14(-1.64%)
Sep 20, 2013 8.793 8.793 8.362 8.487 2,362,614 -0.27(-3.10%)
Sep 19, 2013 8.535 8.911 8.494 8.758 3,724,572 +0.38(+4.48%)
Sep 18, 2013 8.341 8.473 8.271 8.382 1,405,018 +0.03(+0.42%)
Sep 17, 2013 8.139 8.369 8.104 8.348 1,990,554 +0.20(+2.47%)
Sep 16, 2013 8.217 8.275 8.042 8.146 2,254,920 -0.02(-0.26%)
Sep 13, 2013 8.271 8.320 7.965 8.167 3,029,839 -0.20(-2.41%)
Sep 12, 2013 8.605 8.653 8.348 8.369 2,317,894 -0.24(-2.82%)
Sep 11, 2013 8.709 8.855 8.549 8.612 2,019,700 -0.15(-1.74%)
Sep 10, 2013 8.966 9.098 8.702 8.765 1,676,055 -0.10(-1.18%)
Sep 09, 2013 8.973 9.203 8.793 8.869 3,490,268 -0.05(-0.55%)
Sep 06, 2013 8.563 8.952 8.528 8.918 3,937,590 +0.49(+5.86%)
Sep 05, 2013 8.167 8.494 8.167 8.424 2,993,031 +0.29(+3.59%)
Sep 04, 2013 7.812 8.223 7.792 8.132 2,256,777 +0.33(+4.28%)
Sep 03, 2013 7.680 7.826 7.639 7.799 1,248,297 +0.25(+3.31%)
Aug 30, 2013 7.653 7.687 7.465 7.548 1,048,954 -0.12(-1.54%)
Aug 29, 2013 7.687 7.757 7.555 7.667 793,302 -0.01(-0.09%)
Aug 28, 2013 7.694 7.792 7.618 7.673 1,189,811 +0.03(+0.36%)
Aug 27, 2013 7.972 8.021 7.639 7.646 1,592,198 -0.42(-5.25%)
Aug 26, 2013 8.028 8.188 8.007 8.070 1,756,635 +0.15(+1.84%)
Aug 23, 2013 7.785 8.167 7.708 7.924 2,723,991 +0.16(+2.06%)
Aug 22, 2013 7.590 7.819 7.590 7.764 1,053,562 +0.21(+2.76%)
Aug 21, 2013 7.604 7.764 7.423 7.555 1,198,666 -0.05(-0.64%)
Aug 20, 2013 7.375 7.666 7.249 7.604 1,632,249 +0.46(+6.42%)
Aug 19, 2013 7.521 7.632 7.083 7.145 1,698,859 -0.38(-4.99%)
Aug 16, 2013 7.667 7.883 7.496 7.521 2,223,380 -0.17(-2.17%)
Aug 15, 2013 7.646 7.792 7.548 7.687 1,961,768 -0.01(-0.09%)
Aug 14, 2013 7.298 7.819 7.194 7.694 4,497,378 +0.42(+5.73%)
Aug 13, 2013 7.263 7.409 7.263 7.277 1,138,428 +0.01(+0.19%)
Aug 12, 2013 7.347 7.479 7.229 7.263 748,055 -0.10(-1.32%)
Aug 09, 2013 7.249 7.486 7.204 7.361 1,168,423 +0.28(+4.03%)
Aug 08, 2013 6.999 7.243 6.999 7.076 928,006 +0.08(+1.09%)
Aug 07, 2013 6.916 7.006 6.825 6.999 850,918 +0.07(+1.00%)
Aug 06, 2013 6.965 7.020 6.860 6.930 435,657 -0.06(-0.80%)
Aug 05, 2013 6.937 7.027 6.895 6.985 305,928 +0.06(+0.80%)
Aug 02, 2013 7.041 7.083 6.898 6.930 544,063 -0.12(-1.68%)
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.