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: 4:10 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 (%)
Oct 30, 2020 0.9379 0.9447 0.9174 0.9310 359,192 +0.00(+0.00%)
Oct 29, 2020 0.9310 0.9379 0.9037 0.9310 397,184 +0.01(+1.49%)
Oct 28, 2020 0.9379 0.9379 0.8900 0.9174 628,372 -0.03(-2.90%)
Oct 27, 2020 0.9516 0.9516 0.9310 0.9447 303,528 +0.01(+0.73%)
Oct 26, 2020 0.9516 0.9584 0.9379 0.9379 292,130 -0.01(-1.44%)
Oct 23, 2020 0.9447 0.9653 0.9447 0.9516 203,040 -0.02(-2.11%)
Oct 22, 2020 0.9516 0.9790 0.9516 0.9721 225,537 +0.01(+0.71%)
Oct 21, 2020 0.9379 0.9858 0.9379 0.9653 309,035 +0.02(+2.17%)
Oct 20, 2020 0.9379 0.9516 0.9379 0.9447 124,832 +0.00(+0.00%)
Oct 19, 2020 0.9653 0.9790 0.9310 0.9447 560,642 -0.01(-1.43%)
Oct 16, 2020 0.9790 0.9823 0.9584 0.9584 281,043 -0.02(-2.10%)
Oct 15, 2020 0.9790 0.9790 0.9653 0.9790 151,576 +0.01(+1.42%)
Oct 14, 2020 0.9721 0.9858 0.9653 0.9653 191,987 -0.01(-0.70%)
Oct 13, 2020 0.9790 0.9927 0.9721 0.9721 120,435 -0.02(-2.07%)
Oct 12, 2020 0.9927 1.013 0.9721 0.9927 223,490 +0.00(+0.00%)
Oct 09, 2020 0.9995 1.006 0.9721 0.9927 380,372 -0.01(-0.68%)
Oct 08, 2020 1.020 1.027 0.9995 0.9995 277,617 -0.02(-2.01%)
Oct 07, 2020 1.027 1.034 1.006 1.020 323,902 -0.01(-0.67%)
Oct 06, 2020 1.013 1.041 1.013 1.027 333,527 -0.01(-0.66%)
Oct 05, 2020 0.9995 1.041 0.9927 1.034 708,033 +0.05(+4.86%)
Oct 02, 2020 0.9721 0.9927 0.9584 0.9858 499,859 +0.01(+0.70%)
Oct 01, 2020 0.9858 1.006 0.9721 0.9790 338,436 +0.01(+1.42%)
Sep 30, 2020 0.9447 0.9790 0.9447 0.9653 371,652 -0.01(-0.70%)
Sep 29, 2020 0.9584 0.9790 0.9516 0.9721 175,194 +0.01(+0.71%)
Sep 28, 2020 0.9721 0.9790 0.9584 0.9653 188,588 +0.00(+0.00%)
Sep 25, 2020 0.9721 0.9721 0.9516 0.9653 344,000 +0.01(+0.71%)
Sep 24, 2020 0.9653 0.9721 0.9447 0.9584 328,873 -0.01(-0.71%)
Sep 23, 2020 0.9584 1.013 0.9447 0.9653 898,027 +0.02(+2.17%)
Sep 22, 2020 0.9653 0.9721 0.9310 0.9447 305,807 -0.01(-1.43%)
Sep 21, 2020 1.020 1.020 0.9447 0.9584 461,162 -0.09(-8.50%)
Sep 18, 2020 1.041 1.054 1.013 1.047 195,006 +0.01(+0.66%)
Sep 17, 2020 0.9790 1.041 0.9721 1.041 594,720 +0.06(+6.29%)
Sep 16, 2020 0.9584 0.9858 0.9508 0.9790 429,035 +0.03(+2.88%)
Sep 15, 2020 0.9584 0.9721 0.9516 0.9516 129,804 +0.00(+0.00%)
Sep 14, 2020 0.9447 0.9790 0.9447 0.9516 186,230 +0.00(+0.00%)
Sep 11, 2020 0.9584 0.9858 0.9379 0.9516 280,751 -0.01(-1.42%)
Sep 10, 2020 0.9584 0.9721 0.9473 0.9653 122,781 +0.01(+1.44%)
Sep 09, 2020 0.9721 0.9721 0.9242 0.9516 253,123 -0.02(-2.11%)
Sep 08, 2020 0.9379 0.9927 0.9379 0.9721 257,930 -0.01(-0.70%)
Sep 04, 2020 0.9721 0.9858 0.9447 0.9790 261,761 +0.02(+2.14%)
Sep 03, 2020 0.9653 0.9790 0.9516 0.9584 281,485 -0.01(-0.71%)
Sep 02, 2020 0.9721 0.9858 0.9516 0.9653 455,094 -0.01(-1.40%)
Sep 01, 2020 0.9927 1.020 0.9790 0.9790 171,886 -0.02(-2.05%)
Aug 31, 2020 1.020 1.020 0.9858 0.9995 121,048 +0.02(+2.10%)
Aug 28, 2020 0.9653 1.027 0.9653 0.9790 394,979 +0.01(+1.42%)
Aug 27, 2020 0.9858 0.9927 0.9653 0.9653 149,018 -0.01(-0.70%)
Aug 26, 2020 1.013 1.013 0.9721 0.9721 177,118 -0.02(-2.07%)
Aug 25, 2020 1.027 1.054 0.9858 0.9927 260,552 +0.00(+0.00%)
Aug 24, 2020 0.9927 1.034 0.9721 0.9927 429,102 +0.02(+2.11%)
Aug 21, 2020 0.9721 0.9858 0.9516 0.9721 147,387 +0.00(+0.00%)
Aug 20, 2020 0.9584 0.9995 0.9516 0.9721 218,630 +0.01(+1.43%)
Aug 19, 2020 0.9790 0.9858 0.9584 0.9584 184,051 -0.02(-2.10%)
Aug 18, 2020 1.027 1.034 0.9584 0.9790 325,712 -0.05(-5.30%)
Aug 17, 2020 1.061 1.061 1.011 1.034 159,446 -0.01(-1.31%)
Aug 14, 2020 1.013 1.075 1.006 1.047 211,951 +0.03(+2.69%)
Aug 13, 2020 1.047 1.061 1.006 1.020 144,519 -0.03(-2.61%)
Aug 12, 2020 1.075 1.102 1.034 1.047 211,232 +0.00(+0.00%)
Aug 11, 2020 0.9653 1.075 0.9653 1.047 666,563 +0.08(+7.75%)
Aug 10, 2020 0.9584 0.9927 0.9545 0.9721 266,143 +0.02(+2.16%)
Aug 07, 2020 0.9995 1.027 0.9310 0.9516 729,193 -0.04(-4.14%)
Aug 06, 2020 1.027 1.034 0.9790 0.9927 510,612 -0.01(-1.36%)
Aug 05, 2020 0.9927 1.041 0.9721 1.006 669,187 +0.03(+3.52%)
Aug 04, 2020 0.9721 0.9927 0.9585 0.9721 336,305 +0.01(+0.71%)
Aug 03, 2020 0.9516 0.9858 0.9242 0.9653 785,933 +0.01(+1.44%)
Jul 31, 2020 0.9653 0.9721 0.9482 0.9516 774,183 -0.01(-1.42%)
Jul 30, 2020 0.9721 0.9995 0.9379 0.9653 873,727 -0.01(-0.70%)
Jul 29, 2020 0.9653 0.9995 0.9584 0.9721 1,649,051 +0.02(+2.16%)
Jul 28, 2020 0.9242 0.9516 0.9242 0.9516 478,058 +0.01(+1.46%)
Jul 27, 2020 0.9379 0.9447 0.9242 0.9379 765,139 -0.02(-2.14%)
Jul 24, 2020 0.9516 0.9584 0.9447 0.9584 642,718 +0.00(+0.00%)
Jul 23, 2020 0.9516 0.9584 0.9516 0.9584 444,495 -0.01(-0.71%)
Jul 22, 2020 0.9721 0.9789 0.9516 0.9653 340,744 -0.01(-0.70%)
Jul 21, 2020 0.9584 0.9790 0.9584 0.9721 583,394 +0.01(+1.43%)
Jul 20, 2020 0.9721 0.9858 0.9550 0.9584 336,862 -0.01(-0.71%)
Jul 17, 2020 0.9653 0.9653 0.9516 0.9653 597,290 +0.01(+0.71%)
Jul 16, 2020 0.9584 0.9653 0.9310 0.9584 545,032 +0.00(+0.00%)
Jul 15, 2020 0.9653 0.9790 0.9516 0.9584 434,860 +0.00(+0.00%)
Jul 14, 2020 0.9584 0.9653 0.9447 0.9584 358,071 +0.00(+0.00%)
Jul 13, 2020 0.9995 0.9995 0.9447 0.9584 599,517 -0.03(-2.78%)
Jul 10, 2020 0.9927 0.9988 0.9653 0.9858 529,366 +0.03(+2.86%)
Jul 09, 2020 1.027 1.027 0.9516 0.9584 578,971 -0.05(-4.76%)
Jul 08, 2020 1.020 1.034 0.9995 1.006 576,090 -0.01(-1.34%)
Jul 07, 2020 1.054 1.054 0.9995 1.020 392,974 -0.03(-3.25%)
Jul 06, 2020 1.082 1.123 1.047 1.054 918,106 -0.01(-1.28%)
Jul 02, 2020 1.109 1.109 1.054 1.068 279,290 -0.01(-1.27%)
Jul 01, 2020 1.020 1.102 1.020 1.082 562,348 +0.05(+5.33%)
Jun 30, 2020 1.082 1.082 1.020 1.027 416,985 -0.03(-3.23%)
Jun 29, 2020 1.061 1.097 1.047 1.061 601,501 -0.01(-0.64%)
Jun 26, 2020 1.089 1.109 1.061 1.068 278,852 -0.05(-4.88%)
Jun 25, 2020 1.116 1.150 1.095 1.123 375,382 -0.01(-0.61%)
Jun 24, 2020 1.232 1.232 1.123 1.130 693,261 -0.10(-8.33%)
Jun 23, 2020 1.253 1.258 1.184 1.232 468,354 +0.01(+1.12%)
Jun 22, 2020 1.239 1.239 1.212 1.219 383,741 +0.00(+0.00%)
Jun 19, 2020 1.253 1.273 1.198 1.219 510,523 -0.01(-1.11%)
Jun 18, 2020 1.239 1.266 1.150 1.232 829,720 +0.03(+2.27%)
Jun 17, 2020 1.321 1.321 1.201 1.205 448,227 -0.03(-2.22%)
Jun 16, 2020 1.246 1.287 1.212 1.232 615,241 +0.03(+2.86%)
Jun 15, 2020 1.143 1.205 1.068 1.198 447,735 +0.05(+4.17%)
Jun 12, 2020 1.239 1.246 1.143 1.150 548,209 -0.01(-1.18%)
Jun 11, 2020 1.212 1.232 1.143 1.164 390,212 -0.12(-9.57%)
Jun 10, 2020 1.280 1.349 1.246 1.287 569,645 +0.03(+2.17%)
Jun 09, 2020 1.321 1.321 1.225 1.260 287,372 -0.07(-5.15%)
Jun 08, 2020 1.280 1.328 1.239 1.328 656,145 +0.04(+3.19%)
Jun 05, 2020 1.314 1.355 1.246 1.287 666,528 +0.04(+3.30%)
Jun 04, 2020 1.191 1.287 1.109 1.246 915,409 +0.03(+2.82%)
Jun 03, 2020 1.034 1.232 1.027 1.212 1,543,100 +0.19(+18.79%)
Jun 02, 2020 0.9379 1.020 0.9379 1.020 333,492 +0.07(+7.19%)
Jun 01, 2020 0.9584 0.9714 0.9379 0.9516 340,065 +0.02(+2.21%)
May 29, 2020 0.9721 0.9721 0.9242 0.9310 361,237 -0.03(-2.86%)
May 28, 2020 0.9858 0.9995 0.9447 0.9584 319,660 -0.03(-2.78%)
May 27, 2020 1.027 1.027 0.9653 0.9858 591,683 -0.02(-2.04%)
May 26, 2020 1.075 1.075 0.9995 1.006 315,507 +0.03(+2.80%)
May 22, 2020 0.9995 1.013 0.9584 0.9790 255,772 -0.02(-2.05%)
May 21, 2020 1.047 1.054 0.9995 0.9995 311,733 -0.03(-2.67%)
May 20, 2020 1.047 1.047 1.006 1.027 434,460 +0.04(+4.17%)
May 19, 2020 1.027 1.075 0.9858 0.9858 551,920 -0.04(-4.00%)
May 18, 2020 1.095 1.109 1.027 1.027 600,284 -0.02(-1.96%)
May 15, 2020 0.9927 1.068 0.9721 1.047 556,097 +0.06(+6.25%)
May 14, 2020 0.9310 1.027 0.8557 0.9858 1,024,464 +0.03(+2.86%)
May 13, 2020 0.9790 0.9927 0.9584 0.9584 344,584 -0.02(-2.10%)
May 12, 2020 1.102 1.102 0.9584 0.9790 643,891 -0.09(-8.33%)
May 11, 2020 1.219 1.235 1.061 1.068 914,341 -0.15(-12.36%)
May 08, 2020 1.266 1.273 1.219 1.219 475,319 -0.03(-2.20%)
May 07, 2020 1.184 1.246 1.164 1.246 489,031 +0.05(+4.60%)
May 06, 2020 1.205 1.220 1.171 1.191 612,551 -0.01(-1.14%)
May 05, 2020 1.219 1.232 1.184 1.205 422,200 +0.00(+0.00%)
May 04, 2020 1.239 1.246 1.177 1.205 294,831 +0.01(+0.57%)
May 01, 2020 1.287 1.287 1.184 1.198 678,214 -0.09(-6.91%)
Apr 30, 2020 1.225 1.362 1.184 1.287 1,310,643 +0.08(+6.21%)
Apr 29, 2020 1.225 1.239 1.198 1.212 441,772 +0.01(+1.14%)
Apr 28, 2020 1.301 1.301 1.177 1.198 674,717 -0.05(-3.85%)
Apr 27, 2020 1.225 1.257 1.136 1.246 475,749 +0.09(+7.69%)
Apr 24, 2020 1.191 1.191 1.136 1.157 492,556 -0.01(-0.59%)
Apr 23, 2020 1.191 1.239 1.130 1.164 492,278 -0.04(-3.41%)
Apr 22, 2020 1.205 1.225 1.177 1.205 225,138 +0.00(+0.00%)
Apr 21, 2020 1.260 1.288 1.136 1.205 282,309 -0.04(-3.30%)
Apr 20, 2020 1.232 1.260 1.150 1.246 753,948 +0.03(+2.25%)
Apr 17, 2020 1.198 1.260 1.198 1.219 573,188 -0.01(-1.11%)
Apr 16, 2020 1.198 1.239 1.191 1.232 357,420 +0.04(+3.45%)
Apr 15, 2020 1.342 1.342 1.184 1.191 607,767 -0.17(-12.56%)
Apr 14, 2020 1.068 1.383 1.068 1.362 1,701,553 +0.32(+30.92%)
Apr 13, 2020 0.9653 1.041 0.9584 1.041 486,045 +0.08(+7.80%)
Apr 09, 2020 0.9584 1.013 0.9516 0.9653 406,373 +0.00(+0.00%)
Apr 08, 2020 0.9584 0.9927 0.9516 0.9653 357,185 +0.01(+0.71%)
Apr 07, 2020 1.020 1.054 0.9516 0.9584 319,903 -0.05(-4.76%)
Apr 06, 2020 0.9858 1.027 0.9792 1.006 321,331 +0.06(+6.52%)
Apr 03, 2020 1.034 1.034 0.9379 0.9447 494,893 -0.06(-6.12%)
Apr 02, 2020 0.9310 1.020 0.9310 1.006 497,958 +0.08(+8.09%)
Apr 01, 2020 1.041 1.041 0.9242 0.9310 372,597 -0.08(-8.11%)
Mar 31, 2020 1.020 1.136 0.9859 1.013 935,085 +0.04(+4.23%)
Mar 30, 2020 1.006 1.010 0.9516 0.9721 390,718 +0.01(+1.43%)
Mar 27, 2020 1.027 1.027 0.9516 0.9584 370,585 -0.08(-7.28%)
Mar 26, 2020 0.9721 1.058 0.9721 1.034 338,858 +0.08(+7.86%)
Mar 25, 2020 0.9927 1.068 0.9447 0.9584 733,371 +0.05(+5.26%)
Mar 24, 2020 0.9105 0.9653 0.9105 0.9105 531,258 +0.04(+4.72%)
Mar 23, 2020 0.8694 0.9310 0.8557 0.8694 491,650 -0.02(-2.31%)
Mar 20, 2020 0.9995 1.071 0.8626 0.8900 841,961 -0.11(-10.96%)
Mar 19, 2020 1.006 1.080 0.9653 0.9995 970,169 +0.01(+0.69%)
Mar 18, 2020 1.047 1.082 0.9721 0.9927 820,604 -0.07(-6.45%)
Mar 17, 2020 1.109 1.125 1.047 1.061 596,055 -0.03(-2.52%)
Mar 16, 2020 1.150 1.150 1.082 1.089 445,763 -0.14(-11.67%)
Mar 13, 2020 1.198 1.246 1.184 1.232 456,768 +0.08(+6.51%)
Mar 12, 2020 1.054 1.246 1.054 1.157 519,864 -0.11(-8.65%)
Mar 11, 2020 1.335 1.366 1.260 1.266 416,348 -0.09(-6.57%)
Mar 10, 2020 1.308 1.369 1.287 1.355 493,679 +0.09(+7.03%)
Mar 09, 2020 1.301 1.301 1.212 1.266 546,471 -0.10(-7.50%)
Mar 06, 2020 1.335 1.403 1.335 1.369 965,538 +0.01(+0.50%)
Mar 05, 2020 1.383 1.424 1.355 1.362 608,049 -0.10(-7.01%)
Mar 04, 2020 1.472 1.520 1.444 1.465 484,113 -0.01(-0.93%)
Mar 03, 2020 1.506 1.568 1.438 1.479 511,119 -0.01(-0.46%)
Mar 02, 2020 1.506 1.512 1.424 1.486 666,901 -0.01(-0.91%)
Feb 28, 2020 1.451 1.506 1.410 1.499 1,355,990 +0.06(+4.29%)
Feb 27, 2020 1.438 1.499 1.328 1.438 1,006,875 -0.02(-1.41%)
Feb 26, 2020 1.506 1.506 1.444 1.458 529,137 -0.05(-3.18%)
Feb 25, 2020 1.650 1.650 1.472 1.506 911,508 -0.12(-7.17%)
Feb 24, 2020 1.787 1.787 1.616 1.622 788,661 -0.19(-10.57%)
Feb 21, 2020 1.814 1.862 1.794 1.814 554,929 -0.07(-3.64%)
Feb 20, 2020 1.842 1.889 1.835 1.883 623,406 +0.02(+1.10%)
Feb 19, 2020 1.869 1.869 1.848 1.862 314,027 -0.01(-0.73%)
Feb 18, 2020 1.889 1.896 1.855 1.876 338,550 -0.01(-0.36%)
Feb 14, 2020 1.917 1.924 1.862 1.883 359,046 -0.02(-1.08%)
Feb 13, 2020 1.931 1.931 1.889 1.903 405,936 +0.01(+0.36%)
Feb 12, 2020 1.951 1.951 1.896 1.896 658,956 -0.02(-1.07%)
Feb 11, 2020 1.835 1.931 1.835 1.917 714,758 +0.09(+4.87%)
Feb 10, 2020 1.835 1.855 1.821 1.828 545,539 -0.01(-0.37%)
Feb 07, 2020 1.842 1.855 1.821 1.835 339,472 -0.02(-1.11%)
Feb 06, 2020 1.862 1.886 1.848 1.855 208,014 +0.01(+0.37%)
Feb 05, 2020 1.842 1.876 1.835 1.848 322,047 +0.02(+1.12%)
Feb 04, 2020 1.821 1.848 1.814 1.828 295,019 +0.01(+0.75%)
Feb 03, 2020 1.800 1.869 1.794 1.814 588,876 +0.01(+0.38%)
Jan 31, 2020 1.876 1.883 1.800 1.807 675,877 -0.05(-2.94%)
Jan 30, 2020 1.835 1.883 1.828 1.862 406,659 +0.01(+0.74%)
Jan 29, 2020 1.924 1.958 1.842 1.848 771,779 -0.03(-1.82%)
Jan 28, 2020 1.903 1.903 1.869 1.883 435,503 -0.01(-0.72%)
Jan 27, 2020 1.883 1.910 1.876 1.896 636,323 -0.03(-1.77%)
Jan 24, 2020 1.910 1.931 1.896 1.931 356,562 +0.02(+1.08%)
Jan 23, 2020 1.958 1.992 1.903 1.910 568,015 -0.05(-2.45%)
Jan 22, 2020 1.999 2.026 1.951 1.958 692,359 -0.06(-3.05%)
Jan 21, 2020 2.054 2.061 2.006 2.020 347,536 -0.04(-1.99%)
Jan 17, 2020 2.088 2.095 2.054 2.061 289,077 -0.02(-0.99%)
Jan 16, 2020 2.095 2.109 2.067 2.081 154,559 -0.02(-0.98%)
Jan 15, 2020 2.129 2.129 2.074 2.102 643,825 -0.01(-0.32%)
Jan 14, 2020 2.026 2.129 2.020 2.109 422,726 +0.09(+4.41%)
Jan 13, 2020 2.026 2.047 1.937 2.020 564,009 -0.02(-1.01%)
Jan 10, 2020 2.033 2.061 2.026 2.040 366,641 -0.02(-1.00%)
Jan 09, 2020 2.074 2.081 2.040 2.061 403,449 -0.01(-0.66%)
Jan 08, 2020 2.115 2.122 2.061 2.074 373,203 -0.03(-1.30%)
Jan 07, 2020 2.102 2.102 2.078 2.102 154,475 +0.01(+0.33%)
Jan 06, 2020 2.074 2.102 2.074 2.095 427,143 -0.01(-0.33%)
Jan 03, 2020 2.061 2.136 2.061 2.102 442,599 +0.00(+0.00%)
Jan 02, 2020 2.150 2.150 2.081 2.102 260,675 -0.03(-1.29%)
Dec 31, 2019 2.081 2.150 2.081 2.129 249,053 +0.05(+2.30%)
Dec 30, 2019 2.129 2.143 2.081 2.081 496,091 -0.03(-1.30%)
Dec 27, 2019 2.102 2.130 2.081 2.109 310,842 +0.01(+0.33%)
Dec 26, 2019 2.081 2.143 2.081 2.102 297,885 +0.02(+0.99%)
Dec 24, 2019 2.102 2.109 2.054 2.081 246,570 -0.02(-0.98%)
Dec 23, 2019 2.122 2.127 2.081 2.102 470,919 -0.02(-0.97%)
Dec 20, 2019 2.143 2.177 2.081 2.122 469,476 +0.01(+0.32%)
Dec 19, 2019 2.074 2.136 2.074 2.115 550,845 +0.05(+2.66%)
Dec 18, 2019 2.088 2.088 2.013 2.061 1,075,427 -0.03(-1.31%)
Dec 17, 2019 2.191 2.194 2.074 2.088 530,218 -0.10(-4.39%)
Dec 16, 2019 2.177 2.218 2.163 2.184 333,338 +0.01(+0.31%)
Dec 13, 2019 2.218 2.259 2.150 2.177 479,555 -0.08(-3.64%)
Dec 12, 2019 2.225 2.259 2.136 2.259 384,393 +0.02(+0.92%)
Dec 11, 2019 2.280 2.287 2.218 2.239 440,576 -0.05(-2.39%)
Dec 10, 2019 2.293 2.307 2.259 2.293 658,531 -0.01(-0.30%)
Dec 09, 2019 2.293 2.321 2.259 2.300 619,243 -0.01(-0.59%)
Dec 06, 2019 2.287 2.321 2.259 2.314 344,146 +0.03(+1.50%)
Dec 05, 2019 2.293 2.293 2.252 2.280 282,333 +0.01(+0.30%)
Dec 04, 2019 2.280 2.304 2.232 2.273 515,412 +0.01(+0.30%)
Dec 03, 2019 2.232 2.287 2.218 2.266 420,213 +0.01(+0.30%)
Dec 02, 2019 2.341 2.345 2.122 2.259 1,280,279 -0.12(-5.17%)
Nov 29, 2019 2.382 2.410 2.321 2.382 394,541 +0.02(+0.87%)
Nov 27, 2019 2.341 2.382 2.314 2.362 291,706 +0.01(+0.58%)
Nov 26, 2019 2.328 2.362 2.328 2.348 248,029 -0.01(-0.29%)
Nov 25, 2019 2.328 2.362 2.300 2.355 418,995 +0.03(+1.47%)
Nov 22, 2019 2.376 2.389 2.307 2.321 361,675 -0.06(-2.59%)
Nov 21, 2019 2.362 2.389 2.355 2.382 238,457 +0.01(+0.58%)
Nov 20, 2019 2.376 2.396 2.362 2.369 247,046 +0.00(+0.00%)
Nov 19, 2019 2.334 2.376 2.300 2.369 358,213 +0.01(+0.58%)
Nov 18, 2019 2.465 2.465 2.314 2.355 893,752 -0.10(-3.91%)
Nov 15, 2019 2.423 2.451 2.417 2.451 222,176 +0.03(+1.42%)
Nov 14, 2019 2.430 2.465 2.417 2.417 265,986 -0.01(-0.56%)
Nov 13, 2019 2.485 2.533 2.417 2.430 224,042 -0.05(-2.20%)
Nov 12, 2019 2.417 2.554 2.417 2.485 363,397 +0.08(+3.42%)
Nov 11, 2019 2.471 2.506 2.396 2.403 465,851 -0.11(-4.36%)
Nov 08, 2019 2.485 2.554 2.484 2.512 393,226 +0.02(+0.82%)
Nov 07, 2019 2.663 2.690 2.451 2.492 1,068,870 -0.17(-6.43%)
Nov 06, 2019 2.697 2.711 2.643 2.663 754,505 -0.03(-1.02%)
Nov 05, 2019 2.583 2.718 2.583 2.690 1,961,329 +0.09(+3.42%)
Nov 04, 2019 2.629 2.656 2.588 2.601 409,993 -0.01(-0.52%)
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.